Frankfurt - Delayed Quote EUR

BAE Systems plc (BSPA.F)

Compare
58.00
0.00
(0.00%)
As of 8:12:05 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202558.0058.0058.0058.0058.0080
Jan 24, 202559.0059.0059.0059.0059.00-
Jan 23, 202558.5059.5058.5059.5059.5080
Jan 22, 202559.0059.0059.0059.0059.00-
Jan 21, 202557.5059.5057.5059.5059.5026
Jan 20, 202557.5057.5057.5057.5057.50-
Jan 17, 202557.0057.0057.0057.0057.00-
Jan 16, 202555.5055.5055.5055.5055.50-
Jan 15, 202555.5055.5055.5055.5055.50-
Jan 14, 202555.5055.5055.5055.5055.50-
Jan 13, 202558.0058.0058.0058.0058.0036
Jan 10, 202556.0056.0056.0056.0056.00-
Jan 9, 202556.0056.0056.0056.0056.00-
Jan 8, 202555.0056.5055.0056.5056.5035
Jan 7, 202554.0054.0054.0054.0054.00-
Jan 6, 202555.0055.0055.0055.0055.0020
Jan 3, 202555.0055.0055.0055.0055.00-
Jan 2, 202555.0055.0055.0055.0055.00-
Dec 30, 202454.5054.5054.5054.5054.50-
Dec 27, 202455.0055.0055.0055.0055.00-
Dec 23, 202455.0055.0055.0055.0055.00-
Dec 20, 202455.0055.0055.0055.0055.00-
Dec 19, 202455.0056.0055.0056.0056.00130
Dec 18, 202456.0056.0056.0056.0056.00-
Dec 17, 202457.0057.0057.0057.0057.00-
Dec 16, 202456.0056.0056.0056.0056.00-
Dec 13, 202457.5057.5057.5057.5057.50-
Dec 12, 202457.0057.0057.0057.0057.00-
Dec 11, 202455.5056.0055.5056.0056.0015
Dec 10, 202456.5056.5056.5056.5056.50-
Dec 9, 202458.0058.0058.0058.0058.00-
Dec 6, 202459.0059.0059.0059.0059.00-
Dec 5, 202459.5059.5059.5059.5059.50-
Dec 4, 202459.5059.5059.5059.5059.50-
Dec 3, 202459.5059.5059.5059.5059.50-
Dec 2, 202458.0058.0058.0058.0058.00-
Nov 29, 202461.5061.5060.5060.5060.5030
Nov 28, 202461.0061.0061.0061.0061.00-
Nov 27, 202461.0061.0061.0061.0061.00105
Nov 26, 202461.0061.0061.0061.0061.00-
Nov 25, 202464.0064.0064.0064.0064.0080
Nov 22, 202463.0063.0063.0063.0063.00-
Nov 21, 202462.0064.0062.0064.0064.0015
Nov 20, 202462.5062.5062.5062.5062.50-
Nov 19, 202462.0063.5062.0063.5063.50105
Nov 18, 202461.5061.5061.5061.5061.50-
Nov 15, 202463.0063.0063.0063.0063.00-
Nov 14, 202464.5064.5063.0063.0063.00130
Nov 13, 202466.0066.0064.0064.0064.00100
Nov 12, 202467.5067.5067.5067.5067.50-
Nov 11, 202466.5066.5066.5066.5066.50-
Nov 8, 202465.5066.5065.5066.5066.5014
Nov 7, 202464.5066.0064.5066.0066.0040
Nov 6, 202460.5063.5060.5063.5063.5088
Nov 5, 202459.0060.0059.0060.0060.0045
Nov 4, 202460.5060.5060.5060.5060.50-
Nov 1, 202459.0059.0059.0059.0059.00-
Oct 31, 202460.0060.0060.0060.0060.00-
Oct 30, 202461.0061.0061.0061.0061.00-
Oct 29, 202461.5061.5061.5061.5061.50-
Oct 28, 202462.0062.0062.0062.0062.00-
