BAE Systems plc (BSP.DE) XETRA

26.42

-0.39(-1.45%)

Updated at March 13 09:44PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	26.75	26.53	26.53	26.86	26.28	84,362
March 12, 2026	25.75	26.73	26.73	26.9	25.71	233,907
March 11, 2026	26.34	25.84	25.84	26.34	25.31	105,983
March 10, 2026	26.2	26.47	26.47	26.47	25.67	90,930
March 09, 2026	25.72	26.33	26.33	26.54	25.26	378,608
March 06, 2026	24.93	25.7	25.7	25.82	24.93	255,541
March 05, 2026	26.11	24.84	24.84	26.45	24.72	336,749
March 04, 2026	25.66	25.81	25.81	26.35	25.42	165,502
March 03, 2026	26.04	25.85	25.85	26.04	25.11	189,916
March 02, 2026	25.14	25.8	25.8	26.39	25.04	605,649
February 27, 2026	24.29	24.52	24.52	24.52	24.14	164,361
February 26, 2026	24.27	24.42	24.42	24.43	24.09	211,689
February 25, 2026	24.9	24.45	24.45	24.91	24.18	187,491
February 24, 2026	24.65	24.91	24.91	24.92	24.18	117,118
February 23, 2026	24.85	24.68	24.68	24.94	24.33	86,896
February 20, 2026	24.9	24.95	0	24.95	24.58	242,089
February 19, 2026	24.38	24.9	0	24.97	24.07	338,244
February 18, 2026	23.57	24.37	0	24.74	23.3	544,090
February 17, 2026	23.22	23.14	0	23.27	23	105,476
February 16, 2026	22.92	23.32	0	23.42	22.9	87,099
February 13, 2026	21.85	22.68	0	22.84	21.85	112,963
February 12, 2026	22.3	22.11	0	22.54	22.06	97,218
February 11, 2026	22.09	22.34	0	22.34	21.79	99,568
February 10, 2026	22.36	22.09	0	22.5	21.96	146,819
February 09, 2026	21.68	22.47	0	22.47	21.66	176,575
February 06, 2026	21.24	21.78	0	21.78	21.17	120,706
February 05, 2026	21.78	21.2	0	21.82	21.14	257,743
February 04, 2026	22.5	21.6	0	22.74	21.5	291,583
February 03, 2026	22.55	22.48	0	22.66	22.27	327,482
February 02, 2026	22.93	22.57	0	22.93	21.89	355,193
January 30, 2026	22.92	22.84	0	23	22.63	410,972
January 29, 2026	23.22	22.93	0	23.3	22.83	603,770
January 28, 2026	23.46	23.2	0	23.51	22.97	568,554
January 27, 2026	22.85	23.35	0	23.41	22.56	372,976
January 26, 2026	23.49	23	0	23.64	22.63	240,856
January 23, 2026	23	23.57	0	23.59	22.65	548,011
January 22, 2026	23.96	22.83	0	23.96	22.49	566,793
January 21, 2026	23.76	23.94	0	24.03	23.45	546,909
January 20, 2026	24.27	23.86	0	24.27	23.62	756,264
January 19, 2026	24.38	24.14	0	24.7	24.1	146,057
January 16, 2026	23.84	24.41	0	24.41	23.8	276,302
January 15, 2026	23.55	23.71	0	23.72	23.48	208,845
January 14, 2026	24.07	23.4	0	24.07	23.36	364,362
January 13, 2026	24.05	23.96	0	24.47	23.89	411,974
January 12, 2026	24.22	24.37	0	24.7	24.21	527,410
January 09, 2026	23.66	23.93	0	24.03	23.63	390,915
January 08, 2026	22.8	23.78	0	23.95	22.8	840,040
January 07, 2026	22	22.46	0	22.46	21.87	385,737
January 06, 2026	21.5	21.96	0	22	21.42	395,609
January 05, 2026	21	21.42	0	21.44	21	428,484
January 02, 2026	19.7	20.29	0	20.35	19.68	154,108
December 30, 2025	19.64	19.68	0	19.76	19.61	28,448
December 29, 2025	19.51	19.63	0	19.73	19.34	167,480
December 23, 2025	19.81	19.64	0	19.89	19.42	52,190
December 22, 2025	19.64	19.75	0	19.81	19.64	80,317
December 19, 2025	19.69	19.85	0	19.9	19.65	78,559
December 18, 2025	19.35	19.63	0	19.63	19.21	121,658
December 17, 2025	19.05	19.13	0	19.37	18.96	81,907
December 16, 2025	19.09	19.02	0	19.09	18.8	63,214
December 15, 2025	19.26	19.43	0	19.45	19.11	89,774