Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

BAE Systems PLC (BSP.SG)

Compare
19.93
-0.07
(-0.33%)
As of 8:05:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202519.9319.9319.9319.9319.93-
Apr 14, 202519.2420.0019.2420.0020.00496
Apr 11, 202519.0019.3418.9819.3419.341,010
Apr 10, 202519.3219.5118.6818.6818.681,431
Apr 9, 202518.3018.4317.8818.4318.431,442
Apr 8, 202518.1118.9017.8218.3418.341,803
Apr 7, 202515.3018.1114.0017.6517.6530,050
Apr 4, 202519.4319.5617.5317.5317.536,843
Apr 3, 202518.1519.4918.1519.2819.281,089
Apr 2, 202519.2319.2318.8018.8918.89570
Apr 1, 202518.8019.2018.8019.0819.081,290
Mar 31, 202518.5718.9918.3018.9918.993,878
Mar 28, 202519.4119.4118.7618.9218.921,076
Mar 27, 202518.9719.5518.9619.5519.551,719
Mar 26, 202518.9819.2518.8119.0819.082,726
Mar 25, 202518.9819.2518.9819.1919.1998
Mar 24, 202519.6719.6719.0819.1419.142,695
Mar 21, 202519.8720.1119.3719.3719.373,723
Mar 20, 202520.1520.2819.7319.9719.973,509
Mar 19, 202519.9720.4719.9320.2020.203,634
Mar 18, 202519.7519.9718.9419.9719.974,288
Mar 17, 202520.5020.6519.7019.9919.997,686
Mar 14, 202519.3020.1919.3020.1920.196,389
Mar 13, 202519.1319.3119.0719.3019.303,540
Mar 12, 202518.7819.3118.4819.1519.154,586
Mar 11, 202518.7819.3118.6818.7518.752,015
Mar 10, 202519.3119.4018.6318.9018.908,479
Mar 7, 202519.8720.0018.5018.8518.8510,373
Mar 6, 202519.9920.1219.4319.9919.998,400
Mar 5, 202519.7520.1419.4320.1420.1414,658
Mar 4, 202521.1821.8019.0520.3520.3546,483
Mar 3, 202520.5020.9019.4720.8520.8545,240
Feb 28, 202517.6017.6616.8717.6617.666,653
Feb 27, 202516.4217.4216.4217.3917.391,820
Feb 26, 202515.9517.0015.6016.4016.40433
Feb 25, 202515.9517.0015.6017.0017.007,798
Feb 24, 202515.7216.0015.4415.8115.819,098
Feb 21, 202515.7215.7215.2415.2415.241,437
Feb 20, 202516.1116.2715.6015.9415.943,861
Feb 19, 202516.4816.7916.1716.7416.742,369
Feb 18, 202516.5316.8216.1816.3916.399,850
Feb 17, 202515.2616.5015.1116.4316.432,580
Feb 14, 202515.1715.1714.7514.7714.77455
Feb 13, 202513.8515.0413.8515.0315.035,960
Feb 12, 202514.3914.4814.3514.4814.4835
Feb 11, 202514.1214.2414.1214.2414.24-
Feb 10, 202514.3514.3514.1114.2314.23538
Feb 7, 202514.0214.3814.0214.3514.3550
Feb 6, 202514.5514.6514.2014.2314.235,050
Feb 5, 202514.4914.6914.4914.6914.694,811
Feb 4, 202514.9014.9014.5414.5414.54350
Feb 3, 202514.2914.8014.2914.8014.80400
Jan 31, 202514.2714.6914.2714.6314.63-
Jan 30, 202514.2214.4414.2214.4314.43200
Jan 29, 202515.0515.0514.3514.3514.35705
Jan 28, 202514.5415.0214.5114.9114.9140
Jan 27, 202514.5414.8414.5114.8414.843,530
Jan 24, 202515.0015.0014.6814.8214.821,561
Jan 23, 202514.7314.9914.7314.9014.90185
Jan 22, 202514.9115.2214.7814.8514.85686
Jan 21, 202514.5214.6014.4914.5914.59-
Jan 20, 202514.7014.7014.4814.5114.51850
Jan 17, 202514.3414.5914.3314.5914.592,750
