Stuttgart - Delayed Quote EUR

BAE Systems PLC (BSP.SG)

15.28 -0.16 (-1.04%)
At close: April 19 at 10:58 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.05 15.28 15.05 15.28 15.28 12,729
Apr 18, 2024 0.19 Dividend
Apr 18, 2024 15.50 15.50 15.07 15.44 15.44 485
Apr 17, 2024 15.60 15.98 15.39 15.98 15.79 2,030
Apr 16, 2024 15.57 15.60 15.50 15.50 15.32 420
Apr 15, 2024 15.65 15.95 15.56 15.72 15.54 2,232
Apr 12, 2024 14.98 15.35 14.98 15.35 15.18 423
Apr 11, 2024 14.76 15.15 14.76 15.15 14.97 -
Apr 10, 2024 15.12 15.12 14.86 14.98 14.81 1,919
Apr 9, 2024 15.73 15.73 14.76 14.98 14.81 6,213
Apr 8, 2024 15.70 15.98 15.64 15.69 15.51 6,660
Apr 5, 2024 15.10 15.50 15.10 15.50 15.32 608
Apr 4, 2024 15.60 15.60 15.15 15.15 14.97 840
Apr 3, 2024 15.65 15.89 15.40 15.46 15.28 2,313
Apr 2, 2024 16.30 16.38 15.86 15.86 15.68 2,589
Mar 28, 2024 16.00 16.43 15.96 16.43 16.24 2,085
Mar 27, 2024 16.19 16.34 16.10 16.34 16.15 6,433
Mar 26, 2024 16.10 16.31 16.10 16.22 16.03 1,390
Mar 25, 2024 16.25 16.25 16.11 16.16 15.97 6,647
Mar 22, 2024 16.14 16.23 15.71 16.17 15.99 1,080
Mar 21, 2024 15.82 16.15 15.82 16.15 15.96 1,442
Mar 20, 2024 15.93 15.93 15.79 15.79 15.61 230
Mar 19, 2024 15.63 16.10 15.29 16.06 15.87 1,504
Mar 18, 2024 15.50 15.60 15.30 15.49 15.31 2,849
Mar 15, 2024 15.43 15.49 15.03 15.18 15.00 3,515
Mar 14, 2024 15.34 15.53 15.06 15.53 15.35 2,210
Mar 13, 2024 15.09 15.30 15.09 15.30 15.12 1,600
Mar 12, 2024 14.88 15.15 14.88 15.12 14.94 1,470
Mar 11, 2024 14.87 15.07 14.87 15.07 14.90 4,834
Mar 8, 2024 15.16 15.16 14.81 15.10 14.92 1,213
Mar 7, 2024 15.35 15.35 15.12 15.26 15.08 3,187
Mar 6, 2024 15.30 15.34 15.06 15.34 15.16 946
Mar 5, 2024 15.03 15.41 14.99 15.41 15.24 5,128
Mar 4, 2024 15.10 15.10 14.84 14.84 14.67 6,072
Mar 1, 2024 14.80 14.87 14.56 14.84 14.67 4,145
Feb 29, 2024 14.52 14.73 14.52 14.72 14.55 2,705
Feb 28, 2024 14.72 14.72 14.50 14.50 14.33 2,876
Feb 27, 2024 14.81 15.00 14.64 15.00 14.83 8,163
Feb 26, 2024 14.95 15.14 14.79 15.14 14.96 4,466
Feb 23, 2024 14.77 15.02 14.65 15.02 14.85 6,278
Feb 22, 2024 15.02 15.06 14.65 14.80 14.63 5,763
Feb 21, 2024 14.98 15.63 14.36 14.70 14.53 9,785
Feb 20, 2024 14.95 14.98 14.65 14.81 14.64 6,652
Feb 19, 2024 14.98 15.25 14.75 15.25 15.07 5,912
Feb 16, 2024 14.60 14.95 14.59 14.95 14.78 1,325
Feb 15, 2024 14.73 14.74 14.56 14.56 14.39 1,730
Feb 14, 2024 14.48 14.81 14.35 14.81 14.64 2,636
Feb 13, 2024 14.66 14.78 14.44 14.44 14.27 9,132
Feb 12, 2024 14.67 14.67 14.40 14.63 14.46 2,040
Feb 9, 2024 14.43 14.52 14.23 14.52 14.35 559
