Munich - Delayed Quote EUR

BAE Systems PLC (BSP.MU)

Compare
17.70
-1.67
(-8.62%)
As of 6:27:41 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.4919.4917.7017.7017.701,049
Apr 3, 202518.2219.4318.1619.3819.381,249
Apr 2, 202519.1419.1418.8718.9018.901,030
Apr 1, 202518.8319.1018.8319.0619.062,294
Mar 31, 202518.7818.7818.3318.7418.74327
Mar 28, 202519.4319.4318.7818.7818.78410
Mar 27, 202519.0619.1319.0119.1319.13152
Mar 26, 202519.1419.1419.0019.0019.00550
Mar 25, 202519.1519.1919.1519.1919.19225
Mar 24, 202519.5019.6119.1519.1519.15351
Mar 21, 202519.9519.9519.5019.5019.50303
Mar 20, 202520.2820.2819.5019.9519.95186
Mar 19, 202520.0320.4919.9420.3220.328,174
Mar 18, 202519.8320.2219.6119.9819.982,931
Mar 17, 202520.6320.6519.7719.8319.832,680
Mar 14, 202519.2420.1419.2420.1320.132,554
Mar 13, 202519.1719.2419.1019.2419.24900
Mar 12, 202518.7619.0718.4719.0519.051,232
Mar 11, 202518.9419.2818.7618.7818.783,090
Mar 10, 202519.1719.4818.6718.6718.672,915
Mar 7, 202519.9919.9918.6819.0319.031,706
Mar 6, 202520.0720.2019.4819.9119.915,035
Mar 5, 202519.8420.1419.4620.0420.045,956
Mar 4, 202521.0021.0019.1620.0620.068,058
Mar 3, 202520.2721.1719.6720.6220.628,678
Feb 28, 202517.5017.9716.8017.9717.972,833
Feb 27, 202516.5317.5016.4917.5017.50424
Feb 26, 202516.8816.8816.3616.5616.564,249
Feb 25, 202515.8916.6115.8416.6116.611,739
Feb 24, 202515.7415.9815.7415.9815.98900
Feb 21, 202515.8415.8415.2415.6015.601,677
Feb 20, 202516.1116.1115.6315.6315.632,775
Feb 19, 202516.3216.8615.8016.6216.625,250
Feb 18, 202516.5016.7016.2416.5316.532,250
Feb 17, 202515.2316.3715.2316.3716.375,650
Feb 14, 202515.0715.0714.8914.9014.90650
Feb 13, 202514.0215.1014.0215.1015.10200
Feb 12, 202514.5214.5214.5214.5214.52-
Feb 11, 202514.2414.5214.2414.5214.5210
Feb 10, 202514.5214.5214.1414.1414.14485
Feb 7, 202514.2314.2314.1314.1314.1310
Feb 6, 202514.6914.6914.2614.2614.26300
Feb 5, 202514.6914.6914.6914.6914.69-
Feb 4, 202514.9014.9014.9014.9014.90-
Feb 3, 202514.4414.9014.4414.9014.90400
Jan 31, 202514.4114.4114.4114.4114.41-
Jan 30, 202514.3414.3414.3414.3414.34-
Jan 29, 202515.0915.0914.2314.2314.231,716
Jan 28, 202514.7614.9714.7614.9714.978,300
Jan 27, 202514.6014.6014.5914.5914.59105
Jan 24, 202514.9714.9714.9714.9714.97-
Jan 23, 202514.9514.9514.9514.9514.95700
Jan 22, 202515.0115.0115.0115.0115.01-
Jan 21, 202514.5914.7114.5914.7114.71350
Jan 20, 202514.5514.5514.5014.5014.5030
Jan 17, 202514.4714.4714.4714.4714.47-
Jan 16, 202514.1614.3714.1614.3714.377
Jan 15, 202514.1014.1614.1014.1614.16400
Jan 14, 202514.1014.1014.1014.1014.10-
Jan 13, 202514.2114.2113.9913.9913.99825
Jan 10, 202514.2214.2214.2114.2114.21400
Jan 9, 202514.2214.2214.1814.1814.18500
