PepsiCo Inc.

198

170

118.00

Date Time Volume Order Volume Price
16/05/2025 12:07:21.575 5   118.00
      5 118.00
      5 118.00
16/05/2025 12:05:47.854 130   118.00
      18 118.00
      92 118.00
      20 118.00
      130 118.00
16/05/2025 12:04:42.155 85   118.10
      85 118.10
      85 118.10
16/05/2025 12:04:23.447 5   118.10
      5 118.10
      5 118.10
16/05/2025 12:02:47.678 40   118.06
      40 118.06
      40 118.06
16/05/2025 12:01:44.634 50   118.10
      50 118.10
      50 118.10
16/05/2025 11:58:52.393 760   118.10
      760 118.10
      760 118.10
16/05/2025 11:58:21.180 240   118.10
      240 118.10
      240 118.10
16/05/2025 11:53:04.270 35   117.98
      35 117.98
      35 117.98
16/05/2025 11:52:49.879 150   118.06
      150 118.06
      150 118.06
16/05/2025 11:47:51.471 33   118.08
      33 118.08
      33 118.08
16/05/2025 11:47:13.225 80   118.08
      80 118.08
      80 118.08
16/05/2025 11:44:42.597 200   118.08
      70 118.08
      200 118.08
      130 118.08
16/05/2025 11:42:32.096 13   118.08
      13 118.08
      13 118.08
16/05/2025 11:40:08.392 5   118.08
      5 118.08
      5 118.08
16/05/2025 11:38:59.287 6   118.08
      6 118.08
      6 118.08
16/05/2025 11:30:58.643 5   118.08
      5 118.08
      5 118.08
16/05/2025 11:29:46.023 15   118.04
      15 118.04
      15 118.04
16/05/2025 11:29:35.846 2   118.04
      2 118.04
      2 118.04
16/05/2025 11:26:37.709 75   118.08
      75 118.08
      75 118.08
16/05/2025 11:26:33.208 40   117.92
      40 117.92
      40 117.92
16/05/2025 11:22:59.659 25   118.08
      25 118.08
      25 118.08
16/05/2025 11:22:40.497 10   118.08
      10 118.08
      10 118.08
16/05/2025 11:20:12.053 10   118.08
      10 118.08
      10 118.08
16/05/2025 11:19:54.240 60   117.96
      20 117.96
      60 117.96
      40 117.96
16/05/2025 11:18:51.751 20   118.08
      20 118.08
      20 118.08
16/05/2025 11:17:17.436 13   118.08
      13 118.08
      13 118.08
16/05/2025 11:16:43.874 10   118.08
      10 118.08
      10 118.08
16/05/2025 11:13:04.632 129   118.00
      129 118.00
      129 118.00
16/05/2025 11:12:52.325 1   118.00
      1 118.00
      1 118.00
16/05/2025 11:12:31.561 70   118.00
      70 118.00
      70 118.00
16/05/2025 11:09:14.415 50   118.08
      50 118.08
      50 118.08
16/05/2025 11:08:19.326 25   117.92
      25 117.92
      25 117.92
16/05/2025 11:07:36.708 22   118.08
      22 118.08
      22 118.08
16/05/2025 11:04:05.138 4   118.08
      4 118.08
      4 118.08
16/05/2025 11:02:05.944 20   118.08
      20 118.08
      20 118.08
16/05/2025 11:00:49.157 20   118.08
      20 118.08
      20 118.08
16/05/2025 10:59:54.757 3   118.08
      3 118.08
      3 118.08
16/05/2025 10:59:36.010 110   118.08
      110 118.08
      110 118.08
16/05/2025 10:58:28.095 34   118.08
      34 118.08
      34 118.08
16/05/2025 10:57:44.298 15   118.08
      15 118.08
      15 118.08
16/05/2025 10:57:41.043 15   118.08
      15 118.08
      15 118.08
16/05/2025 10:57:25.054 15   118.08
      15 118.08
      15 118.08
16/05/2025 10:57:09.379 60   118.08
      60 118.08
      60 118.08
16/05/2025 10:53:42.271 6   118.08
      6 118.08
      6 118.08
16/05/2025 10:51:57.950 6   118.08
      6 118.08
      6 118.08
16/05/2025 10:51:26.948 50   118.08
      50 118.08
      50 118.08
16/05/2025 10:51:24.453 146   118.08
      21 118.08
      125 118.08
      146 118.08
16/05/2025 10:49:24.610 25   118.00
      25 118.00
      25 118.00
16/05/2025 10:49:02.922 20   117.90
      20 117.90
      20 117.90
16/05/2025 10:48:23.178 130   117.90
      130 117.90
      130 117.90
16/05/2025 10:46:48.527 19   118.04
      19 118.04
      19 118.04
16/05/2025 10:46:44.893 130   118.04
      130 118.04
      130 118.04
16/05/2025 10:46:42.547 25   118.04
      25 118.04
      25 118.04
16/05/2025 10:46:15.082 3   118.04
      3 118.04
      3 118.04
16/05/2025 10:46:06.165 5   118.04
      5 118.04
      5 118.04
16/05/2025 10:45:58.321 30   117.88
      30 117.88
      30 117.88
16/05/2025 10:45:51.693 7   117.90
      7 117.90
      7 117.90
16/05/2025 10:45:36.356 43   117.90
      43 117.90
      43 117.90
16/05/2025 10:44:30.488 1   117.90
      1 117.90
      1 117.90
16/05/2025 10:44:26.011 10   118.04
      10 118.04
      10 118.04
16/05/2025 10:44:21.045 20   118.04
      20 118.04
      20 118.04
16/05/2025 10:44:02.118 10   118.04
      10 118.04
      10 118.04
16/05/2025 10:43:37.892 6   117.90
      6 117.90
      6 117.90
16/05/2025 10:41:01.783 8   117.90
      8 117.90
      8 117.90
16/05/2025 10:39:51.147 9   117.90
      9 117.90
      9 117.90
16/05/2025 10:39:03.365 43   117.90
      43 117.90
      43 117.90
16/05/2025 10:37:41.046 30   117.90
      30 117.90
      30 117.90
16/05/2025 10:34:58.148 43   117.90
      43 117.90
      43 117.90
16/05/2025 10:32:10.316 130   117.90
      130 117.90
      130 117.90
16/05/2025 10:29:58.997 130   118.04
      130 118.04
      130 118.04
16/05/2025 10:29:00.238 100   118.20
      100 118.20
      100 118.20
16/05/2025 10:28:51.111 130   117.90
      130 117.90
      130 117.90
16/05/2025 10:28:48.433 130   117.90
      130 117.90
      130 117.90
16/05/2025 10:28:20.048 40   118.30
      40 118.30
      40 118.30
16/05/2025 10:27:11.209 370   118.30
      370 118.30
      370 118.30
16/05/2025 10:27:04.594 130   118.02
      130 118.02
      130 118.02
16/05/2025 10:26:32.866 361   118.20
      25 118.20
      317 118.20
      9 118.20
      10 118.20
      4 118.20
      357 118.20
16/05/2025 10:26:17.847 43   117.98
      43 117.98
      43 117.98
16/05/2025 10:26:17.567 18   117.98
      18 117.98
      18 117.98
16/05/2025 10:24:45.698 110   117.78
      110 117.78
      110 117.78
16/05/2025 10:22:52.419 130   117.82
      130 117.82
      130 117.82
16/05/2025 10:21:51.749 2   117.86
      2 117.86
      2 117.86
16/05/2025 10:17:53.087 20   117.84
      20 117.84
      20 117.84
16/05/2025 10:17:12.460 17   117.84
      17 117.84
      17 117.84
16/05/2025 10:14:11.326 10   117.78
      10 117.78
      10 117.78
16/05/2025 10:13:07.367 15   117.74
      15 117.74
      15 117.74
16/05/2025 10:09:03.119 44   117.98
      44 117.98
      44 117.98
16/05/2025 10:06:09.300 14   117.76
      14 117.76
      14 117.76
16/05/2025 10:04:38.082 50   117.90
      50 117.90
      50 117.90
16/05/2025 10:03:50.873 6   117.74
      6 117.74
      6 117.74
16/05/2025 10:03:21.756 4   117.92
      4 117.92
      4 117.92
16/05/2025 10:00:33.047 17   117.94
      17 117.94
      17 117.94
16/05/2025 10:00:16.448 40   117.94
      40 117.94
      40 117.94
16/05/2025 09:58:38.277 11   117.98
      11 117.98
      11 117.98
16/05/2025 09:55:07.003 24   117.88
      24 117.88
      24 117.88
16/05/2025 09:54:56.116 5   117.88
      5 117.88
      5 117.88
16/05/2025 09:54:45.924 10   117.88
      10 117.88
      10 117.88
16/05/2025 09:54:35.730 8   117.88
      8 117.88
      8 117.88
16/05/2025 09:45:27.014 47   117.88
      47 117.88
      47 117.88
16/05/2025 09:43:58.902 2   117.88
      2 117.88
      2 117.88
16/05/2025 09:43:20.577 7   117.88
      7 117.88
      7 117.88
16/05/2025 09:42:48.940 5   117.88
      5 117.88
      5 117.88
16/05/2025 09:41:44.178 57   117.66
      57 117.66
      57 117.66
16/05/2025 09:41:43.577 130   117.66
      130 117.66
      130 117.66
16/05/2025 09:41:37.954 15   117.88
      15 117.88
      15 117.88
16/05/2025 09:39:56.485 10   117.88
      10 117.88
      10 117.88
16/05/2025 09:38:14.774 9   117.88
      9 117.88
      9 117.88
16/05/2025 09:36:59.780 130   117.68
      130 117.68
      130 117.68
16/05/2025 09:29:58.181 14   117.76
      8 117.76
      14 117.76
      6 117.76
16/05/2025 09:28:39.780 20   117.88
      20 117.88
      20 117.88
16/05/2025 09:25:58.317 30   117.88
      30 117.88
      30 117.88
16/05/2025 09:23:15.757 10   117.88
      10 117.88
      10 117.88
16/05/2025 09:22:50.694 16   117.88
      16 117.88
      16 117.88
16/05/2025 09:20:55.289 35   117.74
      35 117.74
      35 117.74
16/05/2025 09:20:17.366 130   117.78
      130 117.78
      130 117.78
16/05/2025 09:19:03.766 8   117.76
      8 117.76
      8 117.76
16/05/2025 09:18:16.593 31   117.88
      31 117.88
      31 117.88
16/05/2025 09:15:29.561 100   117.88
      100 117.88
      100 117.88
16/05/2025 09:14:04.798 100   117.88
      100 117.88
      100 117.88
16/05/2025 09:12:35.375 10   117.82
      10 117.82
      10 117.82
16/05/2025 09:11:43.537 9   117.82
      9 117.82
      9 117.82
16/05/2025 09:09:52.770 130   117.60
      130 117.60
      130 117.60
16/05/2025 09:09:52.387 23   117.82
      23 117.82
      23 117.82
16/05/2025 09:09:45.850 18   117.82
      18 117.82
      18 117.82
16/05/2025 09:07:56.431 9   117.82
      9 117.82
      9 117.82
16/05/2025 09:06:51.565 9   117.88
      9 117.88
      9 117.88
16/05/2025 09:05:26.578 130   117.60
      130 117.60
      130 117.60
16/05/2025 09:04:08.895 12   117.84
      12 117.84
      12 117.84
16/05/2025 09:04:03.880 5   117.82