Feb 8, 2024 14.32 14.32 14.26 14.26 14.09 -
Feb 7, 2024 14.42 14.42 14.27 14.27 14.10 430
Feb 6, 2024 14.01 14.44 14.01 14.44 14.28 677
Feb 5, 2024 14.07 14.07 13.97 14.01 13.84 1,570
Feb 2, 2024 13.98 13.98 13.98 13.98 13.82 785
Feb 1, 2024 13.85 13.98 13.84 13.98 13.82 20
Jan 31, 2024 14.14 14.15 13.85 13.85 13.69 -
Jan 30, 2024 14.13 14.22 14.12 14.22 14.05 1,200
Jan 29, 2024 13.97 14.17 13.97 14.09 13.92 160
Jan 26, 2024 14.07 14.07 13.86 13.86 13.70 350
Jan 25, 2024 13.77 14.10 13.77 14.10 13.94 250
Jan 24, 2024 13.77 13.90 13.77 13.90 13.74 1,015
Jan 23, 2024 13.89 13.94 13.82 13.94 13.78 400
Jan 22, 2024 14.07 14.07 13.80 13.90 13.74 2,000
Jan 19, 2024 14.15 14.15 13.90 13.93 13.77 810
Jan 18, 2024 14.03 14.12 13.80 14.12 13.96 592
Jan 17, 2024 13.88 14.25 13.88 14.25 14.08 425
Jan 16, 2024 13.85 14.00 13.85 13.97 13.81 350
Jan 15, 2024 14.00 14.00 13.85 13.85 13.69 3,010
Jan 12, 2024 13.84 14.19 13.82 14.19 14.02 755
Jan 11, 2024 13.88 13.88 13.79 13.79 13.63 463
Jan 10, 2024 13.43 13.64 13.43 13.64 13.48 100
Jan 9, 2024 13.56 13.75 13.56 13.69 13.54 1,984
Jan 8, 2024 13.56 13.63 13.48 13.63 13.47 360
Jan 5, 2024 13.73 13.81 13.50 13.57 13.42 4,540
Jan 4, 2024 13.39 13.61 13.39 13.61 13.45 3,050
Jan 3, 2024 13.20 13.23 13.18 13.23 13.08 2,000
Jan 2, 2024 13.07 13.35 13.07 13.35 13.20 2,769
Dec 29, 2023 12.82 12.89 12.82 12.89 12.74 690
Dec 28, 2023 12.81 12.94 12.81 12.94 12.80 390
Dec 27, 2023 12.75 12.86 12.75 12.76 12.61 836
Dec 22, 2023 12.65 12.82 12.65 12.75 12.60 400
Dec 21, 2023 12.34 12.70 12.34 12.70 12.56 10
Dec 20, 2023 12.32 12.66 12.32 12.66 12.51 81
Dec 19, 2023 12.47 12.50 12.42 12.50 12.36 700
Dec 18, 2023 12.39 12.39 12.22 12.22 12.07 80
Dec 15, 2023 12.20 12.23 12.20 12.23 12.08 1
Dec 14, 2023 12.50 12.50 12.05 12.09 11.95 5,913
Dec 13, 2023 12.38 12.38 12.38 12.38 12.23 -
Dec 12, 2023 12.28 12.28 12.28 12.28 12.14 -
Dec 11, 2023 12.25 12.29 12.20 12.25 12.11 200
Dec 8, 2023 11.98 12.06 11.98 12.06 11.93 90
Dec 7, 2023 11.98 12.03 11.85 11.85 11.72 4,410
Dec 6, 2023 12.20 12.30 12.20 12.21 12.07 300
Dec 5, 2023 12.34 12.34 12.14 12.24 12.10 2,048
Dec 4, 2023 12.48 12.48 12.28 12.30 12.15 448
Dec 1, 2023 12.13 12.41 12.13 12.37 12.23 700
Nov 30, 2023 12.06 12.23 12.06 12.18 12.03 200
Nov 29, 2023 12.13 12.16 12.13 12.14 12.00 85
Nov 28, 2023 12.03 12.17 12.00 12.17 12.03 -
Nov 27, 2023 12.32 12.34 12.14 12.14 12.00 437
Nov 24, 2023 12.38 12.38 12.38 12.38 12.24 -
Nov 23, 2023 12.19 12.58 12.18 12.58 12.43 80
Nov 22, 2023 12.28 12.38 12.22 12.22 12.07 564
