Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.33 -10.84 (-0.21%) Dow
38,219.04 -167.05 (-0.44%) Nasdaq
15,943.90 -39.19 (-0.25%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.05 -39.01 (-2.91%)
BAE Systems PLC (BSP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:34PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.85 | 16.01 | 15.74 | 15.74 | 15.74 | - |
| 29 Apr 2024 | 16.07 | 16.07 | 15.85 | 16.00 | 16.00 | 1,248 |
| 26 Apr 2024 | 15.60 | 15.88 | 15.47 | 15.88 | 15.88 | 123 |
| 25 Apr 2024 | 15.88 | 16.06 | 15.29 | 15.50 | 15.50 | 271 |
| 24 Apr 2024 | 15.94 | 16.31 | 15.78 | 16.26 | 16.26 | 2,447 |
| 23 Apr 2024 | 15.19 | 15.63 | 15.19 | 15.63 | 15.63 | - |
| 22 Apr 2024 | 15.50 | 15.50 | 15.26 | 15.39 | 15.39 | 112 |
| 19 Apr 2024 | 15.05 | 15.28 | 15.05 | 15.28 | 15.28 | 12,729 |
| 18 Apr 2024 | 15.50 | 15.50 | 15.07 | 15.44 | 15.44 | 485 |
| 18 Apr 2024 | 0.185 Dividend | |||||
| 17 Apr 2024 | 15.60 | 15.98 | 15.39 | 15.98 | 15.79 | 2,030 |
| 16 Apr 2024 | 15.57 | 15.60 | 15.50 | 15.50 | 15.32 | 420 |
| 15 Apr 2024 | 15.65 | 15.95 | 15.56 | 15.72 | 15.54 | 2,232 |
| 12 Apr 2024 | 14.98 | 15.35 | 14.98 | 15.35 | 15.18 | 423 |
| 11 Apr 2024 | 14.76 | 15.15 | 14.76 | 15.15 | 14.97 | - |
| 10 Apr 2024 | 15.12 | 15.12 | 14.86 | 14.98 | 14.81 | 1,919 |
| 09 Apr 2024 | 15.73 | 15.73 | 14.76 | 14.98 | 14.81 | 6,213 |
| 08 Apr 2024 | 15.70 | 15.98 | 15.64 | 15.69 | 15.51 | 6,660 |
| 05 Apr 2024 | 15.10 | 15.50 | 15.10 | 15.50 | 15.32 | 608 |
| 04 Apr 2024 | 15.60 | 15.60 | 15.15 | 15.15 | 14.97 | 840 |
| 03 Apr 2024 | 15.65 | 15.89 | 15.40 | 15.46 | 15.28 | 2,313 |
| 02 Apr 2024 | 16.30 | 16.38 | 15.86 | 15.86 | 15.68 | 2,589 |
| 28 Mar 2024 | 16.00 | 16.43 | 15.96 | 16.43 | 16.24 | 2,085 |
| 27 Mar 2024 | 16.19 | 16.34 | 16.10 | 16.34 | 16.15 | 6,433 |
| 26 Mar 2024 | 16.10 | 16.31 | 16.10 | 16.22 | 16.03 | 1,390 |
| 25 Mar 2024 | 16.25 | 16.25 | 16.11 | 16.16 | 15.97 | 6,647 |
| 22 Mar 2024 | 16.14 | 16.23 | 15.71 | 16.17 | 15.99 | 1,080 |
| 21 Mar 2024 | 15.82 | 16.15 | 15.82 | 16.15 | 15.96 | 1,442 |
| 20 Mar 2024 | 15.93 | 15.93 | 15.79 | 15.79 | 15.61 | 230 |
| 19 Mar 2024 | 15.63 | 16.10 | 15.29 | 16.06 | 15.87 | 1,504 |
| 18 Mar 2024 | 15.50 | 15.60 | 15.30 | 15.49 | 15.31 | 2,849 |
