PepsiCo Inc.

298

246

116.30

Date Time Volume Order Volume Price
14/05/2025 13:41:41.009 1   116.30
      1 116.30
      1 116.30
14/05/2025 13:35:38.049 116   116.18
      116 116.18
      116 116.18
14/05/2025 13:35:24.478 1   116.22
      1 116.22
      1 116.22
14/05/2025 13:35:24.431 130   116.22
      130 116.22
      130 116.22
14/05/2025 13:35:04.720 30   116.16
      30 116.16
      30 116.16
14/05/2025 13:34:31.701 21   116.24
      21 116.24
      21 116.24
14/05/2025 13:31:08.756 125   116.16
      125 116.16
      125 116.16
14/05/2025 13:28:40.580 50   116.16
      50 116.16
      50 116.16
14/05/2025 13:28:26.648 6   116.34
      6 116.34
      6 116.34
14/05/2025 13:24:50.066 2   116.32
      2 116.32
      2 116.32
14/05/2025 13:24:28.823 8   116.32
      8 116.32
      8 116.32
14/05/2025 13:23:19.733 104   116.12
      104 116.12
      104 116.12
14/05/2025 13:22:02.102 10   116.34
      10 116.34
      10 116.34
14/05/2025 13:17:30.380 30   116.58
      30 116.58
      25 116.58
      5 116.58
14/05/2025 13:17:24.642 130   116.58
      130 116.58
      130 116.58
14/05/2025 13:14:19.217 1   116.56
      1 116.56
      1 116.56
14/05/2025 13:12:21.002 122   116.34
      86 116.34
      36 116.34
      122 116.34
14/05/2025 13:12:14.163 43   116.52
      43 116.52
      43 116.52
14/05/2025 13:09:53.556 50   116.54
      50 116.54
      50 116.54
14/05/2025 13:09:19.413 19   116.66
      19 116.66
      19 116.66
14/05/2025 13:08:57.994 20   116.58
      20 116.58
      20 116.58
14/05/2025 13:07:16.476 8   116.56
      8 116.56
      8 116.56
14/05/2025 13:03:38.960 6   116.52
      6 116.52
      6 116.52
14/05/2025 13:00:22.841 38   116.50
      38 116.50
      38 116.50
14/05/2025 12:56:51.142 11   116.48
      11 116.48
      11 116.48
14/05/2025 12:56:20.991 23   116.50
      23 116.50
      23 116.50
14/05/2025 12:53:22.392 10   116.50
      10 116.50
      10 116.50
14/05/2025 12:48:56.048 25   116.64
      25 116.64
      25 116.64
14/05/2025 12:46:45.055 25   116.62
      25 116.62
      25 116.62
14/05/2025 12:43:42.669 150   116.50
      150 116.50
      150 116.50
14/05/2025 12:42:51.866 130   116.48
      130 116.48
      130 116.48
14/05/2025 12:42:16.811 19   116.48
      19 116.48
      19 116.48
14/05/2025 12:42:00.556 43   116.42
      43 116.42
      43 116.42
14/05/2025 12:41:17.109 50   116.48
      50 116.48
      50 116.48
14/05/2025 12:38:21.253 15   116.48
      15 116.48
      15 116.48
14/05/2025 12:37:33.635 5   116.46
      5 116.46
      5 116.46
14/05/2025 12:37:10.977 19   116.48
      19 116.48
      19 116.48
14/05/2025 12:36:22.750 50   116.46
      50 116.46
      50 116.46
14/05/2025 12:26:37.577 7   116.48
      7 116.48
      7 116.48
14/05/2025 12:24:28.357 21   116.46
      21 116.46
      21 116.46
14/05/2025 12:22:08.260 25   116.26
      25 116.26
      25 116.26
14/05/2025 12:21:18.543 10   116.46
      10 116.46
      10 116.46
14/05/2025 12:16:13.465 9   116.46
      9 116.46
      9 116.46
14/05/2025 12:15:25.551 11   116.46
      11 116.46
      11 116.46
14/05/2025 12:11:39.911 1   116.26
      1 116.26
      1 116.26
14/05/2025 12:01:21.685 130   116.28
      130 116.28
      130 116.28
14/05/2025 11:56:35.992 35   116.20
      35 116.20
      35 116.20
14/05/2025 11:55:14.903 17   116.12
      17 116.12
      17 116.12
14/05/2025 11:54:09.698 10   116.14
      10 116.14
      10 116.14
14/05/2025 11:53:54.870 1   116.02
      1 116.02
      1 116.02
