BSP.DE - BAE Systems plc
XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 11.15 | 11.26 | 11.09 | 11.19 | 11.19 | 5,986 |
| May 26, 2023 | 11.13 | 11.15 | 10.96 | 11.15 | 11.15 | 29,353 |
| May 25, 2023 | 11.05 | 11.12 | 11.01 | 11.02 | 11.02 | 14,803 |
| May 24, 2023 | 11.06 | 11.09 | 10.95 | 11.00 | 11.00 | 48,954 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 11.49 | 11.52 | 11.45 | 11.47 | 11.47 | 22,702 |
| May 19, 2023 | 11.51 | 11.55 | 11.45 | 11.49 | 11.49 | 9,333 |
| May 18, 2023 | 11.51 | 11.61 | 11.48 | 11.53 | 11.53 | 23,342 |
| May 17, 2023 | 11.42 | 11.48 | 11.39 | 11.45 | 11.45 | 21,886 |
| May 16, 2023 | 11.41 | 11.45 | 11.20 | 11.42 | 11.42 | 168,131 |
| May 15, 2023 | 11.43 | 11.49 | 11.36 | 11.43 | 11.43 | 10,436 |
| May 12, 2023 | 11.45 | 11.48 | 11.41 | 11.43 | 11.43 | 14,668 |
| May 11, 2023 | 11.58 | 11.59 | 11.27 | 11.31 | 11.31 | 17,673 |
| May 10, 2023 | 11.53 | 11.59 | 11.49 | 11.58 | 11.58 | 17,577 |
| May 09, 2023 | 11.47 | 11.56 | 11.42 | 11.53 | 11.53 | 36,214 |
| May 08, 2023 | 11.40 | 11.69 | 11.40 | 11.48 | 11.48 | 4,297 |
| May 05, 2023 | 11.55 | 11.55 | 11.26 | 11.54 | 11.54 | 23,599 |
| May 04, 2023 | 11.73 | 11.73 | 11.48 | 11.48 | 11.48 | 31,841 |
| May 03, 2023 | 11.65 | 11.76 | 11.64 | 11.73 | 11.73 | 16,695 |
| May 02, 2023 | 11.62 | 11.77 | 11.60 | 11.70 | 11.70 | 15,030 |
| Apr 28, 2023 | 11.68 | 11.70 | 11.57 | 11.64 | 11.64 | 11,157 |
| Apr 27, 2023 | 11.55 | 11.69 | 11.55 | 11.68 | 11.68 | 16,397 |
| Apr 26, 2023 | 11.90 | 11.90 | 11.47 | 11.47 | 11.47 | 12,179 |
| Apr 25, 2023 | 11.71 | 11.89 | 11.71 | 11.89 | 11.89 | 9,200 |
| Apr 24, 2023 | 11.68 | 11.73 | 11.60 | 11.65 | 11.65 | 13,269 |
| Apr 21, 2023 | 11.83 | 11.87 | 11.61 | 11.61 | 11.61 | 14,613 |
| Apr 20, 2023 | 11.57 | 11.81 | 11.57 | 11.69 | 11.69 | 8,430 |
| Apr 20, 2023 | 0.166 Dividend | |||||
| Apr 19, 2023 | 11.80 | 11.86 | 11.69 | 11.69 | 11.52 | 9,373 |
| Apr 18, 2023 | 11.81 | 11.84 | 11.73 | 11.78 | 11.61 | 10,970 |
| Apr 17, 2023 | 11.77 | 11.82 | 11.70 | 11.81 | 11.65 | 11,645 |
| Apr 14, 2023 | 11.73 | 11.73 | 11.58 | 11.64 | 11.47 | 20,996 |
| Apr 13, 2023 | 11.86 | 11.89 | 11.69 | 11.79 | 11.62 | 12,522 |
| Apr 12, 2023 | 11.75 | 11.81 | 11.73 | 11.75 | 11.58 | 25,958 |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 11.57 | 11.69 | 11.54 | 11.65 | 11.48 | 24,842 |
| Apr 05, 2023 | 11.47 | 11.56 | 11.40 | 11.55 | 11.39 | 10,292 |
| Apr 04, 2023 | 11.53 | 11.55 | 11.44 | 11.47 | 11.30 | 17,136 |
| Apr 03, 2023 | 11.39 | 11.47 | 11.36 | 11.40 | 11.24 | 26,777 |
| Mar 31, 2023 | 11.30 | 11.40 | 11.30 | 11.40 | 11.24 | 20,132 |
| Mar 30, 2023 | 11.40 | 11.45 | 11.15 | 11.20 | 11.04 | 18,963 |
| Mar 29, 2023 | 11.45 | 11.50 | 11.30 | 11.40 | 11.24 | 25,080 |
| Mar 28, 2023 | 11.40 | 11.65 | 11.35 | 11.65 | 11.48 | 29,164 |
| Mar 27, 2023 | 11.25 | 11.40 | 11.25 | 11.40 | 11.24 | 22,729 |
| Mar 24, 2023 | 11.25 | 11.25 | 11.10 | 11.20 | 11.04 | 23,057 |
| Mar 23, 2023 | 10.90 | 11.25 | 10.90 | 11.25 | 11.09 | 41,564 |
| Mar 22, 2023 | 11.00 | 11.10 | 10.95 | 10.95 | 10.79 | 28,531 |
| Mar 21, 2023 | 10.85 | 11.00 | 10.85 | 10.85 | 10.70 | 51,113 |
| Mar 20, 2023 | 10.50 | 10.85 | 10.45 | 10.75 | 10.60 | 34,738 |
| Mar 17, 2023 | 10.70 | 10.70 | 10.45 | 10.55 | 10.40 | 11,347 |
| Mar 16, 2023 | 10.60 | 10.65 | 10.50 | 10.55 | 10.40 | 18,122 |
| Mar 15, 2023 | 10.80 | 10.85 | 10.50 | 10.50 | 10.35 | 30,941 |
| Mar 14, 2023 | 10.50 | 10.85 | 10.45 | 10.80 | 10.65 | 11,043 |
| Mar 13, 2023 | 10.75 | 10.75 | 10.40 | 10.50 | 10.35 | 58,715 |
| Mar 10, 2023 | 10.70 | 10.80 | 10.65 | 10.70 | 10.55 | 14,263 |
| Mar 09, 2023 | 10.50 | 10.70 | 10.50 | 10.65 | 10.50 | 23,781 |
| Mar 08, 2023 | 10.35 | 10.55 | 10.35 | 10.45 | 10.30 | 9,630 |
| Mar 07, 2023 | 10.50 | 10.50 | 10.35 | 10.35 | 10.20 | 10,162 |
| Mar 06, 2023 | 10.55 | 10.55 | 10.35 | 10.40 | 10.25 | 25,129 |
| Mar 03, 2023 | 10.50 | 10.55 | 10.35 | 10.45 | 10.30 | 22,033 |
| Mar 02, 2023 | 10.35 | 10.50 | 10.35 | 10.50 | 10.35 | 14,293 |
| Mar 01, 2023 | 10.25 | 10.45 | 10.25 | 10.35 | 10.20 | 29,886 |
| Feb 28, 2023 | 10.50 | 10.60 | 10.35 | 10.40 | 10.25 | 20,886 |
| Feb 27, 2023 | 10.70 | 10.70 | 10.50 | 10.50 | 10.35 | 16,396 |
| Feb 24, 2023 | 10.50 | 10.65 | 10.45 | 10.50 | 10.35 | 47,940 |
| Feb 23, 2023 | 10.20 | 10.45 | 10.00 | 10.35 | 10.20 | 61,828 |
| Feb 22, 2023 | 10.50 | 10.50 | 10.35 | 10.40 | 10.25 | 38,278 |
| Feb 21, 2023 | 10.25 | 10.55 | 10.15 | 10.55 | 10.40 | 150,515 |
| Feb 20, 2023 | 10.30 | 10.30 | 10.15 | 10.20 | 10.06 | 18,726 |
| Feb 17, 2023 | 10.15 | 10.20 | 10.05 | 10.15 | 10.01 | 16,454 |
| Feb 16, 2023 | 10.05 | 10.20 | 10.00 | 10.10 | 9.96 | 31,518 |
| Feb 15, 2023 | 9.94 | 10.10 | 9.90 | 10.05 | 9.91 | 20,186 |
| Feb 14, 2023 | 9.96 | 9.96 | 9.90 | 9.94 | 9.80 | 19,133 |
| Feb 13, 2023 | 9.86 | 9.98 | 9.80 | 9.90 | 9.76 | 12,042 |
| Feb 10, 2023 | 9.74 | 9.74 | 9.66 | 9.72 | 9.58 | 6,307 |
| Feb 09, 2023 | 9.60 | 9.72 | 9.56 | 9.68 | 9.54 | 23,343 |
| Feb 08, 2023 | 9.62 | 9.64 | 9.52 | 9.56 | 9.42 | 5,222 |
| Feb 07, 2023 | 9.52 | 9.60 | 9.46 | 9.50 | 9.37 | 10,204 |
| Feb 06, 2023 | 9.50 | 9.62 | 9.44 | 9.50 | 9.37 | 23,754 |
| Feb 03, 2023 | 9.42 | 9.52 | 9.40 | 9.52 | 9.38 | 37,392 |
| Feb 02, 2023 | 9.68 | 9.68 | 9.42 | 9.56 | 9.42 | 23,571 |
| Feb 01, 2023 | 9.78 | 9.84 | 9.70 | 9.78 | 9.64 | 7,156 |
| Jan 31, 2023 | 9.92 | 10.00 | 9.86 | 9.86 | 9.72 | 14,383 |
| Jan 30, 2023 | 9.88 | 9.92 | 9.86 | 9.92 | 9.78 | 8,790 |
| Jan 27, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.70 | - |
| Jan 26, 2023 | 9.78 | 9.90 | 9.78 | 9.84 | 9.70 | 12,056 |
| Jan 25, 2023 | 10.00 | 10.00 | 9.64 | 9.64 | 9.50 | 28,131 |
| Jan 24, 2023 | 9.80 | 9.86 | 9.74 | 9.74 | 9.60 | 7,059 |
| Jan 23, 2023 | 9.86 | 9.90 | 9.78 | 9.90 | 9.76 | 5,978 |
| Jan 20, 2023 | 9.80 | 9.94 | 9.78 | 9.94 | 9.80 | 20,227 |
| Jan 19, 2023 | 9.64 | 9.84 | 9.64 | 9.82 | 9.68 | 2,827 |
| Jan 18, 2023 | 9.66 | 9.78 | 9.64 | 9.64 | 9.50 | 18,413 |
| Jan 17, 2023 | 9.58 | 9.68 | 9.52 | 9.68 | 9.54 | 8,836 |
| Jan 16, 2023 | 9.54 | 9.60 | 9.50 | 9.58 | 9.44 | 15,436 |
| Jan 13, 2023 | 9.42 | 9.56 | 9.42 | 9.50 | 9.37 | 4,529 |
| Jan 12, 2023 | 9.46 | 9.58 | 9.38 | 9.38 | 9.25 | 17,892 |
| Jan 11, 2023 | 9.68 | 9.68 | 9.34 | 9.40 | 9.27 | 12,772 |
| Jan 10, 2023 | 9.48 | 9.66 | 9.48 | 9.64 | 9.50 | 8,983 |
| Jan 09, 2023 | 9.78 | 9.78 | 9.50 | 9.50 | 9.37 | 13,699 |
| Jan 06, 2023 | 9.86 | 9.88 | 9.80 | 9.88 | 9.74 | 3,418 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.