| 15 Mar 2024 | 15.43 | 15.49 | 15.03 | 15.18 | 15.00 | 3,515 |
| 14 Mar 2024 | 15.34 | 15.53 | 15.06 | 15.53 | 15.35 | 2,210 |
| 13 Mar 2024 | 15.09 | 15.30 | 15.09 | 15.30 | 15.12 | 1,600 |
| 12 Mar 2024 | 14.88 | 15.15 | 14.88 | 15.12 | 14.94 | 1,470 |
| 11 Mar 2024 | 14.87 | 15.07 | 14.87 | 15.07 | 14.90 | 4,834 |
| 08 Mar 2024 | 15.16 | 15.16 | 14.81 | 15.10 | 14.92 | 1,213 |
| 07 Mar 2024 | 15.35 | 15.35 | 15.12 | 15.26 | 15.08 | 3,187 |
| 06 Mar 2024 | 15.30 | 15.34 | 15.06 | 15.34 | 15.16 | 946 |
| 05 Mar 2024 | 15.03 | 15.41 | 14.99 | 15.41 | 15.24 | 5,128 |
| 04 Mar 2024 | 15.10 | 15.10 | 14.84 | 14.84 | 14.67 | 6,072 |
| 01 Mar 2024 | 14.80 | 14.87 | 14.56 | 14.84 | 14.67 | 4,145 |
| 29 Feb 2024 | 14.52 | 14.73 | 14.52 | 14.72 | 14.55 | 2,705 |
| 28 Feb 2024 | 14.72 | 14.72 | 14.50 | 14.50 | 14.33 | 2,876 |
| 27 Feb 2024 | 14.81 | 15.00 | 14.64 | 15.00 | 14.83 | 8,163 |
| 26 Feb 2024 | 14.95 | 15.14 | 14.79 | 15.14 | 14.96 | 4,466 |
| 23 Feb 2024 | 14.77 | 15.02 | 14.65 | 15.02 | 14.85 | 6,278 |
| 22 Feb 2024 | 15.02 | 15.06 | 14.65 | 14.80 | 14.63 | 5,763 |
| 21 Feb 2024 | 14.98 | 15.63 | 14.36 | 14.70 | 14.53 | 9,785 |
| 20 Feb 2024 | 14.95 | 14.98 | 14.65 | 14.81 | 14.64 | 6,652 |
| 19 Feb 2024 | 14.98 | 15.25 | 14.75 | 15.25 | 15.07 | 5,912 |
| 16 Feb 2024 | 14.60 | 14.95 | 14.59 | 14.95 | 14.78 | 1,325 |
| 15 Feb 2024 | 14.73 | 14.74 | 14.56 | 14.56 | 14.39 | 1,730 |
| 14 Feb 2024 | 14.48 | 14.81 | 14.35 | 14.81 | 14.64 | 2,636 |
| 13 Feb 2024 | 14.66 | 14.78 | 14.44 | 14.44 | 14.27 | 9,132 |
| 12 Feb 2024 | 14.67 | 14.67 | 14.40 | 14.63 | 14.46 | 2,040 |
| 09 Feb 2024 | 14.43 | 14.52 | 14.23 | 14.52 | 14.35 | 559 |
| 08 Feb 2024 | 14.32 | 14.32 | 14.26 | 14.26 | 14.09 | - |
| 07 Feb 2024 | 14.42 | 14.42 | 14.27 | 14.27 | 14.10 | 430 |
| 06 Feb 2024 | 14.01 | 14.44 | 14.01 | 14.44 | 14.28 | 677 |
| 05 Feb 2024 | 14.07 | 14.07 | 13.97 | 14.01 | 13.84 | 1,570 |
| 02 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.82 | 785 |
| 01 Feb 2024 | 13.85 | 13.98 | 13.84 | 13.98 | 13.82 | 20 |
| 31 Jan 2024 | 14.14 | 14.15 | 13.85 | 13.85 | 13.69 | - |
| 30 Jan 2024 | 14.13 | 14.22 | 14.12 | 14.22 | 14.05 | 1,200 |
| 29 Jan 2024 | 13.97 | 14.17 | 13.97 | 14.09 | 13.92 | 160 |
| 26 Jan 2024 | 14.07 | 14.07 | 13.86 | 13.86 | 13.70 | 350 |
| 25 Jan 2024 | 13.77 | 14.10 | 13.77 | 14.10 | 13.94 | 250 |
| 24 Jan 2024 | 13.77 | 13.90 | 13.77 | 13.90 | 13.74 | 1,015 |
| 23 Jan 2024 | 13.89 | 13.94 | 13.82 | 13.94 | 13.78 | 400 |
| 22 Jan 2024 | 14.07 | 14.07 | 13.80 | 13.90 | 13.74 | 2,000 |
| 19 Jan 2024 | 14.15 | 14.15 | 13.90 | 13.93 | 13.77 | 810 |
| 18 Jan 2024 | 14.03 | 14.12 | 13.80 | 14.12 | 13.96 | 592 |
| 17 Jan 2024 | 13.88 | 14.25 | 13.88 | 14.25 | 14.08 | 425 |
| 16 Jan 2024 | 13.85 | 14.00 | 13.85 | 13.97 | 13.81 | 350 |
| 15 Jan 2024 | 14.00 | 14.00 | 13.85 | 13.85 | 13.69 | 3,010 |
| 12 Jan 2024 | 13.84 | 14.19 | 13.82 | 14.19 | 14.02 | 755 |
| 11 Jan 2024 | 13.88 | 13.88 | 13.79 | 13.79 | 13.63 | 463 |
| 10 Jan 2024 | 13.43 | 13.64 | 13.43 | 13.64 | 13.48 | 100 |
| 09 Jan 2024 | 13.56 | 13.75 | 13.56 | 13.69 | 13.54 | 1,984 |
| 08 Jan 2024 | 13.56 | 13.63 | 13.48 | 13.63 | 13.47 | 360 |
| 05 Jan 2024 | 13.73 | 13.81 | 13.50 | 13.57 | 13.42 | 4,540 |
| 04 Jan 2024 | 13.39 | 13.61 | 13.39 | 13.61 | 13.45 | 3,050 |
| 03 Jan 2024 | 13.20 | 13.23 | 13.18 | 13.23 | 13.08 | 2,000 |
| 02 Jan 2024 | 13.07 | 13.35 | 13.07 | 13.35 | 13.20 | 2,769 |
| 29 Dec 2023 | 12.82 | 12.89 | 12.82 | 12.89 | 12.74 | 690 |
| 28 Dec 2023 | 12.81 | 12.94 | 12.81 | 12.94 | 12.80 | 390 |
| 27 Dec 2023 | 12.75 | 12.86 | 12.75 | 12.76 | 12.61 | 836 |
| 22 Dec 2023 | 12.65 | 12.82 | 12.65 | 12.75 | 12.60 | 400 |
| 21 Dec 2023 | 12.34 | 12.70 | 12.34 | 12.70 | 12.56 | 10 |
| 20 Dec 2023 | 12.32 | 12.66 | 12.32 | 12.66 | 12.51 | 81 |
| 19 Dec 2023 | 12.47 | 12.50 | 12.42 | 12.50 | 12.36 | 700 |
| 18 Dec 2023 | 12.39 | 12.39 | 12.22 | 12.22 | 12.07 | 80 |
| 15 Dec 2023 | 12.20 | 12.23 | 12.20 | 12.23 | 12.08 | 1 |
| 14 Dec 2023 | 12.50 | 12.50 | 12.05 | 12.09 | 11.95 | 5,913 |
| 13 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.23 | - |
| 12 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | - |
| 11 Dec 2023 | 12.25 | 12.29 | 12.20 | 12.25 | 12.11 | 200 |
| 08 Dec 2023 | 11.98 | 12.06 | 11.98 | 12.06 | 11.93 | 90 |
| 07 Dec 2023 | 11.98 | 12.03 | 11.85 | 11.85 | 11.72 | 4,410 |
| *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.