PepsiCo Inc.

296

268

115.26

Date Time Volume Order Volume Price
15/05/2025 14:34:55.370 5   115.26
      5 115.26
      5 115.26
15/05/2025 14:32:43.397 25   115.28
      25 115.28
      25 115.28
15/05/2025 14:27:11.120 5   115.36
      5 115.36
      5 115.36
15/05/2025 14:22:57.821 16   115.34
      16 115.34
      16 115.34
15/05/2025 14:22:33.006 79   115.26
      79 115.26
      79 115.26
15/05/2025 14:21:34.978 8   115.28
      8 115.28
      8 115.28
15/05/2025 14:20:04.669 4   115.40
      4 115.40
      4 115.40
15/05/2025 14:14:43.838 2   115.40
      2 115.40
      2 115.40
15/05/2025 14:10:52.695 1   115.34
      1 115.34
      1 115.34
15/05/2025 14:09:24.001 3   115.40
      3 115.40
      3 115.40
15/05/2025 14:07:49.617 18   115.40
      18 115.40
      18 115.40
15/05/2025 14:07:00.355 20   115.40
      20 115.40
      20 115.40
15/05/2025 14:03:27.918 18   115.40
      18 115.40
      18 115.40
15/05/2025 14:02:17.379 1   115.40
      1 115.40
      1 115.40
15/05/2025 14:01:23.868 3   115.34
      3 115.34
      3 115.34
15/05/2025 13:59:24.023 14   115.40
      14 115.40
      14 115.40
15/05/2025 13:58:36.425 180   115.42
      180 115.42
      180 115.42
15/05/2025 13:54:02.580 20   115.38
      20 115.38
      20 115.38
15/05/2025 13:50:46.762 6   115.56
      6 115.56
      6 115.56
15/05/2025 13:49:58.393 15   115.48
      15 115.48
      15 115.48
15/05/2025 13:46:31.490 130   115.36
      130 115.36
      130 115.36
15/05/2025 13:45:52.645 2   115.40
      2 115.40
      2 115.40
15/05/2025 13:45:16.416 3   115.56
      3 115.56
      3 115.56
15/05/2025 13:44:19.395 16   115.38
      16 115.38
      16 115.38
15/05/2025 13:44:14.065 1   115.40
      1 115.40
      1 115.40
15/05/2025 13:44:13.654 20   115.40
      20 115.40
      20 115.40
15/05/2025 13:44:13.581 130   115.40
      130 115.40
      130 115.40
15/05/2025 13:41:10.353 25   115.38
      25 115.38
      25 115.38
15/05/2025 13:30:51.901 50   115.14
      50 115.14
      50 115.14
15/05/2025 13:30:46.508 59   115.38
      59 115.38
      59 115.38
15/05/2025 13:29:04.021 100   115.14
      100 115.14
      100 115.14
15/05/2025 13:28:09.124 15   115.38
      15 115.38
      15 115.38
15/05/2025 13:25:07.924 18   115.38
      18 115.38
      18 115.38
15/05/2025 13:24:54.665 5   115.38
      5 115.38
      5 115.38
15/05/2025 13:22:24.505 8   115.38
      8 115.38
      8 115.38
15/05/2025 13:17:23.792 5   115.42
      5 115.42
      5 115.42
15/05/2025 13:14:26.129 175   115.28
      175 115.28
      175 115.28
15/05/2025 13:06:59.225 3   115.44
      3 115.44
      3 115.44
15/05/2025 13:03:27.269 7   115.46
      7 115.46
      7 115.46
15/05/2025 13:01:38.502 20   115.50
      15 115.50
      20 115.50
      5 115.50
15/05/2025 12:59:37.646 4   115.50
      4 115.50
      4 115.50
15/05/2025 12:56:29.664 5   115.24
      5 115.24
      5 115.24
15/05/2025 12:55:10.551 200   115.46
      200 115.46
      200 115.46
15/05/2025 12:53:45.205 130   115.44
      130 115.44
      130 115.44
15/05/2025 12:48:51.212 110   115.42
      110 115.42
      110 115.42
