Canada markets open in 5 hours

BAE Systems plc (BSP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.04-0.25 (-1.56%)
As of 08:05AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.0416.0416.0416.0416.0415
Apr 30, 202415.8216.3015.5316.3016.30561
Apr 29, 202415.9916.0615.7415.7415.741,749
Apr 26, 202415.5615.9915.4315.9915.991,343
Apr 25, 202415.9015.9015.5015.5115.51861
Apr 24, 202415.7716.3015.7716.0016.002,451
Apr 23, 202415.5416.0015.4816.0016.007,865
Apr 22, 202415.5015.6115.1315.1315.137,451
Apr 19, 202415.1015.4015.1015.3015.301,190
Apr 18, 202415.6515.6515.2015.2015.202,355
Apr 18, 20240.185 Dividend
Apr 17, 202415.5515.8115.5115.5515.376,911
Apr 16, 202415.9915.9915.5415.8015.61955
Apr 15, 202415.9016.2615.7016.2616.073,222
Apr 12, 202415.3315.6015.3215.6015.414,177
Apr 11, 202415.0415.8115.0315.8015.612,021
Apr 10, 202414.9915.1014.6814.6814.503,634
Apr 09, 202415.9815.9814.7915.6715.485,162
Apr 08, 202415.7916.3915.7316.3916.202,180
Apr 05, 202415.0915.6015.0915.5815.392,743
Apr 04, 202415.6315.6315.1415.1414.9515,310
Apr 03, 202415.6915.8015.3615.8015.617,079
Apr 02, 202416.3816.3815.6215.6215.4312,854
Mar 28, 202416.2716.6015.9516.6016.403,856
Mar 27, 202416.5116.5116.1516.1515.96733
Mar 26, 202416.2416.7016.2416.5916.39757
Mar 25, 202416.3016.3116.1716.2216.037,347
Mar 22, 202415.9716.4015.9716.4016.204,938
Mar 21, 202415.7716.4015.7716.2516.062,029
Mar 20, 202416.2216.2815.6616.0015.818,257
Mar 19, 202415.7816.3415.5316.3416.154,559
Mar 18, 202415.4115.6015.4115.6015.414,284
Mar 15, 202415.3415.5015.2115.5015.321,897
Mar 14, 202415.5315.5415.4415.4415.265,465
Mar 13, 202415.0715.8515.0715.5015.328,040
Mar 12, 202415.2215.2715.1915.2015.021,699
Mar 11, 202414.9415.1014.8615.1014.922,698
Mar 08, 202415.3815.3814.8115.2015.0210,621
Mar 07, 202415.1315.6515.1115.6515.463,495
Mar 06, 202415.3915.4015.1015.4015.2244,750
Mar 05, 202414.8615.4014.8615.4015.224,150
Mar 04, 202415.0815.3914.9015.3915.2010,535
Mar 01, 202414.9914.9914.8414.9014.726,531
Feb 29, 202414.5015.2514.5015.2515.071,065
Feb 28, 202414.7015.1014.5515.1014.9310,842
Feb 27, 202415.0315.1914.5015.1915.012,408
Feb 26, 202415.0415.4414.7515.4415.2512,127
Feb 23, 202414.6914.9914.6814.9914.8213,215
Feb 22, 202415.1015.1014.6414.8014.624,855
Feb 21, 202415.3015.6314.4014.8814.7024,275
Feb 20, 202415.0515.1014.6915.0014.823,927
Feb 19, 202414.9915.1814.7515.1815.009,811
Feb 16, 202414.6014.8914.4314.4314.252,574
Feb 15, 202414.9814.9814.5514.9014.724,357
Feb 14, 202414.3014.9714.3014.9714.796,120
Feb 13, 202414.9914.9914.3014.9914.817,408
Feb 12, 202414.7815.0914.4814.6514.473,332
Feb 09, 202414.5614.5614.0414.0413.877,360
Feb 08, 202414.2514.7314.1914.7314.551,977
Feb 07, 202414.2714.4414.2714.3214.15707
Feb 06, 202413.9014.8613.9014.8414.662,091
Feb 05, 202413.9114.4813.9114.4814.30680
Feb 02, 202413.9514.2013.9514.1513.98600
Feb 01, 202413.8814.0813.8813.9913.82192
Jan 31, 202414.1314.1914.1114.1513.98600
Jan 30, 202414.2014.2614.1214.1213.95470
Jan 29, 202414.0614.2414.0614.1513.993,390
Jan 26, 202414.0114.0113.8513.9313.76760
Jan 25, 202413.7314.0213.7313.9213.751,250
Jan 24, 202413.7714.4713.7714.4714.305,041
Jan 23, 202413.8513.8513.7313.7313.571,309
Jan 22, 202414.3914.3913.5313.5313.371,985
Jan 19, 202414.1614.1613.8213.9113.751,716
Jan 18, 202414.1714.1713.9513.9813.813,340
Jan 17, 202413.8714.1013.8113.8113.651,334
Jan 16, 202414.1314.1713.9914.1714.002,497
Jan 15, 202414.4914.4914.0014.2814.122,283
Jan 12, 202413.8014.4513.6414.4514.287,294
Jan 11, 202413.7013.8413.7013.8013.643,819
Jan 10, 202413.3914.0213.3914.0213.852,795
Jan 09, 202413.5213.7613.5213.6813.522,150
Jan 08, 202413.6913.9213.4613.9213.753,366
Jan 05, 202413.8313.9913.6513.9913.833,270
Jan 04, 202413.3213.9813.3213.9813.819,606
Jan 03, 202413.1413.7313.1413.7313.561,475
Jan 02, 202413.2013.4413.0813.4413.282,205
Dec 29, 202312.8413.0212.8412.9712.81615
Dec 28, 202312.7112.9012.7112.8412.6910,400
Dec 27, 202312.6312.8412.6312.7812.631,509
Dec 22, 202312.6312.8012.6012.7212.572,199
Dec 21, 202312.3112.7612.3112.6612.51310
Dec 20, 202312.3212.3212.3212.3212.18-
Dec 19, 202312.4412.9212.1812.1812.031,308
Dec 18, 202312.6212.6212.4012.5212.37662
Dec 15, 202312.1812.4512.1812.3712.224,210
Dec 14, 202312.4312.4311.9711.9711.83528
Dec 13, 202312.4812.7812.1712.4212.272,751
Dec 12, 202312.2312.2612.2312.2612.11500
Dec 11, 202312.2012.2612.0012.0011.86781
Dec 08, 202312.1912.2112.0512.2112.061,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...