14/05/2025 11:53:34.816 18   116.12
      18 116.12
      18 116.12
14/05/2025 11:53:20.816 25   116.12
      25 116.12
      25 116.12
14/05/2025 11:47:53.971 1   116.06
      1 116.06
      1 116.06
14/05/2025 11:46:54.272 38   115.88
      38 115.88
      38 115.88
14/05/2025 11:44:15.799 130   115.90
      130 115.90
      130 115.90
14/05/2025 11:44:08.950 225   115.70
      25 115.70
      225 115.70
      120 115.70
      50 115.70
      30 115.70
14/05/2025 11:43:59.818 75   116.02
      75 116.02
      75 116.02
14/05/2025 11:42:55.862 10   116.18
      10 116.18
      10 116.18
14/05/2025 11:41:20.483 10   116.20
      10 116.20
      10 116.20
14/05/2025 11:35:58.801 1   116.22
      1 116.22
      1 116.22
14/05/2025 11:34:33.649 17   116.18
      17 116.18
      17 116.18
14/05/2025 11:34:09.328 7   116.18
      7 116.18
      7 116.18
14/05/2025 11:33:42.169 12   116.16
      12 116.16
      12 116.16
14/05/2025 11:33:04.875 10   116.16
      10 116.16
      10 116.16
14/05/2025 11:32:05.568 70   116.04
      70 116.04
      70 116.04
14/05/2025 11:31:58.982 130   116.04
      130 116.04
      130 116.04
14/05/2025 11:30:37.578 15   116.02
      15 116.02
      15 116.02
14/05/2025 11:29:58.895 130   115.90
      130 115.90
      130 115.90
14/05/2025 11:25:35.209 20   115.90
      20 115.90
      20 115.90
14/05/2025 11:25:03.235 130   115.90
      130 115.90
      130 115.90
14/05/2025 11:25:02.515 5   115.90
      5 115.90
      5 115.90
14/05/2025 11:24:49.573 50   115.90
      50 115.90
      50 115.90
14/05/2025 11:24:32.141 1   115.90
      1 115.90
      1 115.90
14/05/2025 11:23:43.609 1   115.90
      1 115.90
      1 115.90
14/05/2025 11:23:42.906 13   115.90
      13 115.90
      13 115.90
14/05/2025 11:23:39.900 66   115.90
      66 115.90
      66 115.90
14/05/2025 11:23:39.744 82   115.90
      82 115.90
      82 115.90
14/05/2025 11:22:38.401 200   115.82
      200 115.82
      200 115.82
14/05/2025 11:22:34.770 300   115.82
      300 115.82
      300 115.82
14/05/2025 11:22:02.620 340   115.70
      340 115.70
      1 115.70
      218 115.70
      12 115.70
      9 115.70
      50 115.70
      50 115.70
14/05/2025 11:21:33.113 130   115.94
      130 115.94
      130 115.94
14/05/2025 11:21:33.076 130   115.94
      130 115.94
      130 115.94
14/05/2025 11:21:15.708 15   116.02
      15 116.02
      15 116.02
14/05/2025 11:20:50.281 5   116.18
      5 116.18
      5 116.18
14/05/2025 11:20:12.192 100   116.16
      100 116.16
      100 116.16
14/05/2025 11:20:11.514 100   116.16
      100 116.16
      100 116.16
14/05/2025 11:19:25.163 13   116.24
      13 116.24
      13 116.24
14/05/2025 11:18:55.160 577   116.00
      10 116.00
      25 116.00
      10 116.00
      20 116.00
      40 116.00
      2 116.00
      9 116.00
      20 116.00
      2 116.00
      10 116.00
      140 116.00
      30 116.00
      437 116.00
      100 116.00
      8 116.00
      10 116.00
      256 116.00
      25 116.00
14/05/2025 11:18:44.981 130   116.04
      130 116.04
      130 116.04
14/05/2025 11:18:44.947 130   116.04
      130 116.04
      130 116.04
14/05/2025 11:18:10.601 50   116.24
      50 116.24
      50 116.24
14/05/2025 11:12:52.686 10   116.26
      10 116.26
      10 116.26
14/05/2025 11:12:46.817 50   116.26
      50 116.26
      50 116.26
14/05/2025 11:12:31.436 2   116.26
      2 116.26
      2 116.26
14/05/2025 11:12:10.397 362   116.02
      10 116.02
      352 116.02
      362 116.02
14/05/2025 11:12:00.251 44   116.12
