BAE Systems plc (BSP.DE) XETRA

20.85

+0.35(+1.71%)

Updated at August 18 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202520.7720.520.520.7720.35230,981
August 14, 202520.4220.7620.7620.8620.36200,055
August 13, 202520.3120.120.120.4720.1147,294
August 12, 202519.9320.0220.0220.0919.85244,525
August 11, 202519.7619.7319.7319.9819.66259,026
August 08, 202520.4119.9819.9820.5319.98254,556
August 07, 202521.0120.3820.3821.120.3269,723
August 06, 202521.3621.3821.3821.421.1298,611
August 05, 202521.2321.2221.2221.421.15103,861
August 04, 202521.1621.0821.0821.421.0886,471
August 01, 202520.7820.9120.9120.9420.64161,531
July 31, 202520.9620.9320.9321.1120.89201,785
July 30, 202520.7720.7320.7320.9820.36232,203
July 29, 202521.0221.1321.1321.2820.97169,099
July 28, 202521.2320.8720.8721.2920.85167,864
July 25, 202521.3321.2821.2821.3820.98143,626
July 24, 202521.6821.4121.4121.8421.36131,346
July 23, 202521.4221.6121.6121.721.3665,921
July 22, 202522.0121.3721.3722.0121.37217,978
July 21, 202522.421.9921.9922.421.9342,020
July 18, 202522.1722.4322.4322.4622.14238,261
July 17, 202521.7322.0622.0622.0621.67218,984
July 16, 202521.7721.4821.4821.7821.48114,253
July 15, 202521.9521.7321.7321.9521.69254,164
July 14, 202522.0222.1622.1622.1821.96137,589
July 11, 202521.9621.8721.8722.1521.85424,373
July 10, 202521.8621.921.922.1221.8399,851
July 09, 202522.0721.921.922.1521.38206,134
July 08, 202521.8921.8421.8422.0321.72349,980
July 07, 202521.7721.9321.9321.9921.7465,403
July 04, 202521.8921.921.921.921.6494,315
July 03, 202521.7821.9321.9321.9321.53243,583
July 02, 202521.8221.3721.3721.8321.21111,897
July 01, 202522.0821.8421.8422.1521.84700,294
June 30, 202522.0922.0922.0922.1521.98345,593
June 27, 202522.2321.8821.8822.2721.5466,094
June 26, 202521.5422.3722.3722.3721.52621,313
June 25, 202521.3321.4421.4421.6221.31557,604
June 24, 202521.5521.2521.2521.9721.2433,741
June 23, 202522.3122.1522.1522.521.79914,753
June 20, 202522.7222.3522.3522.7622.35431,485
June 19, 202522.8122.6422.6422.9322.64117,407
June 18, 202522.822.7422.742322.6358,559
June 17, 202522.6522.7822.7822.8322.41348,032
June 16, 202523.0222.7922.7923.122.5737,294
June 13, 202522.9823.0423.0423.0922.8491,954
June 12, 202522.1322.2222.2222.3221.81318,294
June 11, 202522.1622.1322.1322.3921.96428,470
June 10, 202522.9422.3922.3923.0522.25758,706
June 09, 202523.1232323.1422.83995,511
June 06, 202523.7723.2223.2223.7723.1807,859
June 05, 202523.4623.7223.7223.8923.46735,837
June 04, 202523.523.5823.5823.723.11.16M
June 03, 202523.1423.4723.4723.56231.09M
June 02, 202523.1823.0823.0823.3622.551.1M
May 30, 202522.5222.7222.7222.7822.491.04M
May 29, 202522.8922.5622.5622.8922.51.57M
May 28, 202523.0222.9222.9223.2422.89784,185
May 27, 202522.722.7522.7523.0722.64511,359
May 26, 202522.423.1923.1923.222.4128,270
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved