Tradegate Exchange

PepsiCo Inc.

208

175

117.12

Date	Time	Volume	Order Volume	Price
08/05/2025	13:18:57.733	130		117.12
			130	117.12
			130	117.12
08/05/2025	13:07:54.849	5		117.18
			5	117.18
			5	117.18
08/05/2025	13:06:29.594	30		117.18
			30	117.18
			30	117.18
08/05/2025	13:03:57.427	10		117.26
			10	117.26
			10	117.26
08/05/2025	13:03:24.868	5		117.28
			5	117.28
			5	117.28
08/05/2025	13:02:14.449	80		117.02
			80	117.02
			80	117.02
08/05/2025	12:59:35.162	17		117.28
			17	117.28
			17	117.28
08/05/2025	12:59:34.103	16		117.28
			16	117.28
			16	117.28
08/05/2025	12:48:43.265	10		117.24
			10	117.24
			10	117.24
08/05/2025	12:48:14.217	13		117.22
			13	117.22
			13	117.22
08/05/2025	12:39:12.078	50		117.22
			50	117.22
			50	117.22
08/05/2025	12:38:31.589	3		117.24
			3	117.24
			3	117.24
08/05/2025	12:36:52.220	6		117.24
			6	117.24
			6	117.24
08/05/2025	12:36:21.338	21		117.24
			21	117.24
			21	117.24
08/05/2025	12:34:35.814	40		117.28
			40	117.28
			40	117.28
08/05/2025	12:31:34.615	15		117.28
			15	117.28
			15	117.28
08/05/2025	12:29:50.192	14		117.22
			14	117.22
			14	117.22
08/05/2025	12:24:13.489	41		117.00
			16	117.00
			41	117.00
			25	117.00
08/05/2025	12:18:08.312	27		117.10
			27	117.10
			27	117.10
08/05/2025	12:15:55.180	25		117.12
			25	117.12
			25	117.12
08/05/2025	12:15:15.243	50		117.12
			50	117.12
			50	117.12
08/05/2025	12:14:43.531	11		117.02
			11	117.02
			11	117.02
08/05/2025	12:14:01.337	42		117.14
			42	117.14
			42	117.14
08/05/2025	12:09:24.293	20		117.06
			20	117.06
			20	117.06
08/05/2025	12:06:27.397	10		117.20
			10	117.20
			10	117.20
08/05/2025	12:06:05.274	180		117.20
			173	117.20
			7	117.20
			10	117.20
			170	117.20
08/05/2025	12:02:41.461	170		117.12
			170	117.12
			170	117.12
08/05/2025	11:59:37.705	21		117.28
			21	117.28
			21	117.28
08/05/2025	11:58:06.133	5		117.10
			5	117.10
			5	117.10
08/05/2025	11:58:01.185	10		117.28
			10	117.28
			10	117.28
08/05/2025	11:57:34.272	50		117.28
			50	117.28
			50	117.28
08/05/2025	11:56:29.412	8		117.28
			8	117.28
			8	117.28
08/05/2025	11:55:34.471	5		117.02
			5	117.02
			5	117.02
08/05/2025	11:55:20.146	13		117.22
			13	117.22
			13	117.22
08/05/2025	11:55:01.998	5		117.28
			5	117.28
			5	117.28
08/05/2025	11:49:30.325	1		117.20
			1	117.20
			1	117.20
08/05/2025	11:48:25.033	22		117.22
			22	117.22
			22	117.22
08/05/2025	11:45:04.756	4		117.26
			4	117.26
			4	117.26
08/05/2025	11:44:47.424	13		117.28
			13	117.28
			13	117.28
08/05/2025	11:41:08.894	40		117.28
			40	117.28
			40	117.28
08/05/2025	11:39:11.064	2		117.28
			2	117.28
			2	117.28
08/05/2025	11:38:02.394	20		117.32
			20	117.32
			20	117.32
08/05/2025	11:36:21.292	5		117.26
			5	117.26
			5	117.26
08/05/2025	11:36:18.606	85		117.26