      44 116.12
      44 116.12
14/05/2025 11:12:00.180 44   116.12
      44 116.12
      44 116.12
14/05/2025 11:11:49.255 10   116.28
      10 116.28
      10 116.28
14/05/2025 11:11:39.090 8   116.28
      8 116.28
      8 116.28
14/05/2025 11:10:13.469 50   116.40
      50 116.40
      50 116.40
14/05/2025 11:09:17.012 35   116.42
      35 116.42
      35 116.42
14/05/2025 11:09:09.272 8   116.42
      8 116.42
      8 116.42
14/05/2025 11:04:44.794 42   116.42
      42 116.42
      42 116.42
14/05/2025 11:03:26.236 8   116.42
      8 116.42
      8 116.42
14/05/2025 10:59:42.174 270   116.10
      40 116.10
      25 116.10
      270 116.10
      205 116.10
14/05/2025 10:59:36.807 130   116.28
      130 116.28
      130 116.28
14/05/2025 10:59:30.845 3   116.60
      3 116.60
      3 116.60
14/05/2025 10:57:25.298 13   116.40
      13 116.40
      13 116.40
14/05/2025 10:54:18.458 20   116.36
      20 116.36
      20 116.36
14/05/2025 10:52:51.782 50   116.38
      50 116.38
      50 116.38
14/05/2025 10:51:21.750 20   116.40
      20 116.40
      20 116.40
14/05/2025 10:50:09.848 10   116.40
      10 116.40
      10 116.40
14/05/2025 10:43:06.448 9   116.42
      9 116.42
      9 116.42
14/05/2025 10:40:59.995 17   116.40
      17 116.40
      17 116.40
14/05/2025 10:39:59.689 90   116.42
      90 116.42
      90 116.42
14/05/2025 10:39:20.938 1   116.42
      1 116.42
      1 116.42
14/05/2025 10:36:37.471 1   116.26
      1 116.26
      1 116.26
14/05/2025 10:35:29.466 8   116.26
      8 116.26
      8 116.26
14/05/2025 10:33:40.587 10   116.40
      10 116.40
      10 116.40
14/05/2025 10:29:58.876 130   116.38
      130 116.38
      130 116.38
14/05/2025 10:28:13.673 3   116.20
      3 116.20
      3 116.20
14/05/2025 10:26:50.882 130   116.14
      130 116.14
      130 116.14
14/05/2025 10:26:41.352 30   116.34
      30 116.34
      30 116.34
14/05/2025 10:26:37.901 5   116.16
      5 116.16
      5 116.16
14/05/2025 10:24:47.093 50   116.22
      50 116.22
      50 116.22
14/05/2025 10:24:35.198 70   116.38
      70 116.38
      70 116.38
14/05/2025 10:24:28.824 130   116.32
      130 116.32
      130 116.32
14/05/2025 10:24:02.215 74   116.32
      74 116.32
      74 116.32
14/05/2025 10:23:33.519 2   116.32
      2 116.32
      2 116.32
14/05/2025 10:23:23.213 55   116.22
      55 116.22
      55 116.22
14/05/2025 10:23:20.063 55   116.24
      55 116.24
      55 116.24
14/05/2025 10:23:08.580 55   116.24
      55 116.24
      55 116.24
14/05/2025 10:21:58.801 12   116.24
      12 116.24
      12 116.24
14/05/2025 10:19:27.577 1   116.46
      1 116.46
      1 116.46
14/05/2025 10:15:38.118 5   116.56
      5 116.56
      5 116.56
14/05/2025 10:14:59.456 5   116.56
      5 116.56
      5 116.56
14/05/2025 10:14:26.338 1   116.36
      1 116.36
      1 116.36
14/05/2025 10:12:54.668 17   116.56
      17 116.56
      17 116.56
14/05/2025 10:11:47.082 4   116.24
      4 116.24
      4 116.24
14/05/2025 10:10:48.840 100   116.42
      100 116.42
      100 116.42
14/05/2025 10:10:07.725 30   116.24
      30 116.24
      30 116.24
14/05/2025 10:08:27.474 15   116.34
      15 116.34
      15 116.34
14/05/2025 10:08:04.457 4   116.24
      4 116.24
      4 116.24
14/05/2025 10:07:50.870 60   116.40
      60 116.40
      60 116.40
14/05/2025 10:07:42.970 180   116.40
      180 116.40
      90 116.40
      60 116.40
      30 116.40
14/05/2025 10:07:38.012 20   116.52
      20 116.52
      20 116.52
14/05/2025 10:07:16.804 9   116.42
      6 116.42
      9 116.42
      3 116.42
14/05/2025 10:07:02.367 55   116.50
      35 116.50
      55 116.50
      20 116.50
14/05/2025 10:06:40.479 3   116.52
      3 116.52
      3 116.52
14/05/2025 10:06:28.164 6   116.52
      6 116.52
      6 116.52
14/05/2025 10:06:14.911 1   116.52
      1 116.52
      1 116.52
14/05/2025 10:06:14.366 20   116.64
      20 116.64
      20 116.64
14/05/2025 10:05:59.756 4   116.52
      4 116.52
      4 116.52
14/05/2025 10:04:56.005 3   116.52
      3 116.52
      3 116.52
14/05/2025 10:04:44.005 6   116.52
      6 116.52
      6 116.52
14/05/2025 10:04:17.370 4   116.52
      4 116.52
      4 116.52
14/05/2025 10:04:03.869 25   116.70
      25 116.70
      25 116.70
14/05/2025 10:03:40.637 42   116.54
      42 116.54
      42 116.54
14/05/2025 10:00:47.715 12   116.52
      12 116.52
      12 116.52
14/05/2025 09:57:25.817 25   116.88
      25 116.88
      25 116.88
14/05/2025 09:57:06.955 5   116.88
      5 116.88
      5 116.88
14/05/2025 09:56:34.196 40   116.66
      30 116.66
      10 116.66
      40 116.66
14/05/2025 09:53:13.729 8   116.88
      8 116.88
      8 116.88
14/05/2025 09:51:20.915 3   116.92
      3 116.92
      3 116.92
14/05/2025 09:50:35.005 3   116.92
      3 116.92
      3 116.92
14/05/2025 09:50:13.420 6   116.88
      6 116.88
      6 116.88
14/05/2025 09:48:42.769 7   116.86
      7 116.86
      7 116.86
14/05/2025 09:48:12.399 10   116.90
      10 116.90
      10 116.90
14/05/2025 09:46:29.604 130   116.70
      130 116.70
      130 116.70
14/05/2025 09:45:44.510 1   116.70
      1 116.70
      1 116.70
14/05/2025 09:45:00.796 130   116.74
      130 116.74
      130 116.74
14/05/2025 09:44:54.162 130   116.74
      130 116.74
      130 116.74
14/05/2025 09:44:37.390 13   116.92
      13 116.92
      13 116.92
14/05/2025 09:44:33.445 29   116.90
      29 116.90
      29 116.90
14/05/2025 09:42:43.646 80   116.86
      80 116.86
      80 116.86
14/05/2025 09:39:43.940 500   116.70
      500 116.70
      130 116.70
      370 116.70
14/05/2025 09:39:38.024 130   116.70
      130 116.70
      130 116.70
14/05/2025 09:36:33.829 80   116.98
      80 116.98
      80 116.98
14/05/2025 09:35:19.166 10   116.80
      10 116.80
      10 116.80
14/05/2025 09:35:05.887 43   116.82
      43 116.82
      43 116.82
14/05/2025 09:33:13.834 26   116.92
      26 116.92
      26 116.92
14/05/2025 09:31:22.508 2   116.72
      2 116.72
      2 116.72
14/05/2025 09:30:50.964 25   116.98
      25 116.98
      25 116.98
14/05/2025 09:30:43.514 6   116.98
      6 116.98
      6 116.98
14/05/2025 09:29:36.013 50   116.98
      50 116.98
      50 116.98
14/05/2025 09:29:11.867 10   116.98
      10 116.98
      10 116.98
14/05/2025 09:27:44.256 21   116.94
      21 116.94
      21 116.94
14/05/2025 09:27:29.189 10   116.70
      10 116.70
      10 116.70
14/05/2025 09:27:22.924 20   116.96
      20 116.96
      20 116.96
14/05/2025 09:27:12.285 20   116.96
      20 116.96
      20 116.96
14/05/2025 09:27:04.359 9   116.96
      9 116.96
      9 116.96
14/05/2025 09:25:13.755 60   116.98
      60 116.98
      60 116.98
14/05/2025 09:23:41.768 25   116.98
      25 116.98
      25 116.98
14/05/2025 09:23:04.594 200   116.90
      200 116.90
      200 116.90
14/05/2025 09:22:23.750 1   116.98
      1 116.98
      1 116.98
14/05/2025 09:20:54.268 15   116.98
      15 116.98
      15 116.98
14/05/2025 09:18:39.335 65   116.92
      65 116.92
      65 116.92
14/05/2025 09:18:00.977 2   116.74
      2 116.74
      2 116.74
14/05/2025 09:17:53.606 43   116.76
      43 116.76
      43 116.76
14/05/2025 09:17:08.901 21   116.84
      21 116.84
      21 116.84
14/05/2025 09:17:05.635 70   116.70
      70 116.70
      70 116.70
14/05/2025 09:16:59.140 70   116.72
      70 116.72
      70 116.72
14/05/2025 09:16:55.380 3   116.98
      3 116.98
      3 116.98
14/05/2025 09:16:06.122 200   116.70
      70 116.70
      200 116.70
      130 116.70
14/05/2025 09:15:50.485 100   116.80
      100 116.80
      100 116.80
14/05/2025 09:14:31.463 130   116.70
      130 116.70
      130 116.70
14/05/2025 09:09:22.631 10   116.62
      10 116.62
      10 116.62
14/05/2025 09:08:43.242 130   116.44
      130 116.44
      130 116.44
14/05/2025 09:06:39.039 130   116.52
      130 116.52
      130 116.52
14/05/2025 09:06:31.371 100   116.70
      100 116.70
      100 116.70
14/05/2025 09:04:34.864 100   116.70
      100 116.70
      100 116.70
14/05/2025 09:02:06.674 3   116.88
      3 116.88
      3 116.88
14/05/2025 09:01:21.763 30   116.54
      30 116.54
      30 116.54
14/05/2025 08:50:57.836 50   116.88
      50 116.88
      50 116.88
14/05/2025 08:47:24.275 25   116.88
      25 116.88
      25 116.88
14/05/2025 08:46:13.745 10   116.88
      10 116.88
      10 116.88
14/05/2025 08:40:34.278 10   116.96
      10 116.96
      10 116.96
14/05/2025 08:36:16.711 50   116.98
      50 116.98
      50 116.98
14/05/2025 08:34:26.477 5   116.98
      5 116.98
      5 116.98
14/05/2025 08:33:49.842 5   116.60
      5 116.60
      5 116.60
14/05/2025 08:30:28.568 1   116.98
      1 116.98
      1 116.98
14/05/2025 08:27:35.335 50   116.50
      12 116.50
      20 116.50
      18 116.50
      50 116.50
14/05/2025 08:27:33.577 38   116.54
      38 116.54
      38 116.54
14/05/2025 08:27:27.766 54   116.60
      54 116.60
      12 116.60
      8 116.60
      34 116.60
14/05/2025 08:27:21.970 46   116.62
      46 116.62
      46 116.62
14/05/2025 08:23:10.938 3   116.62
      3 116.62
      3 116.62
14/05/2025 08:22:53.234 1   116.98
      1 116.98
      1 116.98
14/05/2025 08:15:08.593 8   116.62
      8 116.62
      8 116.62
14/05/2025 08:14:33.307 2   116.98
      2 116.98
      2 116.98
14/05/2025 08:12:21.372 2   116.70
      2 116.70
      2 116.70
14/05/2025 08:09:46.287 10   116.98
      10 116.98
      10 116.98
14/05/2025 08:06:36.577 1   116.98
      1 116.98
      1 116.98
14/05/2025 08:05:20.119 8   116.98
      8 116.98
      8 116.98
14/05/2025 08:02:23.780 1   116.98
      1 116.98
      1 116.98
14/05/2025 08:01:29.581 17   116.98
      17 116.98
      17 116.98
14/05/2025 07:58:08.299 12   116.98
      12 116.98
      12 116.98
14/05/2025 07:42:39.858 10   116.98
      10 116.98
      10 116.98
14/05/2025 07:41:41.183 3   117.08
      3 117.08
      3 117.08
14/05/2025 07:40:59.369 169   116.90
      169 116.90
      169 116.90
14/05/2025 07:40:57.003 169   116.90
      169 116.90
      169 116.90
14/05/2025 07:40:40.652 63   116.88
      63 116.88
      63 116.88
14/05/2025 07:38:22.286 2   116.80
      2 116.80
      1 116.80
      1 116.80
14/05/2025 07:37:55.536 31   116.90
      20 116.90
      11 116.90
      31 116.90
14/05/2025 07:36:39.792 18   117.08
      18 117.08
      18 117.08
14/05/2025 07:33:38.171 4   117.08
      4 117.08
      4 117.08
14/05/2025 07:30:05.524 84   117.06
      2 117.06
      84 117.06
      6 117.06
      4 117.06
      10 117.06
      47 117.06
      15 117.06
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)