Jan 8, 202513.9813.9813.9813.9813.98-
Jan 7, 202513.7613.7613.7613.7613.76-
Jan 6, 202513.9913.9913.6613.6613.6651
Jan 3, 202513.9813.9813.9813.9813.98-
Jan 2, 202513.7713.9813.7713.9813.98400
Dec 30, 202413.9413.9413.8513.8513.85637
Dec 27, 202413.9413.9413.9413.9413.94-
Dec 23, 202413.9513.9513.9513.9513.95-
Dec 20, 202413.9813.9813.9513.9513.95383
Dec 19, 202414.0114.1814.0114.1814.18131
Dec 18, 202414.2214.2214.2214.2214.22-
Dec 17, 202414.4414.4414.2314.2314.23600
Dec 16, 202414.2214.2214.2214.2214.22250
Dec 13, 202414.6514.6514.6514.6514.65-
Dec 12, 202414.4814.4814.4814.4814.48-
Dec 11, 202414.1614.1614.1614.1614.16-
Dec 10, 202414.4314.4314.1614.1614.162,884
Dec 9, 202414.8414.8514.4414.4514.455,046
Dec 6, 202415.0315.0314.8314.8314.831,200
Dec 5, 202415.2015.2015.0915.0915.09200
Dec 4, 202415.1715.2415.1715.2015.201,210
Dec 3, 202415.1415.2515.1415.2515.25400
Dec 2, 202414.7814.7814.7814.7814.78-
Nov 29, 202415.5415.5414.6814.6814.684,000
Nov 28, 202415.5215.5915.5215.5715.571,335
Nov 27, 202415.4815.4815.4815.4815.48-
Nov 26, 202415.5815.5815.4715.4815.48202
Nov 25, 202416.2316.2315.6115.6115.614,150
Nov 22, 202415.9215.9215.9215.9215.92-
Nov 21, 202415.7615.7615.7515.7515.75400
Nov 20, 202415.7815.7815.7815.7815.78-
Nov 19, 202415.5715.5715.5715.5715.57-
Nov 18, 202415.5015.5215.5015.5215.52121
Nov 15, 202415.8415.8415.4515.4515.45908
Nov 14, 202416.3116.3115.8215.8215.82210
Nov 13, 202416.6516.6516.1316.3116.31239
Nov 12, 202416.9017.0116.9016.9416.949
Nov 11, 202416.6816.8816.6816.8816.88430
Nov 8, 202416.6116.6116.5716.5716.5745
Nov 7, 202416.1716.6616.1716.6616.66108
Nov 6, 202415.2216.0215.2216.0216.0215
Nov 5, 202414.8914.8914.8914.8914.89-
Nov 4, 202415.1815.1815.1815.1815.18316
Nov 1, 202414.9014.9014.9014.9014.90-
Oct 31, 202415.1415.1415.1415.1415.14-
Oct 30, 202415.4415.4415.2215.2215.22360
Oct 29, 202415.5215.5215.5215.5215.52-
Oct 28, 202415.6315.6315.4815.5215.52662
Oct 25, 202415.5615.6115.5315.6115.6135
Oct 24, 2024 0.15 Dividend
Oct 24, 202415.6915.6915.6915.6915.69-
Oct 23, 202416.0916.0916.0916.0915.97-
Oct 22, 202415.9416.0915.9416.0515.92100
Oct 21, 202415.8816.0615.8816.0615.94350
Oct 18, 202415.8415.8715.8415.8715.75300
Oct 17, 202415.7615.7615.7615.7615.63-
Oct 16, 202415.4715.7015.4715.7015.58100
Oct 15, 202415.6515.6515.6515.6515.52-
Oct 14, 202415.2315.2315.2315.2315.11-
Oct 11, 202415.0615.0615.0615.0614.94-
Oct 10, 202415.5215.5215.2215.2215.101,160
Oct 9, 202415.4515.4515.4515.4515.34-
Oct 8, 202415.4515.4515.4515.4515.34-
Oct 7, 202415.5215.5215.5215.5215.41-
Oct 4, 202415.4815.4815.4815.4815.36-
Oct 3, 202415.5215.5215.5215.5215.40-
Oct 2, 202415.4515.4515.4515.4515.33-
Oct 1, 202414.8114.8114.8114.8114.70-
Sep 30, 202414.7514.7814.7514.7814.67200