Oct 25, 2024 0.66 Dividend
Oct 25, 202461.5061.5061.5061.5061.50-
Oct 24, 202462.0062.5062.0062.5061.8472
Oct 23, 202464.0064.0064.0064.0063.32-
Oct 22, 202463.0063.0063.0063.0062.33-
Oct 21, 202463.0063.0063.0063.0062.33-
Oct 18, 202463.0064.0063.0064.0063.3250
Oct 17, 202462.5063.5062.5063.5062.8320
Oct 16, 202461.5061.5061.5061.5060.85-
Oct 15, 202462.0062.0062.0062.0061.3440
Oct 14, 202460.5061.5060.5061.5060.8520
Oct 11, 202459.5059.5059.5059.5058.87-
Oct 10, 202462.0062.0062.0062.0061.34-
Oct 9, 202461.0061.0061.0061.0060.35-
Oct 8, 202461.0061.5061.0061.5060.8520
Oct 7, 202461.5061.5061.5061.5060.85-
Oct 4, 202461.5061.5061.5061.5060.85-
Oct 3, 202461.5061.5061.5061.5060.85-
Oct 2, 202461.5061.5061.5061.5060.85-
Oct 1, 202459.0059.0059.0059.0058.37-
Sep 30, 202458.0058.0058.0058.0057.38-
Sep 27, 202458.5059.0058.5059.0058.373
Sep 26, 202460.5060.5060.5060.5059.86-
Sep 25, 202460.0061.5060.0061.5060.85250
Sep 24, 202460.5060.5060.5060.5059.8640
Sep 23, 202460.0060.0060.0060.0059.36-
Sep 20, 202461.0061.0061.0061.0060.3550
Sep 19, 202460.5060.5060.5060.5059.86-
Sep 18, 202459.0059.0059.0059.0058.37-
Sep 17, 202463.0063.0063.0063.0062.33-
Sep 16, 202462.0062.0062.0062.0061.34-
Sep 13, 202462.0062.0062.0062.0061.34-
Sep 12, 202461.5061.5061.5061.5060.85-
Sep 11, 202462.0062.0061.0061.0060.3530
Sep 10, 202461.0062.5061.0062.5061.8427
Sep 9, 202460.5062.0060.5062.0061.3480
Sep 6, 202461.0061.0061.0061.0060.35-
Sep 5, 202461.5061.5061.5061.5060.85-
Sep 4, 202461.0061.0061.0061.0060.35-
Sep 3, 202462.5062.5062.5062.5061.84-
Sep 2, 202465.0065.0065.0065.0064.31-
Aug 30, 202464.5066.5064.5066.5065.7950
Aug 29, 202463.0063.0063.0063.0062.33-
Aug 28, 202462.0062.0062.0062.0061.34-
Aug 27, 202461.0062.5061.0062.5061.8430
Aug 26, 202461.5061.5061.5061.5060.85-
Aug 23, 202461.5061.5061.5061.5060.85-
Aug 22, 202461.0061.0061.0061.0060.35-
Aug 21, 202462.5062.5062.5062.5061.84-
Aug 20, 202463.0063.0063.0063.0062.33-
Aug 19, 202463.0063.0063.0063.0062.33-
Aug 16, 202463.0063.0063.0063.0062.33-
Aug 15, 202461.5061.5061.5061.5060.85-
Aug 14, 202460.5062.5060.5062.5061.8450
Aug 13, 202459.5059.5059.5059.5058.87-
Aug 12, 202460.0060.0060.0060.0059.36-
Aug 9, 202459.5059.5059.5059.5058.87-
Aug 8, 202459.0059.0059.0059.0058.37-
Aug 7, 202459.5059.5059.5059.5058.87-
Aug 6, 202460.0060.0060.0060.0059.36-
Aug 5, 202459.5059.5058.5058.5057.8812
Aug 2, 202461.5061.5061.5061.5060.85-
Aug 1, 202460.5062.0060.5062.0061.3410
Jul 31, 202460.5060.5060.5060.5059.86-
Jul 30, 202460.0060.0060.0060.0059.36-
Jul 29, 202459.5059.5059.5059.5058.87-