			85	117.26
			85	117.26
08/05/2025	11:36:15.654	42		117.26
			42	117.26
			42	117.26
08/05/2025	11:35:04.342	2		117.26
			2	117.26
			2	117.26
08/05/2025	11:35:02.675	5		117.26
			5	117.26
			5	117.26
08/05/2025	11:33:33.523	2		117.28
			2	117.28
			2	117.28
08/05/2025	11:31:34.199	40		117.26
			40	117.26
			40	117.26
08/05/2025	11:30:29.949	10		117.26
			10	117.26
			10	117.26
08/05/2025	11:30:19.991	50		117.26
			50	117.26
			50	117.26
08/05/2025	11:26:58.082	35		116.94
			35	116.94
			35	116.94
08/05/2025	11:26:18.514	6		117.24
			6	117.24
			6	117.24
08/05/2025	11:22:59.766	8		117.20
			8	117.20
			8	117.20
08/05/2025	11:22:49.646	10		117.20
			10	117.20
			10	117.20
08/05/2025	11:21:26.383	10		117.18
			10	117.18
			10	117.18
08/05/2025	11:18:58.516	50		116.78
			50	116.78
			50	116.78
08/05/2025	11:18:44.883	690		116.80
			43	116.80
			5	116.80
			33	116.80
			200	116.80
			2	116.80
			407	116.80
			690	116.80
08/05/2025	11:17:59.109	130		117.02
			130	117.02
			130	117.02
08/05/2025	11:17:59.041	130		117.02
			130	117.02
			130	117.02
08/05/2025	11:16:17.336	9		117.04
			9	117.04
			9	117.04
08/05/2025	11:16:01.941	4		117.02
			4	117.02
			4	117.02
08/05/2025	11:16:01.845	100		117.02
			100	117.02
			100	117.02
08/05/2025	11:16:01.783	5		117.02
			5	117.02
			5	117.02
08/05/2025	11:15:55.793	25		117.20
			25	117.20
			25	117.20
08/05/2025	11:15:15.128	10		117.02
			10	117.02
			5	117.02
			5	117.02
08/05/2025	11:15:09.509	5		117.06
			5	117.06
			5	117.06
08/05/2025	11:13:07.306	5		117.06
			5	117.06
			5	117.06
08/05/2025	11:13:04.314	3		117.06
			3	117.06
			3	117.06
08/05/2025	11:11:19.521	40		117.24
			40	117.24
			40	117.24
08/05/2025	11:10:15.731	12		117.24
			12	117.24
			12	117.24
08/05/2025	10:59:24.309	10		117.16
			10	117.16
			10	117.16
08/05/2025	10:59:22.357	3		117.16
			3	117.16
			3	117.16
08/05/2025	10:59:11.721	20		117.14
			20	117.14
			20	117.14
08/05/2025	10:56:19.586	10		117.14
			10	117.14
			10	117.14
08/05/2025	10:55:44.443	10		117.16
			10	117.16
			10	117.16
08/05/2025	10:53:57.684	4		117.24
			4	117.24
			4	117.24
08/05/2025	10:53:38.109	4		117.24
			4	117.24
			4	117.24
08/05/2025	10:53:18.247	4		117.24
			4	117.24
			4	117.24
08/05/2025	10:50:40.703	5		117.24
			5	117.24
			5	117.24
08/05/2025	10:49:50.729	80		117.24
			80	117.24
			80	117.24
08/05/2025	10:48:31.456	13		117.24
			13	117.24
			13	117.24
08/05/2025	10:46:59.255	46		117.24
			46	117.24
			46	117.24
08/05/2025	10:46:58.300	5		117.24
			5	117.24
			5	117.24
08/05/2025	10:46:15.201	3		117.24
			3	117.24
			3	117.24
08/05/2025	10:45:52.610	1		117.24
			1	117.24
			1	117.24
08/05/2025	10:41:37.760	10		117.24
			10	117.24
			10	117.24
08/05/2025	10:41:11.110	10		117.24
			10	117.24
			10	117.24
08/05/2025	10:38:13.861	9		117.24