Sep 27, 202414.7514.7514.7514.7514.64-
Sep 26, 202415.2115.2114.7114.7114.60204
Sep 25, 202415.1115.1215.1115.1114.99770
Sep 24, 202415.2215.2215.2215.2215.10200
Sep 23, 202415.2015.2015.1515.1515.03100
Sep 20, 202415.3615.3615.3615.3615.24-
Sep 19, 202415.2215.2215.2215.2215.10-
Sep 18, 202415.1815.1815.1815.1815.06-
Sep 17, 202415.8116.0215.8116.0215.9055
Sep 16, 202415.6815.6815.6815.6815.55-
Sep 13, 202415.6815.6815.6815.6815.55-
Sep 12, 202415.5915.6815.5915.6815.55620
Sep 11, 202415.6315.6315.6315.6315.51-
Sep 10, 202415.5615.6815.5615.6815.55637
Sep 9, 202415.4915.4915.4915.4915.37-
Sep 6, 202415.5115.5115.5115.5115.39-
Sep 5, 202415.5915.5915.5915.5915.47-
Sep 4, 202415.5915.5915.5915.5915.47-
Sep 3, 202415.7215.7215.7215.7215.59-
Sep 2, 202416.3916.3915.7015.7015.58700
Aug 30, 202416.1816.3716.1816.3116.18727
Aug 29, 202416.0016.0016.0016.0015.88-
Aug 28, 202415.7315.7315.7315.7315.60-
Aug 27, 202415.4415.4415.4415.4415.32-
Aug 26, 202415.4415.4415.4415.4415.32-
Aug 23, 202415.5315.5315.4415.4415.328
Aug 22, 202415.5315.5315.5315.5315.42-
Aug 21, 202415.5315.5315.5315.5315.42-
Aug 20, 202415.6815.6815.6615.6615.5420
Aug 19, 202415.6815.6815.6815.6815.5520
Aug 16, 202415.9715.9715.9715.9715.85-
Aug 15, 202415.8515.8515.8515.8515.73-
Aug 14, 202415.5215.5215.5215.5215.40-
Aug 13, 202415.2715.2715.2715.2715.16-
Aug 12, 202414.9314.9314.9314.9314.81-
Aug 9, 202414.9314.9314.9314.9314.81-
Aug 8, 202414.9314.9314.9314.9314.81-
Aug 7, 202415.0615.0914.9314.9314.811,010
Aug 6, 202415.0015.0014.8414.8414.73900
Aug 5, 202414.3115.0914.3115.0914.97141
Aug 2, 202415.2115.2115.2115.2115.09-
Aug 1, 202415.3215.3215.3215.3215.21-
Jul 31, 202415.3215.3215.3215.3215.21-
Jul 30, 202415.2015.2015.1315.1315.01160
Jul 29, 202415.1915.1915.1915.1915.07-
Jul 26, 202414.6614.6614.6614.6614.55-
Jul 25, 202415.0615.0614.6614.6614.55400
Jul 24, 202415.0715.0715.0715.0714.96-
Jul 23, 202415.0715.0715.0715.0714.96-
Jul 22, 202414.9714.9714.9714.9714.85-
Jul 19, 202415.1915.1914.9714.9714.85300
Jul 18, 202415.1915.1915.1915.1915.07-
Jul 17, 202415.1915.1915.1915.1915.08-
Jul 16, 202415.1115.1115.1115.1114.99-
Jul 15, 202415.1115.1115.1115.1114.99-
Jul 12, 202415.1115.1115.1115.1114.99-
Jul 11, 202415.0615.1115.0615.1114.99133
Jul 10, 202415.0615.0615.0615.0614.94-
Jul 9, 202414.9414.9414.9414.9414.83-
Jul 8, 202414.9414.9414.9414.9414.83-
Jul 5, 202415.1215.1215.1215.1215.00-
Jul 4, 202415.0615.0615.0615.0614.95-
Jul 3, 202415.0215.0215.0215.0214.90-
Jul 2, 202415.1015.1015.0215.0214.9014
Jul 1, 202415.3015.3115.3015.3115.1937,010
Jun 28, 202415.8015.8015.8015.8015.68-
Jun 27, 202415.8215.8215.8215.8215.70-
Jun 26, 202415.9815.9815.9815.9815.8620