      5 117.82
      5 117.82
16/05/2025 09:03:26.667 25   117.82
      25 117.82
      25 117.82
16/05/2025 09:03:10.090 55   117.82
      55 117.82
      55 117.82
16/05/2025 08:59:04.667 100   117.82
      100 117.82
      100 117.82
16/05/2025 08:56:23.342 2   117.48
      2 117.48
      2 117.48
16/05/2025 08:52:20.799 15   117.80
      15 117.80
      15 117.80
16/05/2025 08:46:50.613 9   117.82
      9 117.82
      9 117.82
16/05/2025 08:42:28.175 1   117.84
      1 117.84
      1 117.84
16/05/2025 08:37:24.320 50   117.84
      50 117.84
      50 117.84
16/05/2025 08:36:32.385 18   117.84
      18 117.84
      18 117.84
16/05/2025 08:32:57.184 4   117.48
      4 117.48
      4 117.48
16/05/2025 08:31:12.018 17   117.84
      17 117.84
      17 117.84
16/05/2025 08:30:12.627 4   117.84
      4 117.84
      4 117.84
16/05/2025 08:27:23.587 13   117.86
      13 117.86
      13 117.86
16/05/2025 08:26:56.026 10   117.48
      10 117.48
      10 117.48
16/05/2025 08:21:29.063 1   117.88
      1 117.88
      1 117.88
16/05/2025 08:21:20.209 3   117.48
      3 117.48
      3 117.48
16/05/2025 08:20:35.481 50   117.48
      50 117.48
      50 117.48
16/05/2025 08:13:36.608 5   117.30
      5 117.30
      5 117.30
16/05/2025 08:12:06.025 15   117.86
      15 117.86
      15 117.86
16/05/2025 08:11:32.037 10   117.86
      10 117.86
      10 117.86
16/05/2025 08:11:22.744 1   117.86
      1 117.86
      1 117.86
16/05/2025 08:10:56.743 7   117.86
      7 117.86
      7 117.86
16/05/2025 08:10:56.707 20   117.86
      20 117.86
      20 117.86
16/05/2025 08:10:04.107 200   117.70
      200 117.70
      200 117.70
16/05/2025 08:09:53.299 10   117.68
      10 117.68
      10 117.68
16/05/2025 08:09:34.866 5   117.68
      5 117.68
      5 117.68
16/05/2025 08:05:11.073 34   117.68
      34 117.68
      34 117.68
16/05/2025 08:00:30.847 12   117.68
      12 117.68
      12 117.68
16/05/2025 07:54:22.030 29   117.68
      12 117.68
      9 117.68
      24 117.68
      5 117.68
      8 117.68
16/05/2025 07:51:57.005 43   117.58
      43 117.58
      43 117.58
16/05/2025 07:49:44.149 10   117.58
      10 117.58
      10 117.58
16/05/2025 07:43:40.187 6   117.58
      6 117.58
      6 117.58
16/05/2025 07:36:39.161 1   117.58
      1 117.58
      1 117.58
16/05/2025 07:32:05.099 20   117.58
      20 117.58
      20 117.58
16/05/2025 07:32:00.162 7   117.56
      7 117.56
      7 117.56
16/05/2025 07:31:59.458 43   117.56
      43 117.56
      43 117.56
16/05/2025 07:31:58.853 43   117.56
      43 117.56
      43 117.56
16/05/2025 07:31:58.153 43   117.56
      43 117.56
      43 117.56
16/05/2025 07:30:59.461 43   117.56
      43 117.56
      43 117.56
16/05/2025 07:30:02.697 137   117.56
      3 117.56
      30 117.56
      10 117.56
      3 117.56
      42 117.56
      26 117.56
      3 117.56
      16 117.56
      50 117.56
      4 117.56
      4 117.56
      16 117.56
      17 117.56
      50 117.56
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)