Stuttgart - Delayed Quote EUR

BAE Systems PLC (BSPA.SG)

Compare
56.00 +0.50 (+0.90%)
As of 2:39:24 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 56.00 56.00 55.50 56.00 56.00 -
Jan 9, 2025 56.00 56.00 55.50 55.50 55.50 -
Jan 8, 2025 54.50 56.00 54.50 56.00 56.00 -
Jan 7, 2025 53.50 55.00 53.50 54.50 54.50 -
Jan 6, 2025 54.50 54.50 54.50 54.50 54.50 -
Jan 3, 2025 54.50 54.50 54.50 54.50 54.50 -
Jan 2, 2025 54.50 56.00 54.50 56.00 56.00 50
Dec 30, 2024 54.50 54.50 54.50 54.50 54.50 40
Dec 27, 2024 55.00 55.00 55.00 55.00 55.00 -
Dec 23, 2024 54.50 55.50 54.50 55.50 55.50 -
Dec 20, 2024 55.00 55.50 55.00 55.50 55.50 -
Dec 19, 2024 55.50 56.00 55.50 55.50 55.50 -
Dec 18, 2024 55.50 56.50 55.50 56.50 56.50 -
Dec 17, 2024 56.50 56.50 56.00 56.50 56.50 30
Dec 16, 2024 56.50 57.00 56.50 57.00 57.00 -
Dec 13, 2024 57.50 57.50 57.00 57.00 57.00 -
Dec 12, 2024 57.00 58.00 57.00 58.00 58.00 -
Dec 11, 2024 55.50 57.50 55.50 57.50 57.50 -
Dec 10, 2024 56.50 57.00 56.50 57.00 57.00 -
Dec 9, 2024 58.00 58.00 57.00 57.50 57.50 -
Dec 6, 2024 59.00 59.00 58.50 59.00 59.00 -
Dec 5, 2024 59.50 59.50 59.00 59.00 59.00 -
Dec 4, 2024 59.50 60.50 59.50 60.50 60.50 -
Dec 3, 2024 59.00 60.00 59.00 60.00 60.00 -
Dec 2, 2024 58.00 60.00 58.00 59.50 59.50 -
Nov 29, 2024 61.00 61.00 60.50 60.50 60.50 -
Nov 28, 2024 61.00 61.00 61.00 61.00 61.00 -
Nov 27, 2024 61.00 61.00 61.00 61.00 61.00 -
Nov 26, 2024 61.00 61.50 61.00 61.00 61.00 -
Nov 25, 2024 63.50 63.50 61.50 61.50 61.50 -
Nov 22, 2024 62.50 63.50 62.50 63.50 63.50 -
Nov 21, 2024 61.50 62.50 61.50 62.50 62.50 -
Nov 20, 2024 62.00 62.00 61.50 61.50 61.50 -
Nov 19, 2024 61.50 62.00 61.50 62.00 62.00 -
Nov 18, 2024 60.50 61.00 60.50 61.00 61.00 -
Nov 15, 2024 62.50 62.50 61.50 61.50 61.50 -
Nov 14, 2024 64.00 64.00 64.00 64.00 64.00 -
Nov 13, 2024 65.50 65.50 63.50 64.00 64.00 -
Nov 12, 2024 66.50 67.00 66.00 66.50 66.50 -
Nov 11, 2024 66.00 67.00 66.00 67.00 67.00 -
Nov 8, 2024 65.50 65.50 65.00 65.50 65.50 30
Nov 7, 2024 64.00 65.50 63.50 65.50 65.50 -
Nov 6, 2024 61.50 63.00 61.50 63.00 63.00 -
Nov 5, 2024 58.50 60.50 58.50 60.50 60.50 45
Nov 4, 2024 60.00 60.00 59.00 59.00 59.00 -
Nov 1, 2024 58.50 60.00 58.50 60.00 60.00 -
Oct 31, 2024 59.50 60.00 58.50 58.50 58.50 -
Oct 30, 2024 61.00 61.00 59.50 60.50 60.50 -
Oct 29, 2024 61.00 61.50 61.00 61.00 61.00 -
Oct 28, 2024 61.50 61.50 60.50 61.50 61.50 -
Oct 25, 2024 0.63 Dividend
Oct 25, 2024 61.50 61.50 61.00 61.00 61.00 -
Oct 24, 2024 62.00 62.00 62.00 62.00 61.37 -
Oct 23, 2024 63.50 63.50 62.50 62.50 61.87 -
Oct 22, 2024 63.00 63.50 62.50 63.50 62.86 -
Oct 21, 2024 62.50 63.50 62.50 63.50 62.86 -
Oct 18, 2024 62.50 63.00 62.50 62.50 61.87 -
Oct 17, 2024 62.00 63.50 62.00 63.50 62.86 -
Oct 16, 2024 61.00 62.00 61.00 62.00 61.37 -
Oct 15, 2024 61.50 63.00 61.50 63.00 62.36 28
Oct 14, 2024 60.00 61.50 60.00 61.50 60.88 -
Oct 11, 2024 59.00 60.00 58.50 60.00 59.39 -
Oct 10, 2024 61.50 61.50 59.50 60.00 59.39 -
Oct 9, 2024 61.00 61.50 61.00 61.50 60.88 -
Oct 8, 2024 60.50 61.50 60.50 61.50 60.88 -
Oct 7, 2024 61.50 61.50 61.00 61.00 60.38 -
Oct 4, 2024 61.00 61.50 60.50 61.50 60.88 -
Oct 3, 2024 61.50 61.50 61.00 61.00 60.38 -
Oct 2, 2024 61.00 62.00 61.00 62.00 61.37 -
Oct 1, 2024 58.50 61.00 58.50 60.50 59.89 40
Sep 30, 2024 58.50 58.50 58.00 58.50 57.91 -
Sep 27, 2024 58.50 59.00 58.50 59.00 58.40 -
Sep 26, 2024 60.00 60.00 59.00 59.00 58.40 -
Sep 25, 2024 59.50 60.00 59.00 60.00 59.39 27
Sep 24, 2024 60.50 60.50 60.00 60.50 59.89 -
Sep 23, 2024 59.50 60.50 59.50 60.50 59.89 -
Sep 20, 2024 60.50 60.50 59.50 60.00 59.39 -
Sep 19, 2024 60.00 61.00 60.00 61.00 60.38 -
Sep 18, 2024 59.50 60.00 59.50 60.00 59.39 -
Sep 17, 2024 62.50 63.00 60.50 60.50 59.89 -
Sep 16, 2024 62.00 63.00 62.00 63.00 62.36 -
Sep 13, 2024 61.50 63.00 61.50 63.00 62.36 -
Sep 12, 2024 61.00 62.00 61.00 62.00 61.37 -
Sep 11, 2024 61.50 61.50 60.50 61.00 60.38 -
Sep 10, 2024 60.00 61.50 60.00 61.50 60.88 -
Sep 9, 2024 60.50 61.00 60.50 61.00 60.38 -
Sep 6, 2024 60.50 62.00 60.50 61.50 60.88 -
Sep 5, 2024 61.00 61.50 60.50 61.00 60.38 -
Sep 4, 2024 60.50 62.00 60.50 62.00 61.37 -
Sep 3, 2024 63.00 63.00 62.00 62.00 61.37 -
Sep 2, 2024 64.00 64.00 62.50 62.50 61.87 -
Aug 30, 2024 64.50 64.50 64.50 64.50 63.85 -
Aug 29, 2024 62.50 64.50 62.50 64.50 63.85 -
Aug 28, 2024 62.00 63.50 62.00 63.50 62.86 -
Aug 27, 2024 61.50 62.00 61.00 62.00 61.37 -
Aug 26, 2024 61.00 61.50 60.50 61.50 60.88 -
Aug 23, 2024 61.00 61.50 61.00 61.50 60.88 -
Aug 22, 2024 60.50 61.50 60.50 61.50 60.88 -
Aug 21, 2024 60.50 61.00 60.50 60.50 59.89 -
Aug 20, 2024 62.50 62.50 61.00 61.50 60.88 -
Aug 19, 2024 62.50 62.50 61.00 62.50 61.87 -
Aug 16, 2024 62.50 63.00 62.50 63.00 62.36 -
Aug 15, 2024 62.00 62.50 62.00 62.50 61.87 100
Aug 14, 2024 61.00 61.00 61.00 61.00 60.38 -
Aug 13, 2024 60.00 60.00 60.00 60.00 59.39 -
Aug 12, 2024 59.50 59.50 59.50 59.50 58.90 -
Aug 9, 2024 59.00 59.00 59.00 59.00 58.40 -
Aug 8, 2024 58.50 58.50 58.50 58.50 57.91 -
Aug 7, 2024 59.00 59.00 59.00 59.00 58.40 -
Aug 6, 2024 59.50 59.50 59.50 59.50 58.90 -
Aug 5, 2024 59.00 60.00 59.00 60.00 59.39 9
Aug 2, 2024 59.00 59.00 59.00 59.00 58.40 -
Aug 1, 2024 61.50 61.50 61.00 61.00 60.38 -
Jul 31, 2024 60.00 60.50 60.00 60.50 59.89 -
Jul 30, 2024 59.50 60.00 59.50 60.00 59.39 -
Jul 29, 2024 59.00 59.00 59.00 59.00 58.40 -
Jul 26, 2024 59.00 59.00 59.00 59.00 58.40 -
Jul 25, 2024 58.50 58.50 58.00 58.50 57.91 -
Jul 24, 2024 59.00 60.00 59.00 59.50 58.90 -
Jul 23, 2024 59.50 60.00 59.00 60.00 59.39 -
Jul 22, 2024 60.00 60.50 59.50 60.50 59.89 -
Jul 19, 2024 60.00 60.00 60.00 60.00 59.39 -
Jul 18, 2024 60.50 60.50 59.50 60.50 59.89 -
Jul 17, 2024 60.00 60.50 60.00 60.50 59.89 -
Jul 16, 2024 60.00 60.00 59.50 60.00 59.39 -
Jul 15, 2024 60.00 61.50 60.00 60.50 59.89 25
Jul 12, 2024 59.50 60.00 59.50 60.00 59.39 -
Jul 11, 2024 59.50 60.00 59.50 60.00 59.39 -
Jul 10, 2024 59.50 60.00 59.00 60.00 59.39 -
Jul 9, 2024 59.00 59.50 59.00 59.50 58.90 -
Jul 8, 2024 59.00 60.00 59.00 59.50 58.90 -
Jul 5, 2024 60.00 60.00 59.50 59.50 58.90 -
Jul 4, 2024 60.00 60.00 60.00 60.00 59.39 -
Jul 3, 2024 59.50 60.00 59.50 60.00 59.39 -
Jul 2, 2024 59.50 59.50 59.50 59.50 58.90 -
Jul 1, 2024 61.50 61.50 59.50 59.50 58.90 -
Jun 28, 2024 62.00 62.50 62.00 62.50 61.87 -
Jun 27, 2024 62.00 62.50 62.00 62.50 61.87 -
Jun 26, 2024 62.50 63.00 62.00 62.00 61.37 -
Jun 25, 2024 63.00 63.00 62.50 63.00 62.36 -
Jun 24, 2024 62.00 63.00 62.00 63.00 62.36 -
Jun 21, 2024 63.00 63.50 63.00 63.00 62.36 -
Jun 20, 2024 63.50 63.50 62.50 63.50 62.86 -
Jun 19, 2024 63.50 63.50 63.00 63.00 62.36 -
Jun 18, 2024 63.00 63.00 63.00 63.00 62.36 -
Jun 17, 2024 63.00 63.00 63.00 63.00 62.36 -
Jun 14, 2024 66.00 66.00 63.50 63.50 62.86 -
Jun 13, 2024 65.50 65.50 64.50 65.00 64.34 -
Jun 12, 2024 65.50 66.00 65.50 66.00 65.33 -
Jun 11, 2024 66.00 66.50 65.50 66.50 65.83 30
Jun 10, 2024 66.00 66.00 64.50 66.00 65.33 -
Jun 7, 2024 65.50 65.50 64.50 65.50 64.84 -
Jun 6, 2024 65.50 65.50 65.00 65.50 64.84 -
Jun 5, 2024 65.00 66.00 65.00 65.50 64.84 -
Jun 4, 2024 65.50 65.50 65.50 65.50 64.84 -
Jun 3, 2024 65.50 65.50 65.50 65.50 64.84 -
May 31, 2024 64.50 67.00 64.50 65.50 64.84 13
May 30, 2024 64.00 64.00 63.00 64.00 63.35 -
May 29, 2024 64.50 64.50 64.50 64.50 63.85 -
May 28, 2024 64.00 64.00 64.00 64.00 63.35 -
May 27, 2024 65.00 65.00 65.00 65.00 64.34 -
May 24, 2024 65.50 65.50 64.00 64.00 63.35 -
May 23, 2024 65.00 67.00 64.50 67.00 66.32 2
May 22, 2024 65.00 65.00 64.00 64.00 63.35 -
May 21, 2024 64.00 64.00 63.00 63.00 62.36 -
May 20, 2024 63.50 64.00 63.50 64.00 63.35 -
May 17, 2024 63.50 63.50 62.00 63.00 62.36 -
May 16, 2024 63.00 64.00 62.50 64.00 63.35 -
May 15, 2024 63.00 63.50 62.50 63.00 62.36 -
May 14, 2024 62.50 63.00 61.50 63.00 62.36 17
May 13, 2024 64.50 64.50 62.00 62.50 61.87 -
May 10, 2024 64.50 67.50 64.50 67.50 66.82 7
May 9, 2024 64.00 64.50 63.50 64.50 63.85 -
May 8, 2024 64.00 64.50 64.00 64.50 63.85 -
May 7, 2024 63.50 64.00 62.50 64.00 63.35 50
May 6, 2024 63.50 64.00 63.00 63.50 62.86 -
May 3, 2024 62.00 65.00 62.00 63.50 62.86 50
May 2, 2024 62.50 64.50 62.00 62.00 61.37 30
Apr 30, 2024 64.00 64.50 62.00 62.50 61.87 40
Apr 29, 2024 63.00 63.00 63.00 63.00 62.36 -
Apr 26, 2024 62.00 63.00 60.50 63.00 62.36 -
Apr 25, 2024 63.50 63.50 59.50 61.50 60.88 15
Apr 24, 2024 62.50 64.50 62.50 64.50 63.85 -
Apr 23, 2024 62.00 62.00 60.50 61.50 60.88 -
Apr 22, 2024 60.50 60.50 59.50 60.50 59.89 -
Apr 19, 2024 60.50 61.00 59.50 61.00 60.38 35
Apr 18, 2024 0.94 Dividend
Apr 18, 2024 62.00 62.00 59.00 60.50 59.89 -
Apr 17, 2024 62.50 62.50 60.00 61.00 59.45 -
Apr 16, 2024 61.00 61.50 61.00 61.50 59.94 -
Apr 15, 2024 61.50 63.00 61.50 63.00 61.40 -
Apr 12, 2024 60.50 63.50 60.00 61.50 59.94 100
Apr 11, 2024 59.50 60.00 59.50 60.00 58.48 -
Apr 10, 2024 61.50 61.50 61.50 61.50 59.94 -
Apr 9, 2024 62.50 62.50 59.50 59.50 57.99 85
Apr 8, 2024 62.00 62.00 61.00 62.00 60.43 -
Apr 5, 2024 61.50 61.50 61.50 61.50 59.94 -
Apr 4, 2024 62.00 62.00 62.00 62.00 60.43 -
Apr 3, 2024 62.50 62.50 60.50 60.50 58.97 -
Apr 2, 2024 63.50 63.50 62.50 62.50 60.91 20
Mar 28, 2024 63.50 63.50 62.50 63.50 61.89 -
Mar 27, 2024 64.00 64.00 62.50 64.00 62.38 -
Mar 26, 2024 63.50 64.00 63.50 64.00 62.38 -
Mar 25, 2024 64.00 66.00 64.00 64.00 62.38 18
Mar 22, 2024 63.50 64.00 62.00 64.00 62.38 -
Mar 21, 2024 63.00 64.00 61.50 64.00 62.38 -
Mar 20, 2024 62.50 64.50 61.00 64.50 62.86 -
Mar 19, 2024 61.50 62.50 60.00 62.50 60.91 -
Mar 18, 2024 61.00 61.50 60.00 61.50 59.94 -
Mar 15, 2024 61.00 61.00 59.50 61.00 59.45 -
Mar 14, 2024 60.50 63.00 59.50 61.00 59.45 16
Mar 13, 2024 60.00 60.50 59.00 60.50 58.97 -
Mar 12, 2024 59.50 60.00 59.50 60.00 58.48 -
Mar 11, 2024 61.00 61.00 59.00 59.50 57.99 42
Mar 8, 2024 59.50 59.50 58.00 59.00 57.50 -
Mar 7, 2024 59.50 59.50 59.00 59.00 57.50 -
Mar 6, 2024 60.00 60.00 58.50 60.00 58.48 -
Mar 5, 2024 59.00 60.00 59.00 60.00 58.48 1
Mar 4, 2024 58.50 59.00 58.50 59.00 57.50 -
Mar 1, 2024 58.50 60.50 57.50 58.50 57.02 35
Feb 29, 2024 57.50 58.50 56.50 58.50 57.02 -
Feb 28, 2024 58.00 58.00 57.00 58.00 56.53 -
Feb 27, 2024 59.00 60.00 57.50 58.00 56.53 5
Feb 26, 2024 58.50 58.50 57.50 58.50 57.02 -
Feb 23, 2024 57.50 60.50 57.50 58.50 57.02 845
Feb 22, 2024 59.50 59.50 57.50 58.00 56.53 300
Feb 21, 2024 58.00 58.50 56.50 57.50 56.04 88
Feb 20, 2024 58.00 58.50 57.00 58.50 57.02 -
Feb 19, 2024 58.50 59.50 58.00 58.00 56.53 106
Feb 16, 2024 57.00 57.00 57.00 57.00 55.55 -
Feb 15, 2024 57.50 57.50 57.50 57.50 56.04 -
Feb 14, 2024 57.50 58.50 57.50 57.50 56.04 146
Feb 13, 2024 58.00 59.00 56.50 58.00 56.53 150
Feb 12, 2024 57.00 57.50 56.00 57.50 56.04 -
Feb 9, 2024 56.50 57.00 55.50 57.00 55.55 -
Feb 8, 2024 56.50 56.50 55.00 55.50 54.09 -
Feb 7, 2024 57.00 57.00 55.50 57.00 55.55 -
Feb 6, 2024 55.50 57.00 55.50 56.50 55.07 -
Feb 5, 2024 55.00 57.00 54.50 57.00 55.55 10
Feb 2, 2024 55.00 55.00 55.00 55.00 53.60 -
Feb 1, 2024 55.50 56.00 54.50 54.50 53.12 350
Jan 31, 2024 56.00 56.00 54.50 55.00 53.60 -
Jan 30, 2024 56.00 56.00 55.00 56.00 54.58 -
Jan 29, 2024 55.00 56.00 55.00 56.00 54.58 -
Jan 26, 2024 55.50 55.50 54.00 54.50 53.12 -
Jan 25, 2024 55.00 55.50 54.00 55.50 54.09 -
Jan 24, 2024 54.50 54.50 53.50 54.00 52.63 -
Jan 23, 2024 54.50 54.50 53.50 53.50 52.14 -
Jan 22, 2024 55.00 55.00 53.50 55.00 53.60 -
Jan 19, 2024 55.00 55.00 54.00 55.00 53.60 -
Jan 18, 2024 56.00 56.00 54.00 55.00 53.60 -
Jan 17, 2024 55.00 55.50 54.00 55.50 54.09 -
Jan 16, 2024 56.00 56.00 54.00 55.50 54.09 -
Jan 15, 2024 54.50 54.50 54.00 54.00 52.63 -
Jan 12, 2024 54.50 55.50 54.50 55.50 54.09 -
Jan 11, 2024 53.50 54.00 53.50 54.00 52.63 -
Jan 10, 2024 53.50 54.00 52.50 54.00 52.63 -