Nov 21, 2023 12.05 12.30 12.05 12.30 12.16 300
Nov 20, 2023 12.07 12.21 12.07 12.19 12.05 111
Nov 17, 2023 12.20 12.23 12.19 12.19 12.05 400
Nov 16, 2023 12.33 12.35 12.26 12.27 12.13 122
Nov 15, 2023 12.48 12.53 12.20 12.20 12.06 420
Nov 14, 2023 12.85 12.85 12.77 12.77 12.62 -
Nov 13, 2023 12.73 12.94 12.73 12.94 12.80 437
Nov 10, 2023 12.52 12.78 12.52 12.77 12.63 1,358
Nov 9, 2023 12.56 12.56 12.55 12.55 12.40 -
Nov 8, 2023 12.56 12.56 12.48 12.48 12.34 26
Nov 7, 2023 12.65 12.65 12.57 12.60 12.46 -
Nov 6, 2023 12.75 12.75 12.72 12.73 12.58 910
Nov 3, 2023 12.86 12.91 12.56 12.56 12.42 253
Nov 2, 2023 13.01 13.03 12.87 12.93 12.78 6,319
Nov 1, 2023 12.90 13.09 12.90 13.09 12.93 220
Oct 31, 2023 12.98 12.98 12.69 12.69 12.54 400
Oct 30, 2023 12.73 13.12 12.73 13.12 12.97 419
Oct 27, 2023 12.68 12.77 12.55 12.55 12.40 12,270
Oct 26, 2023 12.54 12.76 12.54 12.76 12.61 -
Oct 25, 2023 12.45 12.74 12.36 12.74 12.60 5
Oct 24, 2023 12.47 12.47 12.47 12.47 12.32 -
Oct 23, 2023 12.23 12.36 12.23 12.36 12.22 -
Oct 20, 2023 11.73 12.27 11.73 12.27 12.13 496
Oct 19, 2023 0.12 Dividend
Oct 19, 2023 12.20 12.22 11.91 11.91 11.77 -
Oct 18, 2023 12.35 12.35 12.35 12.35 12.10 -
Oct 17, 2023 12.33 12.71 12.32 12.71 12.45 100
Oct 16, 2023 12.36 12.78 12.35 12.65 12.39 402
Oct 13, 2023 12.26 12.84 12.26 12.76 12.49 2,311
Oct 12, 2023 12.09 12.57 12.09 12.57 12.31 -
Oct 11, 2023 11.91 12.41 11.91 12.38 12.12 1,200
Oct 10, 2023 11.98 11.98 11.98 11.98 11.73 -
Oct 9, 2023 11.23 11.96 11.11 11.93 11.68 2,230
Oct 6, 2023 11.24 11.31 11.24 11.31 11.08 375
Oct 5, 2023 11.19 11.50 11.19 11.48 11.24 200
Oct 4, 2023 11.59 11.61 11.41 11.41 11.17 -
Oct 3, 2023 11.47 11.82 11.47 11.82 11.57 230
Oct 2, 2023 11.84 11.88 11.71 11.77 11.52 232
Sep 29, 2023 11.71 11.71 11.48 11.48 11.24 -
Sep 28, 2023 11.61 11.89 11.60 11.88 11.63 400
Sep 27, 2023 11.53 11.79 11.53 11.79 11.54 442
Sep 26, 2023 11.50 11.77 11.49 11.77 11.53 -
Sep 25, 2023 11.72 11.74 11.55 11.72 11.48 480
Sep 22, 2023 11.73 11.79 11.73 11.79 11.54 -
Sep 21, 2023 12.10 12.18 12.10 12.11 11.86 250
Sep 20, 2023 12.23 12.24 12.14 12.15 11.90 2,160
Sep 19, 2023 12.10 12.10 12.10 12.10 11.85 -
Sep 18, 2023 12.23 12.38 12.23 12.38 12.12 100
Sep 15, 2023 12.22 12.48 12.22 12.45 12.19 100
Sep 14, 2023 12.10 12.38 12.10 12.38 12.12 972
Sep 13, 2023 11.94 11.94 11.94 11.94 11.69 -
Sep 12, 2023 12.00 12.30 12.00 12.26 12.01 1,769
Sep 11, 2023 11.86 12.25 11.86 12.23 11.98 80
Sep 8, 2023 11.88 12.01 11.88 12.01 11.76 -
Sep 7, 2023 11.75 12.09 11.75 12.09 11.84 500
Sep 6, 2023 11.90 12.00 11.90 12.00 11.75 570
Sep 5, 2023 11.70 11.70 11.70 11.70 11.46 -
Sep 4, 2023 11.66 12.20 11.66 11.87 11.62 2,350
Sep 1, 2023 11.68 12.02 11.68 12.02 11.77 860
Aug 31, 2023 11.63 11.99 11.63 11.99 11.75 544
Aug 30, 2023 11.59 11.79 11.59 11.79 11.54 89
Aug 29, 2023 11.44 11.94 11.44 11.94 11.69 750
Aug 28, 2023 11.43 11.80 11.43 11.75 11.51 130
Aug 25, 2023 11.40 11.74 11.40 11.73 11.48 110
Aug 24, 2023 11.74 11.79 11.71 11.71 11.47 160
Aug 23, 2023 11.27 11.63 11.27 11.62 11.38 -
Aug 22, 2023 11.20 11.55 11.20 11.50 11.26 1,100
Aug 21, 2023 11.20 11.47 11.20 11.40 11.17 200
Aug 18, 2023 11.20 11.42 11.20 11.36 11.13 1,000
Aug 17, 2023 11.72 11.72 11.48 11.48 11.24 590
Aug 16, 2023 11.68 11.99 11.68 11.91 11.66 88
Aug 15, 2023 11.73 12.01 11.73 12.01 11.76 430
Aug 14, 2023 12.10 12.10 11.93 11.99 11.74 6,366
Aug 11, 2023 11.67 11.67 11.67 11.67 11.43 -
Aug 10, 2023 11.77 11.97 11.77 11.97 11.72 760
Aug 9, 2023 11.84 12.08 11.84 12.08 11.83 50
Aug 8, 2023 11.80 11.80 11.80 11.80 11.55 200
Aug 7, 2023 11.57 12.01 11.57 12.01 11.76 500
Aug 4, 2023 11.48 11.89 11.48 11.89 11.64 1,000
Aug 3, 2023 11.33 11.65 11.33 11.55 11.31 239
Aug 2, 2023 10.76 11.64 10.76 11.52 11.28 6,403
Aug 1, 2023 10.76 10.97 10.76 10.97 10.74 1
Jul 31, 2023 10.80 11.01 10.80 11.01 10.78 410
Jul 28, 2023 10.76 11.01 10.76 11.01 10.78 100
Jul 27, 2023 10.61 10.61 10.61 10.61 10.39 -
Jul 26, 2023 10.56 10.89 10.56 10.77 10.55 507
Jul 25, 2023 10.55 10.69 10.55 10.64 10.42 100
Jul 24, 2023 10.70 10.72 10.69 10.69 10.47 -
Jul 21, 2023 10.75 10.90 10.74 10.89 10.66 1,700
Jul 20, 2023 10.65 10.92 10.65 10.92 10.69 200
Jul 19, 2023 10.50 10.84 10.50 10.82 10.60 -
Jul 18, 2023 10.60 10.88 10.60 10.87 10.64 -
Jul 17, 2023 10.57 10.89 10.57 10.81 10.58 100
Jul 14, 2023 10.56 10.87 10.56 10.84 10.61 33
Jul 13, 2023 10.54 10.82 10.54 10.81 10.58 1,795
Jul 12, 2023 10.41 10.83 10.41 10.83 10.60 230
Jul 11, 2023 10.35 10.70 10.35 10.70 10.48 -
Jul 10, 2023 10.31 10.63 10.31 10.63 10.41 180
Jul 7, 2023 10.42 10.56 10.42 10.56 10.34 350
Jul 6, 2023 10.63 10.81 10.63 10.76 10.54 2,500
Jul 5, 2023 10.51 10.51 10.51 10.51 10.29 -
Jul 4, 2023 10.69 10.69 10.69 10.69 10.46 -
Jul 3, 2023 10.69 10.69 10.69 10.69 10.47 -
Jun 30, 2023 10.57 10.84 10.57 10.80 10.57 253
Jun 29, 2023 10.61 10.85 10.61 10.85 10.62 10
Jun 28, 2023 10.57 10.89 10.57 10.82 10.60 250
Jun 27, 2023 10.56 10.81 10.56 10.81 10.59 -
Jun 26, 2023 10.90 10.91 10.89 10.89 10.66 500
Jun 23, 2023 11.10 11.10 10.99 11.01 10.78 1,300
