Canada markets close in 5 hours 49 minutes

BAE Systems plc (BSP.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
16.30+0.04 (+0.25%)
As of 03:55PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202416.3516.3716.2516.3016.30144,637
May 09, 202416.2416.3616.1916.2516.25583,487
May 08, 202416.1316.3216.1316.2316.23120,688
May 07, 202416.0716.1815.9716.1816.18120,374
May 06, 202416.0916.2616.0916.2316.2372,929
May 03, 202415.7716.0915.6816.0916.09147,192
May 02, 202415.7215.7215.5915.6115.6189,892
Apr 30, 202416.0516.0815.7115.7215.721,291,253
Apr 29, 202415.9916.1115.9116.0716.07966,004
Apr 26, 202415.6315.8715.4115.7715.771,106,405
Apr 25, 202416.0016.0015.2215.5215.521,145,234
Apr 24, 202415.9416.3415.9016.1216.121,111,632
Apr 23, 202415.5515.8115.5215.8115.81753,297
Apr 22, 202415.5415.5615.2715.4515.45653,139
Apr 19, 202415.2715.4515.1915.3115.31669,887
Apr 18, 202415.4115.5015.0715.3115.31444,665
Apr 18, 20240.185 Dividend
Apr 17, 202415.6815.7115.3915.5615.3851,405
Apr 16, 202415.5515.6315.4915.5515.3651,856
Apr 15, 202415.7515.9815.6515.7615.57209,126
Apr 12, 202415.2715.5815.2715.4815.29157,540
Apr 11, 202415.1415.1615.0115.0614.8851,699
Apr 10, 202415.0415.0914.7814.8914.71142,651
Apr 09, 202415.7015.7514.7715.0214.85394,848
Apr 08, 202415.7215.7515.6015.7015.51194,407
Apr 05, 202415.5215.6515.3515.6515.46462,969
Apr 04, 202415.5315.5715.3815.4715.29153,622
Apr 03, 202415.6915.7715.3615.5215.34206,286
Apr 02, 202416.1316.1815.6615.7215.53238,078
Mar 28, 202416.0416.0915.9416.0515.8676,553
Mar 27, 202416.0916.2216.0316.0815.8960,288
Mar 26, 202416.1316.2916.0816.2916.10109,144
Mar 25, 202416.2916.3216.1016.2016.01137,582
Mar 22, 202415.9816.1815.9016.0915.90110,149
Mar 21, 202415.8516.0415.8216.0415.85134,883
Mar 20, 202415.7015.9015.6915.9015.72194,701
Mar 19, 202415.5715.8115.4715.8115.62160,134
Mar 18, 202415.3715.6015.3715.5915.40151,046
Mar 15, 202415.3715.4515.1715.4015.22147,859
Mar 14, 202415.4215.4915.3515.4015.2176,614
Mar 13, 202415.1615.3215.1015.3215.1463,167
Mar 12, 202415.1015.2115.0515.1014.9284,545
Mar 11, 202414.9215.0114.8415.0014.8277,754
Mar 08, 202415.1015.1114.7715.0114.83183,507
Mar 07, 202415.1515.1915.0915.1014.92175,575
Mar 06, 202415.1715.2415.0415.2415.06251,657
Mar 05, 202414.8915.2614.8915.1414.96167,497
Mar 04, 202414.8815.0114.8414.8514.67188,530
Mar 01, 202414.8215.0814.7414.8614.6874,711
Feb 29, 202414.5214.7414.5014.7214.54141,860
Feb 28, 202414.6114.7314.5014.5014.33135,759
Feb 27, 202414.8914.8914.5514.6914.51160,001
Feb 26, 202414.7414.9714.7314.9714.79165,660
Feb 23, 202414.6614.8514.6314.6614.49105,258
Feb 22, 202414.6214.8014.6114.6514.48143,422
Feb 21, 202414.7614.7614.3214.6514.48160,967
Feb 20, 202414.7415.0914.6514.9414.77170,046
Feb 19, 202414.7214.8914.6914.8614.68186,151
Feb 16, 202414.6014.7814.5414.7814.6184,117
Feb 15, 202414.7114.8314.4814.4814.31197,284
Feb 14, 202414.4514.6814.4214.6014.4366,553
Feb 13, 202414.6014.6314.4014.4014.2353,935
Feb 12, 202414.5514.6014.3814.6014.4388,615
Feb 09, 202414.3114.4514.2714.4514.2845,908
Feb 08, 202414.3014.3114.1714.2714.1125,412
Feb 07, 202414.4114.4114.2414.3514.1732,500
Feb 06, 202414.2014.4614.1714.4514.2842,958
Feb 05, 202413.9114.0913.9113.9513.7944,994
Feb 02, 202414.0214.0513.8913.9813.8132,818
Feb 01, 202414.0814.1413.9014.0213.8539,942
Jan 31, 202414.1514.1513.9914.1013.9414,556
Jan 30, 202414.1014.2514.1014.1413.9731,287
Jan 29, 202414.1314.2414.0814.1013.9336,715
Jan 26, 202413.9914.0013.7313.7313.5715,797
Jan 25, 202414.0114.0713.8514.0713.9120,446
Jan 24, 202413.8614.0813.8014.0813.9138,121
Jan 23, 202413.7713.8913.6513.8913.7218,964
Jan 22, 202413.9513.9513.7713.8513.6954,394
Jan 19, 202414.0214.1013.8413.9413.7743,018
Jan 18, 202413.9413.9913.7913.9913.8234,445
Jan 17, 202413.9814.1513.8514.1513.9831,070
Jan 16, 202413.8714.0613.8214.0613.9035,686
Jan 15, 202413.9514.0113.8313.9213.7557,577
Jan 12, 202413.9014.0813.8614.0213.86212,756
Jan 11, 202413.6913.8213.6613.8213.6628,866
Jan 10, 202413.4813.7513.4413.6713.5130,017
Jan 09, 202413.5813.7613.5013.6213.4679,346
Jan 08, 202413.5713.7013.5013.5113.3437,094
Jan 05, 202413.6313.6413.4713.6013.4436,301
Jan 04, 202413.4413.7013.4013.7013.5444,579
Jan 03, 202413.1413.4013.0813.4013.2447,245
Jan 02, 202413.1213.2413.0413.1513.0038,115
Dec 29, 202312.8613.2012.8613.0712.9114,372
Dec 28, 202312.8312.9012.7812.8612.7117,203
Dec 27, 202312.8212.8612.7312.8512.7010,779
Dec 22, 202312.7712.8512.6112.7712.6127,836
Dec 21, 202312.7512.7712.6812.7712.6129,819
Dec 20, 202312.5012.7212.5012.6012.4618,746
Dec 19, 202312.4612.5112.4012.4712.325,045
Dec 18, 202312.5812.6012.5112.5212.3732,278
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...