Singapore markets open in 2 hours 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,278.38 +1,281.66 (+2.21%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
BAE Systems plc (BSP.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.72 | 15.72 | 15.59 | 15.61 | 15.61 | 89,892 |
| 30 Apr 2024 | 16.05 | 16.08 | 15.71 | 15.72 | 15.72 | 1,291,253 |
| 29 Apr 2024 | 15.99 | 16.11 | 15.91 | 16.07 | 16.07 | 966,004 |
| 26 Apr 2024 | 15.63 | 15.87 | 15.41 | 15.77 | 15.77 | 1,106,405 |
| 25 Apr 2024 | 16.00 | 16.00 | 15.22 | 15.52 | 15.52 | 1,145,234 |
| 24 Apr 2024 | 15.94 | 16.34 | 15.90 | 16.12 | 16.12 | 1,111,632 |
| 23 Apr 2024 | 15.55 | 15.81 | 15.52 | 15.81 | 15.81 | 753,297 |
| 22 Apr 2024 | 15.54 | 15.56 | 15.27 | 15.45 | 15.45 | 653,139 |
| 19 Apr 2024 | 15.27 | 15.45 | 15.19 | 15.31 | 15.31 | 669,887 |
| 18 Apr 2024 | 15.41 | 15.50 | 15.07 | 15.31 | 15.31 | 444,665 |
| 18 Apr 2024 | 0.185 Dividend | |||||
| 17 Apr 2024 | 15.68 | 15.71 | 15.39 | 15.56 | 15.38 | 51,405 |
| 16 Apr 2024 | 15.55 | 15.63 | 15.49 | 15.55 | 15.36 | 51,856 |
| 15 Apr 2024 | 15.75 | 15.98 | 15.65 | 15.76 | 15.57 | 209,126 |
| 12 Apr 2024 | 15.27 | 15.58 | 15.27 | 15.48 | 15.29 | 157,540 |
| 11 Apr 2024 | 15.14 | 15.16 | 15.01 | 15.06 | 14.88 | 51,699 |
| 10 Apr 2024 | 15.04 | 15.09 | 14.78 | 14.89 | 14.71 | 142,651 |
| 09 Apr 2024 | 15.70 | 15.75 | 14.77 | 15.02 | 14.85 | 394,848 |
| 08 Apr 2024 | 15.72 | 15.75 | 15.60 | 15.70 | 15.51 | 194,407 |
| 05 Apr 2024 | 15.52 | 15.65 | 15.35 | 15.65 | 15.46 | 462,969 |
| 04 Apr 2024 | 15.53 | 15.57 | 15.38 | 15.47 | 15.29 | 153,622 |
| 03 Apr 2024 | 15.69 | 15.77 | 15.36 | 15.52 | 15.34 | 206,286 |
| 02 Apr 2024 | 16.13 | 16.18 | 15.66 | 15.72 | 15.53 | 238,078 |
| 28 Mar 2024 | 16.04 | 16.09 | 15.94 | 16.05 | 15.86 | 76,553 |
| 27 Mar 2024 | 16.09 | 16.22 | 16.03 | 16.08 | 15.89 | 60,288 |
| 26 Mar 2024 | 16.13 | 16.29 | 16.08 | 16.29 | 16.10 | 109,144 |
| 25 Mar 2024 | 16.29 | 16.32 | 16.10 | 16.20 | 16.01 | 137,582 |
| 22 Mar 2024 | 15.98 | 16.18 | 15.90 | 16.09 | 15.90 | 110,149 |
| 21 Mar 2024 | 15.85 | 16.04 | 15.82 | 16.04 | 15.85 | 134,883 |
| 20 Mar 2024 | 15.70 | 15.90 | 15.69 | 15.90 | 15.72 | 194,701 |
| 19 Mar 2024 | 15.57 | 15.81 | 15.47 | 15.81 | 15.62 | 160,134 |