15/05/2025 12:48:51.105 130   115.42
      130 115.42
      130 115.42
15/05/2025 12:48:44.620 130   115.42
      130 115.42
      130 115.42
15/05/2025 12:48:44.562 130   115.42
      130 115.42
      130 115.42
15/05/2025 12:42:44.179 10   115.30
      10 115.30
      10 115.30
15/05/2025 12:42:35.974 100   115.30
      100 115.30
      100 115.30
15/05/2025 12:41:32.326 3   115.28
      3 115.28
      3 115.28
15/05/2025 12:41:09.075 1   115.44
      1 115.44
      1 115.44
15/05/2025 12:37:22.783 100   115.44
      100 115.44
      100 115.44
15/05/2025 12:35:47.708 16   115.32
      16 115.32
      16 115.32
15/05/2025 12:31:53.478 18   115.32
      18 115.32
      18 115.32
15/05/2025 12:31:40.477 18   115.32
      18 115.32
      18 115.32
15/05/2025 12:27:04.364 15   115.32
      15 115.32
      15 115.32
15/05/2025 12:26:34.286 40   115.50
      40 115.50
      40 115.50
15/05/2025 12:24:46.719 14   115.50
      14 115.50
      14 115.50
15/05/2025 12:24:44.427 1   115.50
      1 115.50
      1 115.50
15/05/2025 12:22:54.174 5   115.50
      5 115.50
      5 115.50
15/05/2025 12:22:52.894 14   115.34
      14 115.34
      14 115.34
15/05/2025 12:20:18.517 9   115.50
      9 115.50
      9 115.50
15/05/2025 12:20:02.164 45   115.50
      45 115.50
      45 115.50
15/05/2025 12:13:26.035 18   115.50
      18 115.50
      18 115.50
15/05/2025 12:12:17.339 5   115.50
      5 115.50
      5 115.50
15/05/2025 12:11:42.267 130   115.38
      130 115.38
      130 115.38
15/05/2025 12:11:25.740 10   115.50
      10 115.50
      10 115.50
15/05/2025 12:11:17.539 20   115.40
      20 115.40
      20 115.40
15/05/2025 12:11:17.499 130   115.40
      130 115.40
      130 115.40
15/05/2025 12:11:02.274 64   115.38
      64 115.38
      64 115.38
15/05/2025 12:10:46.194 30   115.38
      30 115.38
      30 115.38
15/05/2025 12:10:34.258 3   115.38
      3 115.38
      3 115.38
15/05/2025 12:08:49.336 130   115.38
      130 115.38
      130 115.38
15/05/2025 12:08:20.126 8   115.38
      8 115.38
      8 115.38
15/05/2025 12:06:18.212 21   115.50
      21 115.50
      21 115.50
15/05/2025 12:05:33.860 56   115.50
      56 115.50
      56 115.50
15/05/2025 12:04:24.423 9   115.50
      9 115.50
      9 115.50
15/05/2025 11:58:31.129 26   115.50
      26 115.50
      26 115.50
15/05/2025 11:57:43.089 17   115.50
      17 115.50
      17 115.50
15/05/2025 11:57:40.008 4   115.50
      4 115.50
      4 115.50
15/05/2025 11:50:06.193 130   115.42
      130 115.42
      130 115.42
15/05/2025 11:50:02.582 130   115.42
      130 115.42
      130 115.42
15/05/2025 11:49:19.501 2   115.42
      2 115.42
      2 115.42
15/05/2025 11:48:39.002 44   115.50
      44 115.50
      44 115.50
15/05/2025 11:48:01.117 30   115.50
      30 115.50
      30 115.50
15/05/2025 11:43:25.673 3   115.50
      3 115.50
      3 115.50
15/05/2025 11:41:22.770 15   115.50
      15 115.50
      15 115.50
15/05/2025 11:40:40.050 70   115.40
      70 115.40
      70 115.40
15/05/2025 11:40:39.976 130   115.40
      130 115.40
      130 115.40
15/05/2025 11:36:15.405 22   115.32
      22 115.32
      22 115.32