Jun 22, 2023 11.12 11.12 11.09 11.09 10.86 1,000
Jun 21, 2023 11.10 11.33 11.10 11.29 11.06 100
Jun 20, 2023 11.08 11.42 11.05 11.42 11.18 60
Jun 19, 2023 11.50 11.50 11.50 11.50 11.26 43
Jun 16, 2023 11.08 11.49 11.08 11.49 11.26 400
Jun 15, 2023 11.06 11.06 11.06 11.06 10.83 -
Jun 14, 2023 11.03 11.29 11.03 11.29 11.06 -
Jun 13, 2023 10.89 11.23 10.89 11.21 10.98 -
Jun 12, 2023 10.88 11.27 10.88 11.15 10.92 197
Jun 9, 2023 10.80 11.15 10.80 11.15 10.92 300
Jun 8, 2023 10.70 10.96 10.70 10.96 10.73 -
Jun 7, 2023 10.85 10.94 10.85 10.94 10.71 9,346
Jun 6, 2023 10.82 11.04 10.82 11.04 10.81 285
Jun 5, 2023 10.85 11.11 10.85 11.02 10.80 100
Jun 2, 2023 10.86 11.05 10.86 11.05 10.82 100
Jun 1, 2023 10.66 10.66 10.66 10.66 10.44 -
May 31, 2023 10.80 10.80 10.80 10.80 10.57 -
May 30, 2023 10.85 11.11 10.85 11.11 10.88 2,155
May 29, 2023 10.82 11.63 10.82 11.63 11.39 1,000
May 26, 2023 10.78 10.78 10.78 10.78 10.56 -
May 25, 2023 10.78 11.07 10.78 11.02 10.80 5,900
May 24, 2023 11.02 11.07 10.95 11.07 10.84 77
May 23, 2023 11.34 11.34 11.26 11.26 11.03 -
May 22, 2023 11.23 11.23 11.23 11.23 11.00 -
May 19, 2023 11.30 11.30 11.30 11.30 11.07 -
May 18, 2023 11.19 11.56 11.19 11.56 11.32 370
May 17, 2023 11.24 11.44 11.24 11.44 11.21 -
May 16, 2023 11.30 11.42 11.30 11.40 11.16 3,005
May 15, 2023 11.22 11.44 11.22 11.40 11.16 526
May 12, 2023 11.09 11.09 11.09 11.09 10.86 -
May 11, 2023 11.29 11.29 11.29 11.29 11.06 -
May 10, 2023 11.35 11.52 11.35 11.39 11.15 144
May 9, 2023 11.25 11.48 11.25 11.35 11.11 257
May 8, 2023 11.23 11.60 11.23 11.24 11.01 130
May 5, 2023 11.21 11.32 11.21 11.32 11.08 -
May 4, 2023 11.45 11.68 11.45 11.68 11.43 -
May 3, 2023 11.40 11.69 11.40 11.65 11.41 1,638
May 2, 2023 11.37 11.77 11.37 11.77 11.52 100
Apr 28, 2023 11.45 11.64 11.45 11.64 11.39 100
Apr 27, 2023 11.20 11.57 11.20 11.57 11.33 500
Apr 26, 2023 11.59 11.79 11.59 11.62 11.38 -
Apr 25, 2023 11.48 11.82 11.48 11.76 11.51 490
Apr 24, 2023 11.71 11.71 11.70 11.70 11.46 2,070
Apr 21, 2023 11.47 11.88 11.47 11.73 11.49 3,130
Apr 20, 2023 0.17 Dividend
Apr 20, 2023 11.16 11.78 11.16 11.73 11.49 629
Apr 19, 2023 11.50 11.83 11.50 11.58 11.18 448

Related Tickers

GDX.DE General Dynamics Corporation
270.45
+0.73%
 
CSF.SG Thales
155.45
+0.32%
 
GEDY.VI General Dynamics Corporation
271.05
+1.02%
 
RHM.HA Rheinmetall AG
507.00
+0.28%
 
LMTB34.SA Lockheed Martin Corporation
2,421.07
+1.94%
 
SAABBs.XC
 
RHMB.F Rheinmetall AG
101.50
+1.91%
 
GDX.SG General Dynamics Corp
270.80
+1.14%
 
DAU0.SG Dassault Aviation SA
204.20
+0.89%
 
RHMd.XC