| 18 Mar 2024 | 15.37 | 15.60 | 15.37 | 15.59 | 15.40 | 151,046 |
| 15 Mar 2024 | 15.37 | 15.45 | 15.17 | 15.40 | 15.22 | 147,859 |
| 14 Mar 2024 | 15.42 | 15.49 | 15.35 | 15.40 | 15.21 | 76,614 |
| 13 Mar 2024 | 15.16 | 15.32 | 15.10 | 15.32 | 15.14 | 63,167 |
| 12 Mar 2024 | 15.10 | 15.21 | 15.05 | 15.10 | 14.92 | 84,545 |
| 11 Mar 2024 | 14.92 | 15.01 | 14.84 | 15.00 | 14.82 | 77,754 |
| 08 Mar 2024 | 15.10 | 15.11 | 14.77 | 15.01 | 14.83 | 183,507 |
| 07 Mar 2024 | 15.15 | 15.19 | 15.09 | 15.10 | 14.92 | 175,575 |
| 06 Mar 2024 | 15.17 | 15.24 | 15.04 | 15.24 | 15.06 | 251,657 |
| 05 Mar 2024 | 14.89 | 15.26 | 14.89 | 15.14 | 14.96 | 167,497 |
| 04 Mar 2024 | 14.88 | 15.01 | 14.84 | 14.85 | 14.67 | 188,530 |
| 01 Mar 2024 | 14.82 | 15.08 | 14.74 | 14.86 | 14.68 | 74,711 |
| 29 Feb 2024 | 14.52 | 14.74 | 14.50 | 14.72 | 14.54 | 141,860 |
| 28 Feb 2024 | 14.61 | 14.73 | 14.50 | 14.50 | 14.33 | 135,759 |
| 27 Feb 2024 | 14.89 | 14.89 | 14.55 | 14.69 | 14.51 | 160,001 |
| 26 Feb 2024 | 14.74 | 14.97 | 14.73 | 14.97 | 14.79 | 165,660 |
| 23 Feb 2024 | 14.66 | 14.85 | 14.63 | 14.66 | 14.49 | 105,258 |
| 22 Feb 2024 | 14.62 | 14.80 | 14.61 | 14.65 | 14.48 | 143,422 |
| 21 Feb 2024 | 14.76 | 14.76 | 14.32 | 14.65 | 14.48 | 160,967 |
| 20 Feb 2024 | 14.74 | 15.09 | 14.65 | 14.94 | 14.77 | 170,046 |
| 19 Feb 2024 | 14.72 | 14.89 | 14.69 | 14.86 | 14.68 | 186,151 |
| 16 Feb 2024 | 14.60 | 14.78 | 14.54 | 14.78 | 14.61 | 84,117 |
| 15 Feb 2024 | 14.71 | 14.83 | 14.48 | 14.48 | 14.31 | 197,284 |
| 14 Feb 2024 | 14.45 | 14.68 | 14.42 | 14.60 | 14.43 | 66,553 |
| 13 Feb 2024 | 14.60 | 14.63 | 14.40 | 14.40 | 14.23 | 53,935 |
| 12 Feb 2024 | 14.55 | 14.60 | 14.38 | 14.60 | 14.43 | 88,615 |
| 09 Feb 2024 | 14.31 | 14.45 | 14.27 | 14.45 | 14.28 | 45,908 |
| 08 Feb 2024 | 14.30 | 14.31 | 14.17 | 14.27 | 14.11 | 25,412 |
| 07 Feb 2024 | 14.41 | 14.41 | 14.24 | 14.35 | 14.17 | 32,500 |
| 06 Feb 2024 | 14.20 | 14.46 | 14.17 | 14.45 | 14.28 | 42,958 |
| 05 Feb 2024 | 13.91 | 14.09 | 13.91 | 13.95 | 13.79 | 44,994 |
| 02 Feb 2024 | 14.02 | 14.05 | 13.89 | 13.98 | 13.81 | 32,818 |
| 01 Feb 2024 | 14.08 | 14.14 | 13.90 | 14.02 | 13.85 | 39,942 |
| 31 Jan 2024 | 14.15 | 14.15 | 13.99 | 14.10 | 13.94 | 14,556 |
| 30 Jan 2024 | 14.10 | 14.25 | 14.10 | 14.14 | 13.97 | 31,287 |
| 29 Jan 2024 | 14.13 | 14.24 | 14.08 | 14.10 | 13.93 | 36,715 |
| 26 Jan 2024 | 13.99 | 14.00 | 13.73 | 13.73 | 13.57 | 15,797 |
| 25 Jan 2024 | 14.01 | 14.07 | 13.85 | 14.07 | 13.91 | 20,446 |
| 24 Jan 2024 | 13.86 | 14.08 | 13.80 | 14.08 | 13.91 | 38,121 |
| 23 Jan 2024 | 13.77 | 13.89 | 13.65 | 13.89 | 13.72 | 18,964 |
| 22 Jan 2024 | 13.95 | 13.95 | 13.77 | 13.85 | 13.69 | 54,394 |
| 19 Jan 2024 | 14.02 | 14.10 | 13.84 | 13.94 | 13.77 | 43,018 |
| 18 Jan 2024 | 13.94 | 13.99 | 13.79 | 13.99 | 13.82 | 34,445 |
| 17 Jan 2024 | 13.98 | 14.15 | 13.85 | 14.15 | 13.98 | 31,070 |
| 16 Jan 2024 | 13.87 | 14.06 | 13.82 | 14.06 | 13.90 | 35,686 |
| 15 Jan 2024 | 13.95 | 14.01 | 13.83 | 13.92 | 13.75 | 57,577 |
| 12 Jan 2024 | 13.90 | 14.08 | 13.86 | 14.02 | 13.86 | 212,756 |
| 11 Jan 2024 | 13.69 | 13.82 | 13.66 | 13.82 | 13.66 | 28,866 |
| 10 Jan 2024 | 13.48 | 13.75 | 13.44 | 13.67 | 13.51 | 30,017 |
| 09 Jan 2024 | 13.58 | 13.76 | 13.50 | 13.62 | 13.46 | 79,346 |
| 08 Jan 2024 | 13.57 | 13.70 | 13.50 | 13.51 | 13.34 | 37,094 |
| 05 Jan 2024 | 13.63 | 13.64 | 13.47 | 13.60 | 13.44 | 36,301 |
| 04 Jan 2024 | 13.44 | 13.70 | 13.40 | 13.70 | 13.54 | 44,579 |
| 03 Jan 2024 | 13.14 | 13.40 | 13.08 | 13.40 | 13.24 | 47,245 |
| 02 Jan 2024 | 13.12 | 13.24 | 13.04 | 13.15 | 13.00 | 38,115 |
| 29 Dec 2023 | 12.86 | 13.20 | 12.86 | 13.07 | 12.91 | 14,372 |
| 28 Dec 2023 | 12.83 | 12.90 | 12.78 | 12.86 | 12.71 | 17,203 |
| 27 Dec 2023 | 12.82 | 12.86 | 12.73 | 12.85 | 12.70 | 10,779 |
| 22 Dec 2023 | 12.77 | 12.85 | 12.61 | 12.77 | 12.61 | 27,836 |
| 21 Dec 2023 | 12.75 | 12.77 | 12.68 | 12.77 | 12.61 | 29,819 |
| 20 Dec 2023 | 12.50 | 12.72 | 12.50 | 12.60 | 12.46 | 18,746 |
| 19 Dec 2023 | 12.46 | 12.51 | 12.40 | 12.47 | 12.32 | 5,045 |
| 18 Dec 2023 | 12.58 | 12.60 | 12.51 | 12.52 | 12.37 | 32,278 |
| 15 Dec 2023 | 12.27 | 12.60 | 12.23 | 12.60 | 12.46 | 89,862 |
| 14 Dec 2023 | 12.14 | 12.30 | 12.00 | 12.25 | 12.10 | 39,697 |
| 13 Dec 2023 | 12.50 | 12.55 | 12.39 | 12.45 | 12.31 | 18,979 |
| 12 Dec 2023 | 12.30 | 12.43 | 12.25 | 12.43 | 12.28 | 24,889 |
| 11 Dec 2023 | 12.33 | 12.33 | 12.20 | 12.33 | 12.18 | 26,890 |
| 08 Dec 2023 | 12.06 | 12.24 | 12.02 | 12.24 | 12.09 | 28,642 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.