15/05/2025 11:36:10.373 8   115.38
      8 115.38
      8 115.38
15/05/2025 11:35:28.903 100   115.38
      100 115.38
      100 115.38
15/05/2025 11:34:49.505 9   115.38
      9 115.38
      9 115.38
15/05/2025 11:34:17.278 13   115.38
      13 115.38
      13 115.38
15/05/2025 11:33:46.550 100   115.38
      100 115.38
      100 115.38
15/05/2025 11:31:24.041 165   115.38
      15 115.38
      150 115.38
      165 115.38
15/05/2025 11:29:59.149 180   115.28
      180 115.28
      180 115.28
15/05/2025 11:28:36.897 10   115.36
      10 115.36
      10 115.36
15/05/2025 11:28:25.544 1   115.34
      1 115.34
      1 115.34
15/05/2025 11:27:55.596 55   115.34
      55 115.34
      55 115.34
15/05/2025 11:27:43.751 8   115.34
      8 115.34
      8 115.34
15/05/2025 11:27:36.328 2   115.34
      2 115.34
      2 115.34
15/05/2025 11:24:50.029 10   115.36
      10 115.36
      10 115.36
15/05/2025 11:22:13.764 35   115.38
      15 115.38
      20 115.38
      35 115.38
15/05/2025 11:22:02.050 180   115.30
      180 115.30
      180 115.30
15/05/2025 11:20:48.460 4   115.30
      4 115.30
      4 115.30
15/05/2025 11:20:00.449 150   115.30
      150 115.30
      150 115.30
15/05/2025 11:19:45.605 30   115.38
      30 115.38
      30 115.38
15/05/2025 11:19:26.119 35   115.38
      35 115.38
      35 115.38
15/05/2025 11:19:11.333 20   115.28
      20 115.28
      20 115.28
15/05/2025 11:15:49.633 150   115.24
      150 115.24
      150 115.24
15/05/2025 11:12:33.533 10   115.38
      10 115.38
      10 115.38
15/05/2025 11:10:43.016 180   115.28
      180 115.28
      180 115.28
15/05/2025 11:07:13.661 4   115.38
      4 115.38
      4 115.38
15/05/2025 11:06:34.862 2   115.38
      2 115.38
      2 115.38
15/05/2025 11:06:27.146 3   115.30
      3 115.30
      3 115.30
15/05/2025 11:06:06.090 40   115.38
      40 115.38
      40 115.38
15/05/2025 11:06:03.115 8   115.38
      8 115.38
      8 115.38
15/05/2025 11:05:46.254 10   115.38
      10 115.38
      10 115.38
15/05/2025 11:05:32.694 20   115.30
      20 115.30
      20 115.30
15/05/2025 11:05:21.846 180   115.30
      180 115.30
      180 115.30
15/05/2025 11:05:13.008 2   115.28
      2 115.28
      2 115.28
15/05/2025 11:04:09.820 10   115.28
      10 115.28
      10 115.28
15/05/2025 11:04:09.019 10   115.28
      10 115.28
      10 115.28
15/05/2025 11:03:56.983 65   115.28
      65 115.28
      65 115.28
15/05/2025 11:03:56.953 130   115.28
      130 115.28
      130 115.28
15/05/2025 11:03:55.865 2   115.28
      2 115.28
      2 115.28
15/05/2025 10:59:54.442 6   115.28
      6 115.28
      6 115.28
15/05/2025 10:59:21.132 10   115.28
      10 115.28
      10 115.28
15/05/2025 10:56:25.757 15   115.20
      15 115.20
      15 115.20
15/05/2025 10:47:44.720 15   115.28
      15 115.28
      15 115.28
15/05/2025 10:47:09.712 140   115.28
      140 115.28
      140 115.28
15/05/2025 10:47:07.464 180   115.28
      180 115.28
      180 115.28
15/05/2025 10:46:37.187 180   115.22
      180 115.22
      180 115.22
15/05/2025 10:44:53.451 9   115.22
      9 115.22
      9 115.22