Jul 26, 202459.5059.5059.5059.5058.87-
Jul 25, 202460.5060.5060.5060.5059.86-
Jul 24, 202461.0061.0061.0061.0060.35-
Jul 23, 202460.0060.0060.0060.0059.36-
Jul 22, 202460.5060.5060.5060.5059.86-
Jul 19, 202460.5060.5060.5060.5059.86-
Jul 18, 202461.0061.0060.5060.5059.8690
Jul 17, 202460.5060.5060.5060.5059.8650
Jul 16, 202460.5060.5060.5060.5059.86-
Jul 15, 202460.5060.5060.5060.5059.86-
Jul 12, 202460.0060.0060.0060.0059.36-
Jul 11, 202459.5059.5059.5059.5058.8778
Jul 10, 202459.5059.5059.5059.5058.87100
Jul 9, 202459.5059.5059.5059.5058.87-
Jul 8, 202459.5059.5059.5059.5058.874
Jul 5, 202459.5059.5059.5059.5058.87-
Jul 4, 202460.5060.5060.5060.5059.86-
Jul 3, 202460.0060.0060.0060.0059.36-
Jul 2, 202460.0060.0060.0060.0059.36-
Jul 1, 202462.0062.0062.0062.0061.34-
Jun 28, 202462.5062.5062.5062.5061.84-
Jun 27, 202462.5062.5062.5062.5061.84-
Jun 26, 202463.0063.0063.0063.0062.33-
Jun 25, 202463.5063.5063.5063.5062.83-
Jun 24, 202462.5062.5062.5062.5061.84-
Jun 21, 202463.5063.5062.0062.0061.34400
Jun 20, 202464.0064.0064.0064.0063.32-
Jun 19, 202464.0065.5064.0065.5064.80150
Jun 18, 202463.5063.5063.5063.5062.83-
Jun 17, 202464.0064.0064.0064.0063.32-
Jun 14, 202466.0066.0066.0066.0065.30-
Jun 13, 202466.0066.0066.0066.0065.30-
Jun 12, 202466.0066.0066.0066.0065.30-
Jun 11, 202466.5066.5066.5066.5065.79-
Jun 10, 202466.5067.0066.5067.0066.29200
Jun 7, 202466.0066.0066.0066.0065.30-
Jun 6, 202466.0066.0066.0066.0065.30-
Jun 5, 202465.5065.5065.5065.5064.80-
Jun 4, 202466.0066.0066.0066.0065.30225
Jun 3, 202466.0067.5066.0067.5066.7830
May 31, 202465.0065.0065.0065.0064.31-
May 30, 202464.5064.5064.5064.5063.82-
May 29, 202465.0065.0065.0065.0064.31-
May 28, 202465.5065.5065.5065.5064.80-
May 27, 202465.5065.5065.5065.5064.80-
May 24, 202466.0066.0066.0066.0065.30-
May 23, 202465.5065.5065.5065.5064.80-
May 22, 202465.5065.5065.5065.5064.80-
May 21, 202464.5064.5064.5064.5063.82-
May 20, 202464.0064.0064.0064.0063.32-
May 17, 202464.0064.0064.0064.0063.32-
May 16, 202463.5063.5063.5063.5062.83-
May 15, 202463.5064.5063.5064.5063.8280
May 14, 202463.0063.0063.0063.0062.33-
May 13, 202465.0065.0065.0065.0064.31100
May 10, 202465.0065.0065.0065.0064.31-
May 9, 202464.5064.5064.5064.5063.82-
May 8, 202464.5065.5064.5065.5064.80200
May 7, 202464.5064.5064.5064.5063.82-
May 6, 202464.0064.0064.0064.0063.32-
May 3, 202462.5064.5062.5064.5063.8220
May 2, 202463.0063.0062.0062.0061.34300
Apr 30, 202464.5064.5064.5064.5063.82-
Apr 29, 202463.5065.0063.5065.0064.3130
Apr 26, 202462.5062.5062.5062.5061.84-