Jan 16, 202514.0214.3714.0214.3014.30-
Jan 15, 202514.1114.1314.1014.1314.1346
Jan 14, 202514.0114.1614.0114.0614.06-
Jan 13, 202514.0814.0813.9313.9713.97310
Jan 10, 202514.2814.2814.1114.2714.27700
Jan 9, 202514.1014.2614.1014.2114.21232
Jan 8, 202513.8914.2413.8914.2314.23578
Jan 7, 202513.5914.0413.5914.0414.045,100
Jan 6, 202514.0814.0813.6613.7013.702,874
Jan 3, 202513.8513.9013.8513.9013.90200
Jan 2, 202513.5213.8513.5213.8413.843,912
Dec 30, 202413.7713.8813.7713.8613.861,000
Dec 27, 202413.8513.9213.8513.9213.921,530
Dec 23, 202413.8214.1413.8213.9413.94400
Dec 20, 202413.8213.9813.8213.9713.97-
Dec 19, 202413.9214.1413.9213.9813.98795
Dec 18, 202414.0214.2814.0214.1614.161,581
Dec 17, 202414.3114.5214.2114.2314.23500
Dec 16, 202414.3114.5214.3114.4914.492,822
Dec 13, 202414.5214.5214.3614.3614.36500
Dec 12, 202414.3014.7014.3014.7014.70590
Dec 11, 202414.0214.5614.0214.5614.561,449
Dec 10, 202414.2814.3814.1814.1914.191,523
Dec 9, 202414.5014.6614.4414.4414.442,403
Dec 6, 202414.9014.9814.8914.8914.89970
Dec 5, 202415.1115.1414.9415.0415.04119
Dec 4, 202414.9815.2314.9815.2315.2356
Dec 3, 202415.0215.1615.0215.1615.1629
Dec 2, 202414.6615.1914.6615.1915.195,803
Nov 29, 202415.4515.4514.6314.7414.741,455
Nov 28, 202415.5215.5215.4715.4715.47-
Nov 27, 202415.4015.5115.4015.4515.45-
Nov 26, 202415.5215.5915.4415.4415.44400
Nov 25, 202416.3516.3515.6215.6215.62722
Nov 22, 202415.8616.2015.8616.2016.201,822
Nov 21, 202415.6015.7915.6015.7715.771,150
Nov 20, 202415.8115.8115.4815.7015.70263
Nov 19, 202415.5315.7315.5315.6915.69690
Nov 18, 202415.5315.5315.4115.4815.48960
Nov 15, 202415.7815.7815.5615.6015.6052
Nov 14, 202416.1816.1815.9515.9515.95880
Nov 13, 202416.5516.5516.1516.2816.2816,952
Nov 12, 202416.9217.0016.6616.6616.66705
Nov 11, 202416.7816.9616.7816.8816.88728
Nov 8, 202416.5116.6016.4516.5616.56-
Nov 7, 202416.2316.5316.1116.5316.531,210
Nov 6, 202415.3116.1015.3116.1016.10190
Nov 5, 202414.8015.1714.8015.1715.17-
Nov 4, 202415.1415.1414.8514.8714.87-
Nov 1, 202414.8115.1414.8115.1415.14-
Oct 31, 202415.0815.1814.7814.8614.86298
Oct 30, 202415.4015.4015.0715.2415.24-
Oct 29, 202415.5115.5215.4815.5015.5050
Oct 28, 202415.5515.5515.3815.5315.53-
Oct 25, 202415.5115.5615.5115.5615.56380
Oct 24, 2024 0.14 Dividend
Oct 24, 202415.6015.7315.5915.5915.59154
Oct 23, 202416.0716.0715.7315.7315.61-
Oct 22, 202415.8116.0615.8116.0615.9315
Oct 21, 202415.8116.0315.8116.0315.91-
Oct 18, 202415.8115.9515.8115.9115.78346
Oct 17, 202415.7216.0015.7215.9715.84725
Oct 16, 202415.4115.8015.4115.8015.671,530
Oct 15, 202415.6115.6815.5515.6415.51-
Oct 14, 202415.1015.4715.1015.4715.351,270
Oct 11, 202415.0115.1514.8515.1515.0411,692
Oct 10, 202415.5315.6215.1015.1014.981,150
Oct 9, 202415.3815.5115.3815.4815.35-
Oct 8, 202415.3815.5215.3515.4115.29350
Oct 7, 202415.5215.5515.4015.4115.29125
Oct 4, 202415.4015.4815.3415.4615.34260
Oct 3, 202415.4815.5115.4515.4515.33-
Oct 2, 202415.4415.6915.3815.5615.44800
Oct 1, 202414.7015.5814.6315.5815.463,460
Sep 30, 202414.7014.8514.6314.8014.683,950
Sep 27, 202414.7514.9914.7114.7114.592,620
Sep 26, 202415.2215.2214.8914.9014.78200
Sep 25, 202415.0215.1815.0215.1815.06300
Sep 24, 202415.3115.3115.1515.2415.1250
Sep 23, 202415.1215.2215.1215.2215.10505
Sep 20, 202415.3515.3515.0615.0814.96435
Sep 19, 202415.3115.4015.2215.3815.2698
Sep 18, 202414.7015.1814.7015.1815.0642,000
Sep 17, 202415.8115.9715.2315.2415.1290
Sep 16, 202415.6115.9015.6015.7715.651,140
Sep 13, 202415.6015.8515.6015.8115.69-
Sep 12, 202415.4515.6915.4515.6415.51484
Sep 11, 202415.5315.6015.3815.4515.33215
Sep 10, 202415.7015.7015.3415.4515.33450
Sep 9, 202415.3515.8015.3115.8015.68591
Sep 6, 202415.4015.6115.2915.2915.17310
Sep 5, 202415.5215.5615.2815.4015.27177
Sep 4, 202415.3515.5915.3515.5915.47-
Sep 3, 202415.7215.8315.5715.5715.4536
Sep 2, 202416.3916.3915.7315.7615.63651
Aug 30, 202416.3116.3816.2916.3116.18-
Aug 29, 202415.9416.3515.9416.3516.22305
Aug 28, 202415.6615.9615.6615.9415.813,745
Aug 27, 202415.3215.7015.3215.6415.52-
Aug 26, 202415.3515.5115.3215.3215.20530
Aug 23, 202415.5115.5315.4715.5315.41-
Aug 22, 202415.3115.5315.3115.5315.411,600
Aug 21, 202415.2715.3915.2715.3815.26257
Aug 20, 202415.5315.7215.5315.6515.53-
Aug 19, 202415.8215.8215.3915.7315.61183
Aug 16, 202415.9915.9915.7315.7315.61666
Aug 15, 202415.6715.7815.6715.7815.66348
Aug 14, 202415.5515.7215.5515.7215.59350
Aug 13, 202415.4015.4015.4015.4015.28-
Aug 12, 202414.9414.9414.9414.9414.82-
Aug 9, 202414.9814.9814.9814.9814.86-
Aug 8, 202414.9014.9014.8414.8414.72700
Aug 7, 202415.0715.0714.9514.9814.864,200
Aug 6, 202414.7614.8514.7614.8514.74340
Aug 5, 202413.7714.9313.7714.7414.632,912
Aug 2, 202414.9715.1314.9715.1315.0123,300
Aug 1, 202415.2015.5015.2015.2815.1690
Jul 31, 202415.3215.4015.3215.4015.281,930
Jul 30, 202415.2015.2315.2015.2315.11-
Jul 29, 202415.1915.2015.1915.2515.136,686
Jul 26, 202414.7415.1014.7415.1014.99107
Jul 25, 202414.7414.8114.6714.8114.70-
Jul 24, 202415.0115.2815.0115.0514.93652
Jul 23, 202415.1615.1615.0315.1515.035
Jul 22, 202415.0015.1914.9815.1915.08800
Jul 19, 202415.0915.2315.0715.0814.96100
Jul 18, 202414.9515.2414.9515.0914.97230
Jul 17, 202415.3215.3215.1715.2015.08450
Jul 16, 202415.1115.1915.1015.1915.07-
Jul 15, 202415.1015.4015.1015.2615.14216
Jul 12, 202415.2315.2615.0615.0614.9517,392
Jul 11, 202415.1015.2115.1015.1915.07328
Jul 10, 202415.0515.1614.9715.1615.04-
Jul 9, 202414.8215.1114.8215.0214.90150
Jul 8, 202414.6915.1014.6915.0714.953,400
Jul 5, 202415.1115.2015.0415.0414.92875
Jul 4, 202415.1615.2315.0615.0814.962,175