15/05/2025 10:44:17.875 9   115.22
      9 115.22
      9 115.22
15/05/2025 10:44:17.689 12   115.22
      12 115.22
      12 115.22
15/05/2025 10:43:45.627 9   115.22
      9 115.22
      9 115.22
15/05/2025 10:42:55.055 6   115.24
      6 115.24
      6 115.24
15/05/2025 10:40:40.747 30   115.26
      30 115.26
      30 115.26
15/05/2025 10:39:57.201 60   115.20
      60 115.20
      60 115.20
15/05/2025 10:39:44.098 100   115.24
      100 115.24
      100 115.24
15/05/2025 10:35:43.610 20   115.28
      20 115.28
      20 115.28
15/05/2025 10:32:06.106 20   115.28
      20 115.28
      20 115.28
15/05/2025 10:32:00.204 50   115.26
      50 115.26
      50 115.26
15/05/2025 10:31:28.209 20   115.28
      20 115.28
      20 115.28
15/05/2025 10:31:10.397 40   115.26
      40 115.26
      40 115.26
15/05/2025 10:30:53.098 9   115.28
      9 115.28
      9 115.28
15/05/2025 10:30:40.810 5   115.28
      5 115.28
      5 115.28
15/05/2025 10:30:22.525 1   115.28
      1 115.28
      1 115.28
15/05/2025 10:30:22.288 4   115.28
      4 115.28
      4 115.28
15/05/2025 10:29:38.607 5   115.28
      5 115.28
      5 115.28
15/05/2025 10:27:50.548 11   115.28
      11 115.28
      11 115.28
15/05/2025 10:25:16.693 2   115.28
      2 115.28
      2 115.28
15/05/2025 10:22:50.358 2   115.28
      2 115.28
      2 115.28
15/05/2025 10:22:49.356 15   115.28
      15 115.28
      15 115.28
15/05/2025 10:22:40.218 20   115.28
      20 115.28
      20 115.28
15/05/2025 10:21:26.708 100   115.26
      100 115.26
      100 115.26
15/05/2025 10:21:04.678 70   115.28
      70 115.28
      70 115.28
15/05/2025 10:19:54.982 3   115.28
      3 115.28
      3 115.28
15/05/2025 10:19:37.421 36   115.26
      36 115.26
      36 115.26
15/05/2025 10:15:42.941 4   115.28
      4 115.28
      4 115.28
15/05/2025 10:14:53.127 4   115.28
      4 115.28
      4 115.28
15/05/2025 10:14:28.258 20   115.28
      20 115.28
      20 115.28
15/05/2025 10:14:28.228 130   115.28
      130 115.28
      130 115.28
15/05/2025 10:14:10.350 100   115.26
      100 115.26
      100 115.26
15/05/2025 10:08:42.738 100   115.26
      100 115.26
      100 115.26
15/05/2025 10:05:30.624 20   115.10
      20 115.10
      15 115.10
      5 115.10
15/05/2025 10:04:46.161 40   115.28
      40 115.28
      40 115.28
15/05/2025 10:02:54.369 70   115.20
      70 115.20
      70 115.20
15/05/2025 10:01:35.203 5   115.18
      5 115.18
      5 115.18
15/05/2025 09:59:50.398 130   115.18
      130 115.18
      130 115.18
15/05/2025 09:59:45.684 130   115.20
      130 115.20
      130 115.20
15/05/2025 09:58:43.177 3   115.22
      3 115.22
      3 115.22
15/05/2025 09:57:56.295 1   115.28
      1 115.28
      1 115.28
15/05/2025 09:57:52.756 10   115.28
      10 115.28
      10 115.28
15/05/2025 09:57:13.035 90   115.22
      90 115.22
      90 115.22
15/05/2025 09:57:07.249 130   115.22
      130 115.22
      130 115.22
15/05/2025 09:52:21.940 10   115.50
      10 115.50
      10 115.50
15/05/2025 09:52:06.068 1   115.50
      1 115.50
      1 115.50
15/05/2025 09:51:27.531 130   115.22
      130 115.22
      130 115.22