			9	117.24
			9	117.24
08/05/2025	10:36:10.709	63		117.28
			63	117.28
			63	117.28
08/05/2025	10:35:32.630	57		117.28
			5	117.28
			52	117.28
			57	117.28
08/05/2025	10:35:31.563	43		117.26
			43	117.26
			43	117.26
08/05/2025	10:33:16.752	41		117.26
			41	117.26
			41	117.26
08/05/2025	10:29:59.419	170		117.14
			170	117.14
			170	117.14
08/05/2025	10:29:20.721	5		117.26
			5	117.26
			5	117.26
08/05/2025	10:26:22.097	3		117.14
			3	117.14
			3	117.14
08/05/2025	10:23:07.743	6		117.22
			6	117.22
			6	117.22
08/05/2025	10:22:58.912	30		117.20
			30	117.20
			30	117.20
08/05/2025	10:22:57.918	20		117.38
			20	117.38
			20	117.38
08/05/2025	10:17:39.179	15		117.38
			15	117.38
			15	117.38
08/05/2025	10:16:57.985	13		117.38
			13	117.38
			13	117.38
08/05/2025	10:16:41.608	25		117.38
			25	117.38
			25	117.38
08/05/2025	10:16:06.829	30		117.24
			30	117.24
			30	117.24
08/05/2025	10:16:01.924	50		117.38
			50	117.38
			50	117.38
08/05/2025	10:15:50.370	6		117.38
			6	117.38
			6	117.38
08/05/2025	10:14:21.379	12		117.38
			12	117.38
			12	117.38
08/05/2025	10:14:08.476	31		117.12
			31	117.12
			31	117.12
08/05/2025	10:12:43.613	4		117.34
			4	117.34
			4	117.34
08/05/2025	10:06:26.202	4		117.28
			4	117.28
			4	117.28
08/05/2025	10:02:59.375	14		117.30
			14	117.30
			14	117.30
08/05/2025	10:01:00.281	43		117.02
			43	117.02
			43	117.02
08/05/2025	09:53:18.670	43		117.02
			43	117.02
			43	117.02
08/05/2025	09:50:45.543	125		117.28
			125	117.28
			125	117.28
08/05/2025	09:48:55.018	26		117.02
			26	117.02
			26	117.02
08/05/2025	09:48:47.363	43		117.02
			43	117.02
			43	117.02
08/05/2025	09:48:44.034	52		117.02
			52	117.02
			43	117.02
			9	117.02
08/05/2025	09:48:40.860	43		117.02
			43	117.02
			43	117.02
08/05/2025	09:48:39.622	43		117.02
			43	117.02
			43	117.02
08/05/2025	09:48:19.646	43		117.02
			43	117.02
			43	117.02
08/05/2025	09:45:01.873	15		117.30
			15	117.30
			15	117.30
08/05/2025	09:43:38.332	40		117.02
			40	117.02
			40	117.02
08/05/2025	09:42:35.114	56		117.30
			56	117.30
			56	117.30
08/05/2025	09:39:56.692	156		117.30
			156	117.30
			130	117.30
			26	117.30
08/05/2025	09:39:07.231	43		117.28
			43	117.28
			43	117.28
08/05/2025	09:39:02.650	5		117.28
			5	117.28
			5	117.28
08/05/2025	09:38:18.407	30		117.28
			30	117.28
			30	117.28
08/05/2025	09:36:05.453	4		117.28
			4	117.28
			4	117.28
08/05/2025	09:35:17.830	2		117.28
			2	117.28
			2	117.28
08/05/2025	09:32:19.824	10		117.28
			10	117.28
			10	117.28
08/05/2025	09:31:07.710	5		117.06
			5	117.06
			5	117.06
08/05/2025	09:30:57.434	10		117.28
			10	117.28
			10	117.28
08/05/2025	09:29:28.382	6		117.28
			6	117.28
			6	117.28
08/05/2025	09:29:17.096	20		117.28
			20	117.28
			20	117.28
08/05/2025	09:25:13.755	130		117.08