Jul 3, 202414.8715.1414.8715.1014.9832
Jul 2, 202415.0115.0514.5714.8614.746,065
Jul 1, 202415.5115.5115.0215.0814.963,942
Jun 28, 202415.6315.6415.6115.6115.4912,020
Jun 27, 202415.6615.8815.6615.8015.67950
Jun 26, 202415.7315.9315.6715.6815.5640
Jun 25, 202415.8915.8915.7715.8715.74-
Jun 24, 202415.9915.9915.8015.9515.82269
Jun 21, 202416.0616.1315.9015.9015.78120
Jun 20, 202416.1616.1615.9615.9715.84-
Jun 19, 202415.9015.9515.9015.9315.801,600
Jun 18, 202415.9816.0615.9816.0315.91180
Jun 17, 202415.7016.0315.7016.0315.90460
Jun 14, 202416.4716.4715.8515.9415.811,670
Jun 13, 202416.4116.5216.4116.4216.29-
Jun 12, 202416.4516.6716.4516.5516.41300
Jun 11, 202416.5716.6516.4216.4216.30702
Jun 10, 202416.3616.7516.3616.5916.46615
Jun 7, 202416.2516.6416.2516.6116.48322
Jun 6, 202416.4316.5516.3416.3416.21481
Jun 5, 202416.3516.5816.3516.5116.3880
Jun 4, 202416.6616.6616.5016.5016.36195
Jun 3, 202416.5616.5616.5616.5616.43-
May 31, 202416.2616.5116.2416.5116.38242
May 30, 202416.0016.2616.0016.1616.0355
May 29, 202416.1916.3416.1716.3416.221,040
May 28, 202416.5816.5816.4216.4216.29200
May 27, 202416.6516.7516.0916.7516.61725
May 24, 202416.3716.4716.2516.2516.1316
May 23, 202416.2516.5816.2516.5316.40121
May 22, 202416.5416.5416.2816.2816.1610,000
May 21, 202416.0716.3516.0716.3516.2359
May 20, 202415.9316.1615.9316.0915.9711,310
May 17, 202415.8315.9715.8215.9715.841,620
May 16, 202415.6116.0715.6116.0715.94200
May 15, 202415.7915.9515.7315.9015.771,630
May 14, 202415.7515.8415.7515.8315.71-
May 13, 202416.2416.2415.7315.7315.615
May 10, 202416.1216.3516.1216.2716.15442
May 9, 202416.1516.3216.1516.2016.08-
May 8, 202415.9416.3715.9416.3716.24497
May 7, 202415.6916.1515.6916.1316.00-
May 6, 202415.7016.2515.7016.1015.98540
May 3, 202415.5816.0515.5716.0515.92120
May 2, 202415.4115.6915.4115.6415.51250
Apr 30, 202415.8516.0115.7215.7215.60-
Apr 29, 202416.0716.0715.8516.0015.871,248
Apr 26, 202415.6015.8815.4715.8815.75123
Apr 25, 202415.8816.0615.2915.5015.38271
Apr 24, 202415.9416.3115.7816.2616.132,447
Apr 23, 202415.1915.6315.1915.6315.50-
Apr 22, 202415.5015.5015.2615.3915.27112
Apr 19, 202415.0515.2815.0515.2815.1612,729
Apr 18, 2024 0.22 Dividend
Apr 18, 202415.5015.5015.0715.4415.32485
Apr 17, 202415.6015.9815.3915.9815.672,030
Apr 16, 202415.5715.6015.5015.5015.20420
Apr 15, 202415.6515.9515.5615.7215.422,232

Related Tickers

ASTOR.ST Scandinavian Astor Group AB (publ)
11.08
-12.34%
 
KOZ.BE Kongsberg Gruppen ASA
130.10
0.00%
 
WF5A.SG Kratos Defense & Security Solutions Inc
28.81
-0.62%
 
AMp.XC
 
HC1A.F HEICO Corporation
177.00
+1.72%
 
HAG.BE Hensoldt AG
64.75
-0.08%
 
ISHI.TA Israel Shipyards Industries Ltd
13,230.00
+4.92%
 
ROV.CO Rovsing A/S
46.20
0.00%
 
SPCE.MX Virgin Galactic Holdings, Inc.
52.32
-0.98%
 
CMN1.F Chemring Group PLC
4.4600
+3.72%