Tradegate Exchange

PepsiCo Inc.

268

247

127.62

Date	Time	Volume	Order Volume	Price
22/08/2025	21:45:27.758	15		127.62
			15	127.62
			15	127.62
22/08/2025	21:37:55.886	22		127.66
			22	127.66
			22	127.66
22/08/2025	21:36:31.313	6		127.70
			6	127.70
			6	127.70
22/08/2025	21:35:20.875	1		127.86
			1	127.86
			1	127.86
22/08/2025	21:08:01.611	10		127.82
			10	127.82
			10	127.82
22/08/2025	20:49:31.059	25		127.46
			25	127.46
			25	127.46
22/08/2025	20:26:40.843	25		127.84
			25	127.84
			25	127.84
22/08/2025	19:59:47.415	40		127.74
			40	127.74
			40	127.74
22/08/2025	19:56:05.957	19		127.68
			19	127.68
			19	127.68
22/08/2025	19:49:33.431	40		127.50
			40	127.50
			40	127.50
22/08/2025	19:38:57.900	10		127.60
			10	127.60
			10	127.60
22/08/2025	19:24:40.484	112		127.80
			112	127.80
			112	127.80
22/08/2025	19:04:49.949	18		128.06
			18	128.06
			18	128.06
22/08/2025	18:56:51.613	30		127.86
			30	127.86
			30	127.86
22/08/2025	18:50:35.949	8		127.78
			8	127.78
			8	127.78
22/08/2025	18:38:04.874	41		127.68
			41	127.68
			41	127.68
22/08/2025	18:36:53.902	10		127.70
			10	127.70
			10	127.70
22/08/2025	18:34:45.316	245		127.50
			245	127.50
			245	127.50
22/08/2025	18:30:43.790	20		127.44
			20	127.44
			20	127.44
22/08/2025	18:30:00.176	4		127.60
			4	127.60
			4	127.60
22/08/2025	18:24:43.271	2		127.64
			2	127.64
			2	127.64
22/08/2025	18:22:46.378	10		127.70
			10	127.70
			10	127.70
22/08/2025	18:08:08.113	6		127.68
			6	127.68
			6	127.68
22/08/2025	18:00:33.811	25		127.40
			25	127.40
			25	127.40
22/08/2025	17:58:51.848	25		127.58
			25	127.58
			25	127.58
22/08/2025	17:51:29.113	10		127.66
			10	127.66
			10	127.66
22/08/2025	17:44:09.732	20		127.70
			20	127.70
			20	127.70
22/08/2025	17:43:16.866	10		127.70
			10	127.70
			10	127.70
22/08/2025	17:40:47.335	21		127.42
			21	127.42
			21	127.42
22/08/2025	17:40:39.071	25		127.42
			17	127.42
			8	127.42
			25	127.42
22/08/2025	17:37:12.525	1		127.64
			1	127.64
			1	127.64
22/08/2025	17:36:31.782	40		127.72
			40	127.72
			40	127.72
22/08/2025	17:35:07.901	80		127.58
			80	127.58
			80	127.58
22/08/2025	17:27:58.040	15		127.62
			15	127.62
			15	127.62
22/08/2025	17:27:01.579	1		127.80
			1	127.80
			1	127.80
22/08/2025	17:26:33.090	47		127.80
			47	127.80
			47	127.80
22/08/2025	17:26:29.893	1		127.80
			1	127.80
			1	127.80
22/08/2025	17:26:14.620	40		127.76
			40	127.76
			40	127.76
22/08/2025	17:25:48.720	5		127.62
			5	127.62
			5	127.62
22/08/2025	17:25:07.096	13		127.74
			13	127.74
			13	127.74
22/08/2025	17:24:59.397	60		127.74
			60	127.74
			60	127.74
22/08/2025	17:21:41.016	15		127.54
			15	127.54
			15	127.54
22/08/2025	17:13:17.808	38		127.38
			38	127.38
			38	127.38
22/08/2025	17:12:36.001	112		127.30
			112	127.30
			112	127.30
22/08/2025	17:10:16.611	14		127.46
			14	127.46
			14	127.46
22/08/2025	17:08:42.997	23		127.30
			23	127.30
			23	127.30
22/08/2025	17:07:25.065	3		127.38
			3	127.38
			3	127.38
22/08/2025	17:06:55.646	20		127.24
			20	127.24
			20	127.24
22/08/2025	17:03:25.271	78		127.44
			78	127.44
			78	127.44
22/08/2025	17:03:10.065	460		127.42
			460	127.42
			460	127.42
22/08/2025	17:02:37.442	40		127.50
			40	127.50
			40	127.50
22/08/2025	17:02:11.299	42		127.36
			8	127.36
			10	127.36
			4	127.36
			42	127.36
			20	127.36
22/08/2025	17:02:11.195	5		127.36
			5	127.36
			5	127.36
22/08/2025	16:59:15.943	20		127.64
			20	127.64
			20	127.64
22/08/2025	16:58:52.904	13		127.68
			13	127.68
			13	127.68
22/08/2025	16:56:32.559	9		127.80
			9	127.80
			9	127.80
22/08/2025	16:56:18.227	2		127.90
			2	127.90
			2	127.90
22/08/2025	16:54:02.998	5		127.92
			5	127.92
			5	127.92
22/08/2025	16:54:02.623	51		128.00
			20	128.00
			20	128.00
			51	128.00
			1	128.00
			10	128.00
22/08/2025	16:50:47.376	18		128.10
			18	128.10
			18	128.10
22/08/2025	16:50:13.139	10		128.40
			10	128.40
			10	128.40
22/08/2025	16:50:11.243	8		128.40
			8	128.40
			8	128.40
22/08/2025	16:47:27.448	80		128.26
			80	128.26
			80	128.26
22/08/2025	16:46:56.711	476		128.50
			476	128.50
			476	128.50
22/08/2025	16:45:05.513	7		128.34
			7	128.34
			7	128.34
22/08/2025	16:43:51.232	18		128.30
			18	128.30
			18	128.30
22/08/2025	16:41:37.374	156		128.30
			156	128.30
			156	128.30
22/08/2025	16:41:25.459	6		128.40
			6	128.40
			6	128.40
22/08/2025	16:40:33.977	19		128.40
			19	128.40
			19	128.40
22/08/2025	16:38:50.821	24		128.42
			24	128.42
			16	128.42
			8	128.42
22/08/2025	16:38:12.186	15		128.60
			15	128.60
			15	128.60
22/08/2025	16:29:58.445	12		128.98
			12	128.98
			12	128.98
22/08/2025	16:28:23.188	8		129.10
			8	129.10
			8	129.10
22/08/2025	16:27:31.181	10		129.02
			10	129.02
			10	129.02
22/08/2025	16:25:40.482	20		129.00
			20	129.00
			20	129.00
22/08/2025	16:25:07.064	2 176		128.80
			2 176	128.80
			2 176	128.80
22/08/2025	16:24:21.858	930		128.90
			930	128.90
			930	128.90
22/08/2025	16:24:21.751	930		128.90
			930	128.90
			930	128.90
22/08/2025	16:24:20.947	95		129.14
			95	129.14
			95	129.14
22/08/2025	16:21:43.007	100		129.00
			100	129.00
			100	129.00
22/08/2025	16:19:31.274	5		128.78
			5	128.78
			5	128.78
22/08/2025	16:17:35.049	8		128.52
			8	128.52
			8	128.52
22/08/2025	16:17:10.173	7		128.78
			7	128.78
			7	128.78
22/08/2025	16:05:58.355	39		129.36
			39	129.36
			39	129.36
22/08/2025	16:05:54.694	50		129.40
			50	129.40
			50	129.40
22/08/2025	16:02:35.260	3		129.54
			3	129.54
			3	129.54
22/08/2025	16:00:51.236	81		129.62
			81	129.62
			81	129.62
22/08/2025	16:00:41.845	930		129.54
			930	129.54
			930	129.54
22/08/2025	16:00:30.854	3		129.24
			3	129.24
			3	129.24
22/08/2025	16:00:01.587	1		129.88
			1	129.88
			1	129.88
22/08/2025	15:57:06.321	5		129.88
			5	129.88
			5	129.88
22/08/2025	15:56:27.660	15		129.86
			15	129.86
			15	129.86
22/08/2025	15:54:38.712	15		129.64
			15	129.64
			15	129.64
22/08/2025	15:53:40.885	9		129.58
			9	129.58
			9	129.58
22/08/2025	15:51:23.450	20		129.62
			20	129.62
			20	129.62
22/08/2025	15:51:23.337	107		129.62
			52	129.62
			55	129.62
			107	129.62
22/08/2025	15:51:18.682	39		129.62
			39	129.62
			39	129.62
22/08/2025	15:51:09.354	39		129.62
			39	129.62
			39	129.62
22/08/2025	15:49:58.056	15		129.54
			15	129.54
			15	129.54
22/08/2025	15:48:49.707	20		129.56