			130	117.08
			130	117.08
08/05/2025	09:24:57.054	50		117.30
			50	117.30
			50	117.30
08/05/2025	09:23:20.208	50		117.28
			50	117.28
			50	117.28
08/05/2025	09:22:53.346	3		117.28
			3	117.28
			3	117.28
08/05/2025	09:22:06.913	75		117.28
			75	117.28
			75	117.28
08/05/2025	09:20:21.770	12		117.30
			12	117.30
			12	117.30
08/05/2025	09:19:06.447	130		117.06
			130	117.06
			130	117.06
08/05/2025	09:18:59.408	40		117.30
			40	117.30
			40	117.30
08/05/2025	09:16:43.956	2		117.30
			2	117.30
			2	117.30
08/05/2025	09:15:33.409	26		117.30
			26	117.30
			26	117.30
08/05/2025	09:11:37.185	30		117.30
			30	117.30
			30	117.30
08/05/2025	09:11:33.648	9		117.30
			9	117.30
			9	117.30
08/05/2025	09:11:18.786	3		116.94
			3	116.94
			3	116.94
08/05/2025	09:11:06.507	18		117.28
			18	117.28
			18	117.28
08/05/2025	09:06:46.368	44		117.30
			44	117.30
			39	117.30
			5	117.30
08/05/2025	09:06:16.425	18		117.20
			18	117.20
			18	117.20
08/05/2025	09:05:33.404	5		117.20
			5	117.20
			5	117.20
08/05/2025	09:04:48.907	7		117.20
			7	117.20
			7	117.20
08/05/2025	09:04:48.334	50		117.20
			50	117.20
			50	117.20
08/05/2025	09:03:18.000	10		117.20
			10	117.20
			10	117.20
08/05/2025	09:00:14.339	20		117.18
			20	117.18
			20	117.18
08/05/2025	08:54:28.953	20		117.20
			20	117.20
			20	117.20
08/05/2025	08:53:11.981	1		117.20
			1	117.20
			1	117.20
08/05/2025	08:39:07.161	23		117.18
			23	117.18
			23	117.18
08/05/2025	08:35:06.741	25		117.18
			25	117.18
			25	117.18
08/05/2025	08:34:39.550	20		117.28
			20	117.28
			20	117.28
08/05/2025	08:24:13.308	150		117.20
			150	117.20
			150	117.20
08/05/2025	08:22:54.374	51		116.88
			51	116.88
			51	116.88
08/05/2025	08:19:47.179	129		116.80
			129	116.80
			129	116.80
08/05/2025	08:17:04.176	129		117.18
			129	117.18
			129	117.18
08/05/2025	08:12:51.193	3		117.18
			3	117.18
			3	117.18
08/05/2025	08:11:20.350	129		117.18
			129	117.18
			129	117.18
08/05/2025	08:08:31.458	5		117.28
			5	117.28
			5	117.28
08/05/2025	08:05:00.610	170		117.10
			170	117.10
			170	117.10
08/05/2025	08:01:04.867	9		117.08
			9	117.08
			9	117.08
08/05/2025	08:00:15.745	1		117.08
			1	117.08
			1	117.08
08/05/2025	07:54:32.937	1		117.08
			1	117.08
			1	117.08
08/05/2025	07:47:11.172	15		117.08
			15	117.08
			15	117.08
08/05/2025	07:38:58.506	15		117.08
			15	117.08
			15	117.08
08/05/2025	07:36:54.334	9		117.08
			9	117.08
			9	117.08
08/05/2025	07:30:54.283	1		116.74
			1	116.74
			1	116.74
08/05/2025	07:30:09.850	30		117.10
			3	117.10
			30	117.10
			20	117.10
			7	117.10

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 666.00
Ask: 1 667.00
Volume: 44 045
+1.00%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 13:20:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice