Advertisement
U.S. Markets open in 6 hrs 54 mins

BAE Systems plc (BSP.DE)

XETRA - XETRA Delayed Price. Currency in EUR
15.89-0.03 (-0.22%)
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024------
Oct 21, 202415.9516.0515.8915.8915.8946,716
Oct 18, 202415.9815.9915.8415.9215.92101,178
Oct 17, 202415.7016.0315.6216.0316.0385,573
Oct 16, 202415.6415.7815.5215.7815.7845,885
Oct 15, 202415.5815.7015.5315.5515.5542,254
Oct 14, 202415.2715.6215.2715.5615.5655,308
Oct 11, 202414.8415.1914.8115.0715.0745,152
Oct 10, 202415.5715.6514.9115.0215.0266,815
Oct 09, 202415.4515.6115.4115.5915.5935,920
Oct 08, 202415.4115.5215.3115.4415.4443,403
Oct 07, 202415.6115.6415.3115.5115.5159,486
Oct 04, 202415.4815.5415.2715.5115.5121,022
Oct 03, 202415.5715.6115.3115.5015.5039,670
Oct 02, 202415.4315.6915.4315.6115.6139,358
Oct 01, 202414.7315.3514.7315.2815.2829,032
Sep 30, 202414.9014.9014.6414.6814.6838,116
Sep 27, 202414.9815.0014.8514.8814.8846,640
Sep 26, 202415.1615.2214.8714.9714.9757,649
Sep 25, 202415.0615.2715.0615.1415.1429,818
Sep 24, 202415.2015.2715.1015.1015.1027,011
Sep 23, 202415.1215.3015.0915.3015.3025,336
Sep 20, 202415.3515.4015.0715.1115.1135,647
Sep 19, 202415.2015.4515.2015.4515.4529,949
Sep 18, 202415.2315.2815.1115.1515.1569,825
Sep 17, 202415.9815.9915.0415.2315.2344,830
Sep 16, 202415.7816.0015.7815.7815.7827,925
Sep 13, 202415.7015.8915.6915.7915.7918,965
Sep 12, 202415.7215.7515.5915.6315.6316,404
Sep 11, 202415.5115.5315.3115.3115.317,625
Sep 10, 202415.3615.5515.3415.5515.5526,312
Sep 09, 202415.3415.4315.2515.3515.3517,722
Sep 06, 202415.5515.6515.2315.2315.2315,409
Sep 05, 202415.5615.5615.2815.4515.4539,847
Sep 04, 202415.3615.6515.3615.5715.5732,456
Sep 03, 202415.8015.8415.4815.5515.5535,116
Sep 02, 202416.0916.1115.6915.7415.7426,701
Aug 30, 202416.3416.4216.1816.1816.1822,626
Aug 29, 202416.0116.3216.0116.3216.3253,073
Aug 28, 202415.8316.0515.8115.9915.9931,153
Aug 27, 202415.5315.7215.5215.6515.6541,850
Aug 26, 202415.4015.4715.1515.1515.1516,731
Aug 23, 202415.5315.5615.3915.4015.4032,042
Aug 22, 202415.4515.6115.4515.5215.5213,771
Aug 21, 202415.4115.4215.2815.2815.2813,859
Aug 20, 202415.7515.7715.3515.3515.3525,251
Aug 19, 202415.5915.7615.4015.6115.6131,013
Aug 16, 202415.9415.9815.7515.7515.7528,153
Aug 15, 202415.8715.9815.7415.9415.9433,837
Aug 14, 202415.6015.8015.6015.6615.6629,132
Aug 13, 202415.3415.4815.2815.4015.4036,844
Aug 12, 202415.1015.2315.0515.1615.1621,550
Aug 09, 202415.0215.0314.9314.9414.9423,865
Aug 08, 202414.9615.0914.7715.0115.0145,800
Aug 07, 202414.8715.0614.8214.9614.9640,547
Aug 06, 202414.8514.9314.7414.8214.8254,309
Aug 05, 202414.6315.1414.5114.6714.67193,990
Aug 02, 202414.9415.3014.8014.9514.95105,543
Aug 01, 202415.4715.6815.1815.1815.1891,984
Jul 31, 202415.3615.4015.2815.4015.4028,175
Jul 30, 202415.2215.3315.1315.2415.2412,657
Jul 29, 202415.2615.4415.1615.2015.2054,139
Jul 26, 202414.7715.0714.7714.9714.9742,907
Jul 25, 202414.8614.8614.5714.8314.8380,850
Jul 24, 202415.0915.2714.9414.9414.9434,715
Jul 23, 202415.1515.2314.9515.1415.1431,111
Jul 22, 202415.1415.2215.0715.1515.1527,540
Jul 19, 202415.1615.2915.0215.0215.0221,055
Jul 18, 202415.1915.2615.0915.0915.0940,068
Jul 17, 202415.3115.3215.0115.0115.0131,614
Jul 16, 202415.1715.3315.1015.3115.3142,216
Jul 15, 202415.2015.4015.1515.2715.2745,585
Jul 12, 202415.3015.3215.1515.1515.1552,433
Jul 11, 202415.1515.2615.0915.2315.2339,516
Jul 10, 202415.0315.1914.9715.0915.09127,570
Jul 09, 202415.0515.1414.9014.9014.90-
Jul 08, 202415.0015.1414.9715.0615.0654,318
Jul 05, 202415.1615.2214.9014.9014.90114,614
Jul 04, 202415.1515.2415.1415.1615.1673,291
Jul 03, 202415.0115.1515.0115.0615.06109,574
Jul 02, 202414.9515.0714.9114.9914.9992,003
Jul 01, 202415.5715.5715.0115.0615.06202,617
Jun 28, 202415.7515.7815.5215.5215.5268,582
Jun 27, 202415.7815.9015.6015.6715.67154,808
Jun 26, 202415.9715.9715.6815.7515.75120,238
Jun 25, 202415.8815.9215.7415.8015.80130,132
Jun 24, 202415.8116.0815.7416.0316.0354,938
Jun 21, 202416.0116.1415.8515.9315.9388,568
Jun 20, 202416.0716.0915.9416.0016.0061,157
Jun 19, 202416.0116.3815.9016.0816.08188,474
Jun 18, 202416.1316.1315.9415.9415.9467,415
Jun 17, 202415.9016.0215.8115.9415.9494,536
Jun 14, 202416.5016.5015.7315.8915.89303,931
Jun 13, 202416.5116.5816.3816.4216.42120,385
Jun 12, 202416.5816.6716.4816.5016.50584,634
Jun 11, 202416.5616.6816.3716.4716.47811,925
Jun 10, 202416.5516.8616.5016.6516.65936,306
Jun 07, 202416.5416.7216.3916.6616.66670,359
Jun 06, 202416.5916.6316.4716.5616.56749,088
Jun 05, 202416.4816.6716.4716.4916.49747,545
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...