Apr 25, 202464.0064.0064.0064.0063.32-
Apr 24, 202463.0063.0063.0063.0062.33-
Apr 23, 202462.5065.0062.5065.0064.31300
Apr 22, 202461.0061.0061.0061.0060.35-
Apr 19, 202461.0061.5061.0061.5060.8510
Apr 18, 2024 0.94 Dividend
Apr 18, 202463.0063.0063.0063.0062.33-
Apr 17, 202463.0063.0063.0063.0061.40-
Apr 16, 202463.0064.0063.0064.0062.3850
Apr 15, 202462.0064.0062.0064.0062.3820
Apr 12, 202461.0061.0061.0061.0059.45-
Apr 11, 202460.0060.0060.0060.0058.48-
Apr 10, 202460.0060.0060.0060.0058.48-
Apr 9, 202463.0063.0063.0063.0061.4085
Apr 8, 202462.5062.5062.5062.5060.91200
Apr 5, 202462.0062.0062.0062.0060.43-
Apr 4, 202462.5062.5062.0062.5060.91109
Apr 3, 202463.0063.0063.0063.0061.40-
Apr 2, 202464.0066.0064.0064.5062.86108
Mar 28, 202464.0064.0063.0063.0061.40400
Mar 27, 202464.5064.5064.5064.5062.86-
Mar 26, 202464.0066.0064.0066.0064.3290
Mar 25, 202464.5066.5064.5065.0063.35305
Mar 22, 202464.0064.0064.0064.0062.38-
Mar 21, 202463.5063.5063.5063.5061.89-
Mar 20, 202463.0065.0063.0065.0063.3520
Mar 19, 202462.0062.0062.0062.0060.4312
Mar 18, 202461.5061.5061.5061.5059.94-
Mar 15, 202461.5061.5061.5061.5059.94-
Mar 14, 202461.0061.0061.0061.0059.45-
Mar 13, 202460.5062.5060.5061.5059.9445
Mar 12, 202460.0060.0060.0060.0058.48-
Mar 11, 202459.5059.5059.5059.5057.99-
Mar 8, 202460.0060.5060.0060.5058.9620
Mar 7, 202460.0062.5060.0062.5060.9118
Mar 6, 202460.5060.5060.5060.5058.96-
Mar 5, 202459.5061.5059.5060.5058.9630
Mar 4, 202459.0059.0059.0059.0057.50-
Mar 1, 202459.0059.0059.0059.0057.50-
Feb 29, 202458.0059.5058.0059.5057.9954
Feb 28, 202458.5059.0058.5059.0057.505
Feb 27, 202459.5059.5059.5059.5057.99-
Feb 26, 202459.0059.0059.0059.0057.50-
Feb 23, 202458.0058.0058.0058.0056.53-
Feb 22, 202458.5060.0058.5060.0058.4840
Feb 21, 202459.0059.0058.5058.5057.02215
Feb 20, 202458.5059.5058.5059.5057.99279
Feb 19, 202459.5060.5059.5060.5058.9684
Feb 16, 202457.5059.5057.5059.5057.9950
Feb 15, 202458.0060.0058.0060.0058.4810
Feb 14, 202458.0060.0058.0060.0058.4886
Feb 13, 202458.5058.5058.0058.0056.53160
Feb 12, 202457.5060.0057.5060.0058.4834
Feb 9, 202457.0057.0057.0057.0055.55-
Feb 8, 202457.0057.0056.5056.5055.07100
Feb 7, 202457.5057.5057.5057.5056.04-
Feb 6, 202456.0057.5056.0057.5056.0410
Feb 5, 202456.0056.0056.0056.0054.58-
Feb 2, 202455.5055.5055.5055.5054.0910
Feb 1, 202456.0056.0056.0056.0054.58145
Jan 31, 202456.5057.5056.5057.5056.043
Jan 30, 202456.5056.5056.5056.5055.07-
Jan 29, 202455.5055.5055.5055.5054.09-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.