Jun 25, 202415.9415.9415.9415.9415.82-
Jun 24, 202415.9815.9815.9415.9415.8225
Jun 21, 202416.0216.0215.9015.9015.782
Jun 20, 202416.1516.1516.0216.0215.9060
Jun 19, 202415.8915.8915.8915.8915.76-
Jun 18, 202415.8915.8915.8915.8915.76-
Jun 17, 202415.8915.8915.8915.8915.76-
Jun 14, 202416.6516.6515.9515.9515.83500
Jun 13, 202416.6516.6516.6516.6516.52-
Jun 12, 202416.6516.6516.6516.6516.52-
Jun 11, 202416.6516.6516.6516.6516.52-
Jun 10, 202416.5016.6516.5016.6516.52600
Jun 7, 202416.5016.5016.5016.5016.37-
Jun 6, 202416.6516.6516.5016.5016.37400
Jun 5, 202416.5716.6516.5716.6516.521
Jun 4, 202416.7116.7116.7116.7116.58-
Jun 3, 202416.4916.4916.4916.4916.36-
May 31, 202416.3816.3816.3816.3816.25-
May 30, 202416.3816.3816.3816.3816.25-
May 29, 202416.4616.4616.4616.4616.33-
May 28, 202416.5216.5216.4616.4616.3360
May 27, 202416.4816.4816.4816.4816.35-
May 24, 202416.3816.3816.3816.3816.25-
May 23, 202416.2616.2616.2616.2616.14-
May 22, 202416.2616.2616.2616.2616.14-
May 21, 202416.0516.0516.0516.0515.92-
May 20, 202416.0016.0016.0016.0015.88-
May 17, 202416.0016.0016.0016.0015.88-
May 16, 202416.0016.0016.0016.0015.88-
May 15, 202415.9316.0015.9316.0015.88100
May 14, 202415.9315.9315.9315.9315.80-
May 13, 202416.4216.4215.9315.9315.801
May 10, 202416.4316.4316.4316.4316.30-
May 9, 202416.0516.4316.0516.4316.3086
May 8, 202416.1116.2616.1116.2616.14365
May 7, 202416.0516.1115.9816.1115.99623
May 6, 202416.1416.1416.0516.0515.93100
May 3, 202415.6016.1415.6016.1416.0150
May 2, 202415.8515.8515.6015.6015.4841
Apr 30, 202415.8515.8515.8515.8515.73-
Apr 29, 202415.8515.8515.8515.8515.73-
Apr 26, 202415.6115.6115.6115.6115.49-
Apr 25, 202416.1716.1715.4715.6115.491,900
Apr 24, 202415.7316.1715.7316.1716.043
Apr 23, 202415.4715.6315.4715.6315.501,154
Apr 22, 202415.5015.7315.4715.4715.351,012
Apr 19, 202415.1615.1615.1615.1615.05-
Apr 18, 2024 0.22 Dividend
Apr 18, 202415.6015.6015.1615.1615.0533
Apr 17, 202415.8515.8515.6015.6015.29100
Apr 16, 202415.8515.8515.8515.8515.54-
Apr 15, 202415.6515.9015.6515.8515.5483
Apr 12, 202415.0415.4015.0415.4015.1065
Apr 11, 202414.8214.9814.8214.9814.69500
Apr 10, 202414.9714.9714.8214.8214.54820
Apr 9, 202415.7915.7914.9714.9714.67201
Apr 8, 202415.6515.7915.6515.7915.4812
Apr 5, 202415.4415.4415.4415.4415.14-
Apr 4, 202415.5515.5515.4915.4915.1915

Related Tickers

2VZ.DU Leonardo DRS Inc
27.08
-9.70%
 
DAU0.BE Dassault Aviation SA
279.00
-7.92%
 
NTH.MU Northrop Grumman Corp
463.20
+1.62%
 
NTH.DU Northrop Grumman Corp
462.70
+0.06%
 
DAU0.SG Dassault Aviation SA
280.20
-7.89%
 
SNA.CN Star Navigation Systems Group Ltd.
0.0050
0.00%
 
RHM.HA Rheinmetall AG
1,277.50
-4.95%
 
FMNB.BE Leonardo SpA
41.16
-4.23%
 
RHMd.XC
 
SAFRY Safran SA
59.77
-7.53%