			20	129.56
			20	129.56
22/08/2025	15:48:41.736	28		129.60
			28	129.60
			28	129.60
22/08/2025	15:47:58.951	23		129.64
			23	129.64
			23	129.64
22/08/2025	15:45:36.171	1		129.56
			1	129.56
			1	129.56
22/08/2025	15:44:08.542	10		129.56
			1	129.56
			10	129.56
			9	129.56
22/08/2025	15:43:16.888	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:42:45.546	2		129.42
			2	129.42
			2	129.42
22/08/2025	15:41:30.244	30		129.30
			30	129.30
			30	129.30
22/08/2025	15:41:18.828	8		129.40
			8	129.40
			8	129.40
22/08/2025	15:36:28.545	1		129.26
			1	129.26
			1	129.26
22/08/2025	15:34:17.201	300		129.38
			300	129.38
			300	129.38
22/08/2025	15:33:45.607	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:33:45.276	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:33:45.023	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:33:44.748	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:33:44.202	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:33:43.753	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:33:43.309	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:32:34.569	31		129.48
			31	129.48
			31	129.48
22/08/2025	15:32:34.275	39		129.48
			39	129.48
			39	129.48
22/08/2025	15:32:13.576	930		129.48
			930	129.48
			930	129.48
22/08/2025	15:31:24.270	236		129.46
			236	129.46
			236	129.46
22/08/2025	15:31:04.271	306		129.30
			306	129.30
			306	129.30
22/08/2025	15:30:15.127	35		129.10
			35	129.10
			35	129.10
22/08/2025	15:29:58.773	160		128.88
			160	128.88
			160	128.88
22/08/2025	15:28:18.479	3		129.08
			3	129.08
			3	129.08
22/08/2025	15:28:14.109	10		128.92
			10	128.92
			10	128.92
22/08/2025	15:22:06.528	5		128.88
			5	128.88
			5	128.88
22/08/2025	15:19:50.333	4		128.74
			4	128.74
			4	128.74
22/08/2025	15:19:15.442	2		128.72
			2	128.72
			2	128.72
22/08/2025	15:14:36.820	40		128.88
			40	128.88
			40	128.88
22/08/2025	15:13:48.368	14		128.76
			14	128.76
			14	128.76
22/08/2025	15:13:05.338	4		128.76
			4	128.76
			4	128.76
22/08/2025	15:11:57.852	2		128.76
			2	128.76
			2	128.76
22/08/2025	14:56:44.767	15		128.96
			15	128.96
			15	128.96
22/08/2025	14:56:04.031	30		128.96
			30	128.96
			30	128.96
22/08/2025	14:28:15.367	8		129.08
			8	129.08
			8	129.08
22/08/2025	14:21:03.256	116		129.10
			116	129.10
			116	129.10
22/08/2025	14:19:27.398	155		129.00
			155	129.00
			155	129.00
22/08/2025	14:19:20.790	120		129.02
			120	129.02
			120	129.02
22/08/2025	14:19:18.572	50		129.04
			1	129.04
			49	129.04
			50	129.04
22/08/2025	14:19:07.506	50		129.06
			50	129.06
			50	129.06
22/08/2025	14:19:06.434	1		129.06
			1	129.06
			1	129.06
22/08/2025	14:19:05.442	12		129.06
			12	129.06
			12	129.06
22/08/2025	14:18:13.766	50		129.06
			50	129.06
			50	129.06
22/08/2025	14:14:37.540	120		129.02
			120	129.02
			120	129.02
22/08/2025	14:10:28.896	3		129.10
			3	129.10
			3	129.10
22/08/2025	14:07:26.805	9		129.12
			9	129.12
			9	129.12
22/08/2025	14:04:57.452	5		129.10
			5	129.10
			5	129.10
22/08/2025	14:03:36.661	20		129.12
			20	129.12
			20	129.12
22/08/2025	14:01:11.514	8		128.76
			8	128.76
			8	128.76
22/08/2025	13:55:34.068	7		128.90
			7	128.90
			7	128.90
22/08/2025	13:43:30.615	15		128.92
			15	128.92
			15	128.92
22/08/2025	13:41:00.889	17		129.16
			17	129.16
			17	129.16
22/08/2025	13:33:32.957	4		129.18
			4	129.18
			4	129.18
22/08/2025	13:31:19.299	10		129.02
			10	129.02
			10	129.02
22/08/2025	13:20:45.234	5		129.34
			5	129.34
			5	129.34
22/08/2025	13:19:06.517	5		129.32
			5	129.32
			5	129.32
22/08/2025	13:18:58.320	100		129.32
			100	129.32
			100	129.32
22/08/2025	13:14:21.779	7		129.32
			7	129.32
			7	129.32
22/08/2025	13:11:00.117	20		129.30
			20	129.30
			20	129.30
22/08/2025	13:04:17.067	8		129.24
			8	129.24
			8	129.24
22/08/2025	12:55:43.220	10		129.18
			10	129.18
			10	129.18
22/08/2025	12:53:30.680	3		129.18
			3	129.18
			3	129.18
22/08/2025	12:52:56.979	120		129.00
			120	129.00
			120	129.00
22/08/2025	12:52:35.895	120		129.00
			120	129.00
			120	129.00
22/08/2025	12:51:48.564	120		129.00
			120	129.00
			120	129.00
22/08/2025	12:51:47.342	78		129.20
			78	129.20
			78	129.20
22/08/2025	12:40:13.864	150		129.10
			150	129.10
			150	129.10
22/08/2025	12:39:37.500	15		129.08
			15	129.08
			15	129.08
22/08/2025	12:36:09.377	40		129.08
			40	129.08
			40	129.08
22/08/2025	12:33:40.991	4		129.08
			4	129.08
			4	129.08
22/08/2025	12:32:06.875	12		129.08
			12	129.08
			12	129.08
22/08/2025	12:22:49.615	25		129.08
			25	129.08
			25	129.08
22/08/2025	12:22:48.073	16		128.96
			16	128.96
			16	128.96
22/08/2025	12:20:24.186	3		129.08
			3	129.08
			3	129.08
22/08/2025	12:19:44.341	1		129.08
			1	129.08
			1	129.08
22/08/2025	12:09:59.619	7		129.14
			7	129.14
			7	129.14
22/08/2025	12:09:52.153	78		129.14
			78	129.14
			78	129.14
22/08/2025	12:07:38.737	39		128.94
			29	128.94
			10	128.94
			39	128.94
22/08/2025	12:03:01.054	200		129.10
			200	129.10
			180	129.10
			20	129.10
22/08/2025	12:02:54.121	120		129.08
			120	129.08
			120	129.08
22/08/2025	11:47:42.381	30		129.08
			30	129.08
			30	129.08
22/08/2025	11:47:13.578	120		129.08
			120	129.08
			120	129.08
22/08/2025	11:35:57.095	8		129.08
			8	129.08
			8	129.08
22/08/2025	11:34:24.507	30		128.94
			30	128.94
			30	128.94
22/08/2025	11:29:02.822	100		129.08
			100	129.08
			100	129.08
22/08/2025	11:24:43.204	200		129.00
			200	129.00
			200	129.00
22/08/2025	11:24:22.463	10		128.98
			10	128.98
			10	128.98
22/08/2025	11:04:26.374	1		129.10
			1	129.10
			1	129.10
22/08/2025	10:59:22.872	18		129.14
			18	129.14
			18	129.14
22/08/2025	10:57:08.865	1		129.12
			1	129.12
			1	129.12
22/08/2025	10:56:29.914	3		128.94
			3	128.94
			3	128.94
22/08/2025	10:56:07.267	10		129.16
			10	129.16
			10	129.16
22/08/2025	10:56:03.926	30		129.14
			30	129.14
			30	129.14
22/08/2025	10:51:43.701	3		128.94
			3	128.94
			3	128.94
22/08/2025	10:45:33.363	12		129.14
			12	129.14
			12	129.14
22/08/2025	10:42:54.182	50		129.00
			2	129.00
			48	129.00
			50	129.00
22/08/2025	10:42:44.893	50		128.98
			50	128.98
			50	128.98
22/08/2025	10:42:06.868	50		129.00
			50	129.00
			50	129.00
22/08/2025	10:41:42.516	50		129.02
			50	129.02
			50	129.02
22/08/2025	10:40:56.321	7		129.18
			7	129.18
			7	129.18
22/08/2025	10:40:51.191	15		129.02
			15	129.02
			15	129.02
22/08/2025	10:39:16.884	30		129.22
			30	129.22
			30	129.22
22/08/2025	10:38:43.356	14		129.18
			14	129.18
			14	129.18
22/08/2025	10:35:44.002	1		128.78
			1	128.78
			1	128.78
22/08/2025	10:32:28.993	10		129.00
			10	129.00
			10	129.00
22/08/2025	10:30:18.118	20		128.96
			20	128.96
			20	128.96
22/08/2025	10:29:59.923	120		128.92
			120	128.92
			120	128.92
22/08/2025	10:28:20.383	110		128.96
			110	128.96
			110	128.96
22/08/2025	10:28:04.554	120		128.86
			120	128.86
			120	128.86
22/08/2025	10:24:35.500	4		128.90
			4	128.90
			4	128.90
22/08/2025	10:19:40.831	2		128.70
			2	128.70
			2	128.70
22/08/2025	10:09:36.309	10		128.90
			10	128.90
			10	128.90
22/08/2025	10:01:55.487	10		128.70
			10	128.70
			10	128.70
22/08/2025	10:01:26.803	100		129.00
			100	129.00
			100	129.00
22/08/2025	10:01:16.254	8		128.78
			8	128.78
			8	128.78
22/08/2025	10:00:48.905	100		129.12
			1	129.12
			100	129.12
			99	129.12
22/08/2025	09:59:36.499	200		128.80
			80	128.80
			120	128.80
			200	128.80
22/08/2025	09:59:28.335	120		128.78
			120	128.78
			120	128.78
22/08/2025	09:57:42.705	8		128.78
			8	128.78
			8	128.78
22/08/2025	09:55:10.926	15		128.78
			15	128.78
			15	128.78
22/08/2025	09:49:03.585	30		128.70
			30	128.70
			30	128.70
22/08/2025	09:48:47.402	120		128.74
			120	128.74
			120	128.74
22/08/2025	09:43:28.197	3		128.78
			3	128.78
			3	128.78
22/08/2025	09:42:05.299	5		128.78
			5	128.78
			5	128.78
22/08/2025	09:38:03.611	5		128.78
			5	128.78
			5	128.78
22/08/2025	09:35:54.309	60		128.68
			60	128.68
			60	128.68
22/08/2025	09:30:24.799	2		128.68
			2	128.68
			2	128.68
22/08/2025	09:27:16.673	10		128.92
			10	128.92
			10	128.92
22/08/2025	09:26:17.563	30		128.70
			30	128.70
			30	128.70
22/08/2025	09:12:56.058	10		128.88
			10	128.88
			10	128.88
22/08/2025	09:07:39.872	15		128.88
			15	128.88
			15	128.88
22/08/2025	09:05:32.253	200		128.80
			200	128.80
			200	128.80
22/08/2025	09:02:37.690	15		128.78
			15	128.78
			15	128.78
22/08/2025	08:59:41.589	5		128.42
			5	128.42
			5	128.42
22/08/2025	08:56:35.884	30		128.98
			30	128.98
			30	128.98
22/08/2025	08:49:45.468	7		128.38
			7	128.38
			7	128.38
22/08/2025	08:45:48.562	10		128.96
			10	128.96
			10	128.96
22/08/2025	08:44:18.449	10		128.94
			10	128.94
			10	128.94
22/08/2025	08:42:01.411	1		128.96
			1	128.96
			1	128.96
22/08/2025	08:41:44.077	15		128.96
			15	128.96
			15	128.96
22/08/2025	08:28:46.625	5		128.98
			5	128.98
			5	128.98
22/08/2025	08:26:36.513	5		128.42
			5	128.42
			5	128.42
22/08/2025	08:15:31.675	50		128.98
			50	128.98
			50	128.98
22/08/2025	07:37:29.486	7		128.82
			7	128.82
			7	128.82
22/08/2025	07:32:08.738	353		128.98
			353	128.98
			1	128.98
			352	128.98
22/08/2025	07:30:07.941	157		128.98
			117	128.98
			40	128.98
			3	128.98
			147	128.98
			2	128.98
			5	128.98

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

Novo-Nordisk AS

Bid: 48.615 / Ask: 48.755
Volume: 759 860
+2.30%

Top 5 Turnover

Realtime Quotes
Last Update:
22/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice