Stuttgart - Delayed Quote EUR

BAE Systems PLC (BSP.SG)

22.59
+0.05
+(0.22%)
At close: May 30 at 9:59:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202522.6422.7822.5922.5922.592,526
May 29, 202523.0023.0022.5422.5422.542,990
May 28, 202522.9523.2322.9523.1323.134,167
May 27, 202523.2723.2722.6622.9922.9914,736
May 26, 202522.3523.3622.3523.1223.126,875
May 23, 202522.1322.3721.9522.0022.002,204
May 22, 202521.7322.3721.7322.3722.371,440
May 21, 202521.4621.9321.4621.5821.581,265
May 20, 202521.4821.6921.3221.6921.6912,942
May 19, 202521.0121.4920.8221.4521.452,118
May 16, 202520.8421.0620.8421.0121.012,148
May 15, 202520.3421.1320.1621.1321.131,494
May 14, 202519.7620.4919.7620.2920.29458
May 13, 202519.6720.1619.6720.0720.07120
May 12, 202520.0020.0019.3619.8619.8620,013
May 9, 202520.4220.6519.9919.9919.99590
May 8, 202520.2220.9920.2220.8020.8013,303
May 7, 202521.0521.2520.4920.6620.661,070
May 6, 202521.3721.4920.8821.1321.1312,992
May 5, 202520.8021.7520.6021.7521.755,170
May 2, 202520.3521.1120.3521.0921.091,025
Apr 30, 202520.2920.7320.2520.2520.2529,351
Apr 29, 202519.9920.6319.9920.6320.636,739
Apr 28, 202519.6820.0319.6819.8519.85590
Apr 25, 202519.8320.2019.8320.2020.2016,482
Apr 24, 202519.7819.9919.6719.9919.99260
Apr 23, 202520.3120.3119.4719.6819.689,886
Apr 22, 202520.2020.5319.9220.2220.223,675
Apr 17, 2025 0.24415119 Dividend
Apr 17, 202520.5120.6920.0020.1020.10965
Apr 16, 202520.1420.5620.1420.3220.11710
Apr 15, 202519.9320.5819.9320.5020.29825
Apr 14, 202519.2420.0019.2420.0019.79496
Apr 11, 202519.0019.3418.9819.3419.151,010
Apr 10, 202519.3219.5118.6818.6818.501,431
Apr 9, 202518.3018.4317.8818.4318.251,442
Apr 8, 202518.1118.9017.8218.3418.151,803
Apr 7, 202515.3018.1114.0017.6517.4730,050
Apr 4, 202519.4319.5617.5317.5317.356,843
Apr 3, 202518.1519.4918.1519.2819.091,089
Apr 2, 202519.2319.2318.8018.8918.70570
Apr 1, 202518.8019.2018.8019.0818.891,290
Mar 31, 202518.5718.9918.3018.9918.793,878
Mar 28, 202519.4119.4118.7618.9218.731,076
Mar 27, 202518.9719.5518.9619.5519.351,719
Mar 26, 202518.9819.2518.8119.0818.892,726
Mar 25, 202518.9819.2518.9819.1919.0098
Mar 24, 202519.6719.6719.0819.1418.952,695
Mar 21, 202519.8720.1119.3719.3719.173,723
Mar 20, 202520.1520.2819.7319.9719.763,509
Mar 19, 202519.9720.4719.9320.2020.003,634
Mar 18, 202519.7519.9718.9419.9719.774,288
Mar 17, 202520.5020.6519.7019.9919.797,686
Mar 14, 202519.3020.1919.3020.1919.996,389
Mar 13, 202519.1319.3119.0719.3019.103,540
Mar 12, 202518.7819.3118.4819.1518.964,586
Mar 11, 202518.7819.3118.6818.7518.562,015
Mar 10, 202519.3119.4018.6318.9018.718,479
Mar 7, 202519.8720.0018.5018.8518.6610,373
Mar 6, 202519.9920.1219.4319.9919.798,400
Mar 5, 202519.7520.1419.4320.1419.9414,658
Mar 4, 202521.1821.8019.0520.3520.1446,483
Mar 3, 202520.5020.9019.4720.8520.6445,240
Feb 28, 202517.6017.6616.8717.6617.486,653
Feb 27, 202516.4217.4216.4217.3917.211,820
Feb 26, 202515.9517.0015.6016.4016.23433
Feb 25, 202515.9517.0015.6017.0016.827,798
Feb 24, 202515.7216.0015.4415.8115.649,098
Feb 21, 202515.7215.7215.2415.2415.091,437
Feb 20, 202516.1116.2715.6015.9415.783,861
Feb 19, 202516.4816.7916.1716.7416.572,369
Feb 18, 202516.5316.8216.1816.3916.229,850
Feb 17, 202515.2616.5015.1116.4316.272,580
Feb 14, 202515.1715.1714.7514.7714.62455
Feb 13, 202513.8515.0413.8515.0314.885,960
Feb 12, 202514.3914.4814.3514.4814.3335
Feb 11, 202514.1214.2414.1214.2414.10-
Feb 10, 202514.3514.3514.1114.2314.09538
Feb 7, 202514.0214.3814.0214.3514.2050
Feb 6, 202514.5514.6514.2014.2314.095,050
Feb 5, 202514.4914.6914.4914.6914.554,811
Feb 4, 202514.9014.9014.5414.5414.39350
Feb 3, 202514.2914.8014.2914.8014.65400
Jan 31, 202514.2714.6914.2714.6314.48-
Jan 30, 202514.2214.4414.2214.4314.28200
Jan 29, 202515.0515.0514.3514.3514.21705
Jan 28, 202514.5415.0214.5114.9114.7640
Jan 27, 202514.5414.8414.5114.8414.683,530
Jan 24, 202515.0015.0014.6814.8214.671,561
Jan 23, 202514.7314.9914.7314.9014.75185
Jan 22, 202514.9115.2214.7814.8514.70686
Jan 21, 202514.5214.6014.4914.5914.44-
Jan 20, 202514.7014.7014.4814.5114.36850
Jan 17, 202514.3414.5914.3314.5914.442,750
Jan 16, 202514.0214.3714.0214.3014.15-
Jan 15, 202514.1114.1314.1014.1313.9846
Jan 14, 202514.0114.1614.0114.0613.92-
Jan 13, 202514.0814.0813.9313.9713.82310
Jan 10, 202514.2814.2814.1114.2714.12700
Jan 9, 202514.1014.2614.1014.2114.07232
Jan 8, 202513.8914.2413.8914.2314.08578
Jan 7, 202513.5914.0413.5914.0413.905,100
Jan 6, 202514.0814.0813.6613.7013.562,874
Jan 3, 202513.8513.9013.8513.9013.75200
Jan 2, 202513.5213.8513.5213.8413.703,912
Dec 30, 202413.7713.8813.7713.8613.721,000
Dec 27, 202413.8513.9213.8513.9213.781,530
Dec 23, 202413.8214.1413.8213.9413.80400
Dec 20, 202413.8213.9813.8213.9713.82-
Dec 19, 202413.9214.1413.9213.9813.84795
Dec 18, 202414.0214.2814.0214.1614.021,581
Dec 17, 202414.3114.5214.2114.2314.08500
Dec 16, 202414.3114.5214.3114.4914.352,822
Dec 13, 202414.5214.5214.3614.3614.21500
Dec 12, 202414.3014.7014.3014.7014.55590
Dec 11, 202414.0214.5614.0214.5614.411,449
Dec 10, 202414.2814.3814.1814.1914.041,523
Dec 9, 202414.5014.6614.4414.4414.302,403
Dec 6, 202414.9014.9814.8914.8914.73970
Dec 5, 202415.1115.1414.9415.0414.89119
Dec 4, 202414.9815.2314.9815.2315.0856
Dec 3, 202415.0215.1615.0215.1615.0129
Dec 2, 202414.6615.1914.6615.1915.045,803
Nov 29, 202415.4515.4514.6314.7414.601,455
Nov 28, 202415.5215.5215.4715.4715.31-
Nov 27, 202415.4015.5115.4015.4515.29-
Nov 26, 202415.5215.5915.4415.4415.29400
Nov 25, 202416.3516.3515.6215.6215.46722
Nov 22, 202415.8616.2015.8616.2016.041,822
Nov 21, 202415.6015.7915.6015.7715.611,150
Nov 20, 202415.8115.8115.4815.7015.55263
Nov 19, 202415.5315.7315.5315.6915.53690
Nov 18, 202415.5315.5315.4115.4815.32960
Nov 15, 202415.7815.7815.5615.6015.4452
Nov 14, 202416.1816.1815.9515.9515.79880
Nov 13, 202416.5516.5516.1516.2816.1116,952
Nov 12, 202416.9217.0016.6616.6616.49705
Nov 11, 202416.7816.9616.7816.8816.71728
Nov 8, 202416.5116.6016.4516.5616.39-
Nov 7, 202416.2316.5316.1116.5316.361,210
Nov 6, 202415.3116.1015.3116.1015.94190
Nov 5, 202414.8015.1714.8015.1715.02-
Nov 4, 202415.1415.1414.8514.8714.72-
Nov 1, 202414.8115.1414.8115.1414.99-
Oct 31, 202415.0815.1814.7814.8614.71298
Oct 30, 202415.4015.4015.0715.2415.09-
Oct 29, 202415.5115.5215.4815.5015.3450
Oct 28, 202415.5515.5515.3815.5315.37-
Oct 25, 202415.5115.5615.5115.5615.40380
Oct 24, 2024 0.14696479 Dividend
Oct 24, 202415.6015.7315.5915.5915.43154
Oct 23, 202416.0716.0715.7315.7315.45-
Oct 22, 202415.8116.0615.8116.0615.7715
Oct 21, 202415.8116.0315.8116.0315.75-
Oct 18, 202415.8115.9515.8115.9115.62346
Oct 17, 202415.7216.0015.7215.9715.68725
Oct 16, 202415.4115.8015.4115.8015.511,530
Oct 15, 202415.6115.6815.5515.6415.35-
Oct 14, 202415.1015.4715.1015.4715.191,270
Oct 11, 202415.0115.1514.8515.1514.8811,692
Oct 10, 202415.5315.6215.1015.1014.821,150
Oct 9, 202415.3815.5115.3815.4815.20-
Oct 8, 202415.3815.5215.3515.4115.13350
Oct 7, 202415.5215.5515.4015.4115.13125
Oct 4, 202415.4015.4815.3415.4615.18260
Oct 3, 202415.4815.5115.4515.4515.17-
Oct 2, 202415.4415.6915.3815.5615.29800
Oct 1, 202414.7015.5814.6315.5815.303,460
Sep 30, 202414.7014.8514.6314.8014.533,950
Sep 27, 202414.7514.9914.7114.7114.452,620
Sep 26, 202415.2215.2214.8914.9014.63200
Sep 25, 202415.0215.1815.0215.1814.90300
Sep 24, 202415.3115.3115.1515.2414.9750
Sep 23, 202415.1215.2215.1215.2214.95505
Sep 20, 202415.3515.3515.0615.0814.81435
Sep 19, 202415.3115.4015.2215.3815.1098
Sep 18, 202414.7015.1814.7015.1814.9042,000
Sep 17, 202415.8115.9715.2315.2414.9790
Sep 16, 202415.6115.9015.6015.7715.491,140
Sep 13, 202415.6015.8515.6015.8115.53-
Sep 12, 202415.4515.6915.4515.6415.35484
Sep 11, 202415.5315.6015.3815.4515.18215
Sep 10, 202415.7015.7015.3415.4515.17450
Sep 9, 202415.3515.8015.3115.8015.52591
Sep 6, 202415.4015.6115.2915.2915.02310
Sep 5, 202415.5215.5615.2815.4015.12177
Sep 4, 202415.3515.5915.3515.5915.31-
Sep 3, 202415.7215.8315.5715.5715.2936
Sep 2, 202416.3916.3915.7315.7615.47651
Aug 30, 202416.3116.3816.2916.3116.01-
Aug 29, 202415.9416.3515.9416.3516.06305
Aug 28, 202415.6615.9615.6615.9415.653,745
Aug 27, 202415.3215.7015.3215.6415.36-
Aug 26, 202415.3515.5115.3215.3215.05530
Aug 23, 202415.5115.5315.4715.5315.25-
Aug 22, 202415.3115.5315.3115.5315.261,600
Aug 21, 202415.2715.3915.2715.3815.10257
Aug 20, 202415.5315.7215.5315.6515.37-
Aug 19, 202415.8215.8215.3915.7315.45183
Aug 16, 202415.9915.9915.7315.7315.45666
Aug 15, 202415.6715.7815.6715.7815.50348
Aug 14, 202415.5515.7215.5515.7215.43350
Aug 13, 202415.4015.4015.4015.4015.12-
Aug 12, 202414.9414.9414.9414.9414.67-
Aug 9, 202414.9814.9814.9814.9814.71-
Aug 8, 202414.9014.9014.8414.8414.57700
Aug 7, 202415.0715.0714.9514.9814.714,200
Aug 6, 202414.7614.8514.7614.8514.59340
Aug 5, 202413.7714.9313.7714.7414.482,912
Aug 2, 202414.9715.1314.9715.1314.8523,300
Aug 1, 202415.2015.5015.2015.2815.0190
Jul 31, 202415.3215.4015.3215.4015.131,930
Jul 30, 202415.2015.2315.2015.2314.96-
Jul 29, 202415.1915.2015.1915.2514.986,686
Jul 26, 202414.7415.1014.7415.1014.83107
Jul 25, 202414.7414.8114.6714.8114.55-
Jul 24, 202415.0115.2815.0115.0514.78652
Jul 23, 202415.1615.1615.0315.1514.885
Jul 22, 202415.0015.1914.9815.1914.92800
Jul 19, 202415.0915.2315.0715.0814.81100
Jul 18, 202414.9515.2414.9515.0914.82230
Jul 17, 202415.3215.3215.1715.2014.93450
Jul 16, 202415.1115.1915.1015.1914.91-
Jul 15, 202415.1015.4015.1015.2614.99216
Jul 12, 202415.2315.2615.0615.0614.7917,392
Jul 11, 202415.1015.2115.1015.1914.92328
Jul 10, 202415.0515.1614.9715.1614.89-
Jul 9, 202414.8215.1114.8215.0214.75150
Jul 8, 202414.6915.1014.6915.0714.803,400
Jul 5, 202415.1115.2015.0415.0414.77875
Jul 4, 202415.1615.2315.0615.0814.812,175
Jul 3, 202414.8715.1414.8715.1014.8332
Jul 2, 202415.0115.0514.5714.8614.596,065
Jul 1, 202415.5115.5115.0215.0814.813,942
Jun 28, 202415.6315.6415.6115.6115.3312,020
Jun 27, 202415.6615.8815.6615.8015.51950
Jun 26, 202415.7315.9315.6715.6815.4040
Jun 25, 202415.8915.8915.7715.8715.59-
Jun 24, 202415.9915.9915.8015.9515.66269
Jun 21, 202416.0616.1315.9015.9015.62120
Jun 20, 202416.1616.1615.9615.9715.68-
Jun 19, 202415.9015.9515.9015.9315.641,600
Jun 18, 202415.9816.0615.9816.0315.75180
Jun 17, 202415.7016.0315.7016.0315.74460
Jun 14, 202416.4716.4715.8515.9415.651,670
Jun 13, 202416.4116.5216.4116.4216.12-
Jun 12, 202416.4516.6716.4516.5516.25300
Jun 11, 202416.5716.6516.4216.4216.13702
Jun 10, 202416.3616.7516.3616.5916.30615
Jun 7, 202416.2516.6416.2516.6116.32322
Jun 6, 202416.4316.5516.3416.3416.05481
Jun 5, 202416.3516.5816.3516.5116.2280
Jun 4, 202416.6616.6616.5016.5016.20195
Jun 3, 202416.5616.5616.5616.5616.26-
May 31, 202416.2616.5116.2416.5116.22242
May 30, 202416.0016.2616.0016.1615.8755

Related Tickers

HXL.DU Hexcel Corp
46.20
-0.86%
 
1F80.BE Fincantieri SpA
15.70
-0.38%
 
0FC9.IL MTU Aero Engines AG
353.60
-0.28%
 
AVT.F AviChina Industry & Technology Company Limited
0.4360
+1.87%
 
4X0.MU Steyr Motors AG
52.80
+3.53%
 
MTX.HM MTU Aero Engines AG
354.10
-1.75%
 
MO7A.F Moog Inc.
160.60
-0.68%
 
ACCMF AAC Clyde Space AB (publ)
11.15
+16.15%
 
2G3.F Exail Technologies
68.60
+4.26%
 
JPX.DU AeroVironment Inc
152.60
+0.36%