15/05/2025 09:51:21.534 21   115.50
      21 115.50
      21 115.50
15/05/2025 09:51:13.712 20   115.20
      20 115.20
      20 115.20
15/05/2025 09:50:56.683 130   115.20
      130 115.20
      130 115.20
15/05/2025 09:47:18.946 4   115.18
      4 115.18
      4 115.18
15/05/2025 09:45:26.372 20   115.18
      20 115.18
      20 115.18
15/05/2025 09:44:43.414 50   115.18
      50 115.18
      50 115.18
15/05/2025 09:42:27.220 30   115.18
      30 115.18
      30 115.18
15/05/2025 09:41:48.152 40   115.18
      40 115.18
      20 115.18
      20 115.18
15/05/2025 09:38:53.949 130   115.12
      130 115.12
      130 115.12
15/05/2025 09:35:34.804 20   115.10
      20 115.10
      20 115.10
15/05/2025 09:35:26.481 130   115.16
      130 115.16
      130 115.16
15/05/2025 09:35:18.695 69   115.46
      20 115.46
      49 115.46
      69 115.46
15/05/2025 09:35:13.218 130   115.12
      130 115.12
      130 115.12
15/05/2025 09:34:22.761 130   115.24
      130 115.24
      130 115.24
15/05/2025 09:34:18.428 180   115.42
      180 115.42
      180 115.42
15/05/2025 09:32:37.710 1   115.42
      1 115.42
      1 115.42
15/05/2025 09:32:14.575 10   115.42
      10 115.42
      10 115.42
15/05/2025 09:31:24.785 46   114.90
      46 114.90
      46 114.90
15/05/2025 09:30:51.607 210   115.00
      210 115.00
      210 115.00
15/05/2025 09:30:47.335 458   114.98
      325 114.98
      458 114.98
      133 114.98
15/05/2025 09:28:33.239 13   114.98
      13 114.98
      13 114.98
15/05/2025 09:28:22.166 5   114.98
      5 114.98
      5 114.98
15/05/2025 09:26:48.447 2   114.88
      2 114.88
      2 114.88
15/05/2025 09:25:21.370 17   114.88
      17 114.88
      17 114.88
15/05/2025 09:22:45.187 20   114.88
      20 114.88
      20 114.88
15/05/2025 09:22:19.021 12   114.88
      12 114.88
      12 114.88
15/05/2025 09:21:01.483 1   114.88
      1 114.88
      1 114.88
15/05/2025 09:16:47.241 1   114.88
      1 114.88
      1 114.88
15/05/2025 09:16:42.177 70   114.60
      70 114.60
      70 114.60
15/05/2025 09:16:20.151 65   114.88
      65 114.88
      65 114.88
15/05/2025 09:16:16.706 16   114.60
      16 114.60
      16 114.60
15/05/2025 09:15:59.361 1   114.88
      1 114.88
      1 114.88
15/05/2025 09:14:27.061 1   114.60
      1 114.60
      1 114.60
15/05/2025 09:13:43.679 5   114.88
      5 114.88
      5 114.88
15/05/2025 09:10:24.213 12   114.60
      12 114.60
      12 114.60
15/05/2025 09:10:00.764 30   114.62
      30 114.62
      30 114.62
15/05/2025 09:06:06.528 50   114.88
      50 114.88
      50 114.88
15/05/2025 09:06:02.115 130   114.72
      130 114.72
      130 114.72
15/05/2025 09:05:55.281 130   114.72
      130 114.72
      130 114.72
15/05/2025 09:05:20.193 130   115.00
      130 115.00
      130 115.00
15/05/2025 09:05:04.092 22   114.76
      22 114.76
      22 114.76
15/05/2025 09:04:50.619 208   114.70
      208 114.70
      208 114.70
15/05/2025 09:03:33.470 10   114.68
      10 114.68
      10 114.68
15/05/2025 09:02:50.515 1   114.68
      1 114.68
      1 114.68
15/05/2025 09:01:41.317 3   114.68
      3 114.68
      3 114.68
15/05/2025 09:01:37.294 1   114.68
      1 114.68
      1 114.68
15/05/2025 09:00:26.514 9   114.68
      9 114.68
      9 114.68
15/05/2025 08:58:42.184 100   114.68
      100 114.68
      100 114.68
15/05/2025 08:57:28.789 12   114.70
      12 114.70
      12 114.70
15/05/2025 08:54:02.331 7   114.52
      7 114.52
      7 114.52
15/05/2025 08:53:14.039 30   114.94
      30 114.94
      30 114.94
15/05/2025 08:50:26.268 11   114.96
      11 114.96
      11 114.96
15/05/2025 08:48:20.805 30   114.96
      30 114.96
      30 114.96
15/05/2025 08:42:40.909 100   115.04
      100 115.04
      100 115.04
15/05/2025 08:41:19.976 15   115.04
      15 115.04
      15 115.04
15/05/2025 08:39:15.805 10   115.06
      10 115.06
      10 115.06
15/05/2025 08:37:21.247 3   114.52
      3 114.52
      3 114.52
15/05/2025 08:34:07.748 15   115.06
      15 115.06
      15 115.06
15/05/2025 08:27:49.188 24   115.14
      24 115.14
      24 115.14
15/05/2025 08:27:03.963 23   115.14
      23 115.14
      23 115.14
15/05/2025 08:23:37.947 8   115.10
      8 115.10
      8 115.10
15/05/2025 08:17:48.327 82   114.82
      10 114.82
      42 114.82
      82 114.82
      30 114.82
15/05/2025 08:14:50.414 13   115.16
      13 115.16
      13 115.16
15/05/2025 08:14:39.770 5   115.16
      5 115.16
      5 115.16
15/05/2025 08:13:10.891 5   115.16
      5 115.16
      5 115.16
15/05/2025 08:11:04.588 20   115.16
      20 115.16
      20 115.16
15/05/2025 08:08:22.497 56   115.16
      56 115.16
      56 115.16
15/05/2025 08:07:49.457 1   115.16
      1 115.16
      1 115.16
15/05/2025 08:04:31.321 21   115.16
      21 115.16
      21 115.16
15/05/2025 08:02:29.674 11   115.08
      11 115.08
      11 115.08
15/05/2025 08:02:24.849 64   115.12
      64 115.12
      64 115.12
15/05/2025 08:01:02.015 3   114.62
      3 114.62
      3 114.62
15/05/2025 08:00:32.855 1   115.14
      1 115.14
      1 115.14
15/05/2025 08:00:10.656 2   115.14
      2 115.14
      2 115.14
15/05/2025 07:59:52.996 19   115.14
      19 115.14
      19 115.14
15/05/2025 07:59:44.587 131   115.14
      131 115.14
      131 115.14
15/05/2025 07:52:08.089 5   115.10
      5 115.10
      5 115.10
15/05/2025 07:52:07.957 43   115.18
      43 115.18
      43 115.18
15/05/2025 07:48:27.156 2   114.70
      2 114.70
      2 114.70
15/05/2025 07:47:02.343 2   115.18
      2 115.18
      2 115.18
15/05/2025 07:46:31.393 2   115.18
      2 115.18
      2 115.18
15/05/2025 07:33:29.363 164   115.00
      30 115.00
      10 115.00
      15 115.00
      16 115.00
      164 115.00
      1 115.00
      5 115.00
      87 115.00
15/05/2025 07:33:23.052 131   115.02
      131 115.02
      131 115.02
15/05/2025 07:33:16.913 2   115.12
      2 115.12
      2 115.12
15/05/2025 07:33:16.428 62   115.12
      6 115.12
      9 115.12
      20 115.12
      62 115.12
      5 115.12
      22 115.12
15/05/2025 07:30:09.217 181   115.12
      5 115.12
      5 115.12
      5 115.12
      120 115.12
      9 115.12
      10 115.12
      10 115.12
      17 115.12
      131 115.12
      50 115.12
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)