Tradegate Exchange

PepsiCo Inc.

305

249

115.88

Date	Time	Volume	Order Volume	Price
07/05/2025	15:19:01.766	10		115.88
			10	115.88
			10	115.88
07/05/2025	15:18:34.043	16		115.88
			16	115.88
			16	115.88
07/05/2025	15:18:30.921	64		115.88
			64	115.88
			64	115.88
07/05/2025	15:14:59.270	25		115.94
			25	115.94
			25	115.94
07/05/2025	15:11:32.568	150		115.86
			150	115.86
			150	115.86
07/05/2025	15:09:57.714	122		115.74
			122	115.74
			122	115.74
07/05/2025	15:08:22.517	22		115.84
			22	115.84
			22	115.84
07/05/2025	15:08:00.939	87		115.84
			87	115.84
			87	115.84
07/05/2025	15:05:13.034	15		115.90
			15	115.90
			15	115.90
07/05/2025	15:04:27.788	12		115.90
			12	115.90
			12	115.90
07/05/2025	15:04:25.361	1		115.90
			1	115.90
			1	115.90
07/05/2025	15:03:13.061	6		115.74
			6	115.74
			6	115.74
07/05/2025	15:01:05.182	43		115.98
			43	115.98
			43	115.98
07/05/2025	15:00:50.173	5		116.16
			5	116.16
			5	116.16
07/05/2025	14:59:45.117	5		116.16
			5	116.16
			5	116.16
07/05/2025	14:59:07.709	5		116.18
			5	116.18
			5	116.18
07/05/2025	14:58:56.988	5		115.92
			5	115.92
			5	115.92
07/05/2025	14:58:41.317	130		115.92
			130	115.92
			130	115.92
07/05/2025	14:58:41.282	140		115.92
			140	115.92
			130	115.92
			10	115.92
07/05/2025	14:58:24.559	8		116.16
			8	116.16
			8	116.16
07/05/2025	14:58:08.390	10		116.16
			10	116.16
			10	116.16
07/05/2025	14:58:07.683	19		116.16
			19	116.16
			19	116.16
07/05/2025	14:55:22.298	13		116.18
			13	116.18
			13	116.18
07/05/2025	14:53:10.627	20		116.18
			20	116.18
			20	116.18
07/05/2025	14:53:07.278	2		116.14
			2	116.14
			2	116.14
07/05/2025	14:48:05.536	228		115.80
			228	115.80
			228	115.80
07/05/2025	14:47:40.078	21		115.80
			21	115.80
			21	115.80
07/05/2025	14:46:54.004	4		115.80
			4	115.80
			4	115.80
07/05/2025	14:44:42.271	16		115.80
			16	115.80
			16	115.80
07/05/2025	14:43:48.520	20		115.80
			20	115.80
			20	115.80
07/05/2025	14:43:17.818	10		115.72
			10	115.72
			10	115.72
07/05/2025	14:40:26.511	12		115.78
			12	115.78
			12	115.78
07/05/2025	14:39:27.230	17		115.78
			17	115.78
			17	115.78
07/05/2025	14:35:36.203	18		115.78
			18	115.78
			18	115.78
07/05/2025	14:35:03.118	32		115.76
			32	115.76
			32	115.76
07/05/2025	14:34:43.143	8		115.72
			8	115.72
			8	115.72
07/05/2025	14:27:19.236	43		115.72
			43	115.72
			43	115.72
07/05/2025	14:25:52.077	80		115.78
			60	115.78
			20	115.78
			80	115.78
07/05/2025	14:24:22.405	180		115.76
			180	115.76
			180	115.76
07/05/2025	14:23:58.675	9		115.62
			9	115.62
			9	115.62
07/05/2025	14:17:53.599	27		115.72
			27	115.72
			27	115.72
07/05/2025	14:17:01.416	7		115.78
			7	115.78
			7	115.78
07/05/2025	14:15:28.676	9		115.78
			9	115.78
			9	115.78
07/05/2025	14:14:37.783	7		115.78
			7	115.78
			7	115.78
07/05/2025	14:14:23.931	25		115.78
			25	115.78
			25	115.78
07/05/2025	14:14:08.236	50		115.70
			50	115.70
			50	115.70
07/05/2025	14:11:29.717	2		115.78
			2	115.78
			2	115.78
07/05/2025	14:11:01.529	2		115.78
			2	115.78
			2	115.78
07/05/2025	14:09:49.200	14		115.78
			14	115.78
			14	115.78
07/05/2025	14:07:21.105	30		115.80
			30	115.80
			30	115.80
07/05/2025	14:07:13.382	5		115.78
			5	115.78
			5	115.78
07/05/2025	14:04:51.523	9		115.80
			9	115.80
			9	115.80
07/05/2025	14:00:42.108	20		115.80
			20	115.80
			20	115.80
07/05/2025	13:59:40.154	4		115.80
			4	115.80
			4	115.80
07/05/2025	13:55:26.282	10		115.78
			10	115.78
			10	115.78
07/05/2025	13:55:22.941	50		115.78
			50	115.78
			50	115.78
07/05/2025	13:52:37.833	14		115.78
			14	115.78
			14	115.78
07/05/2025	13:52:35.181	100		115.78
			100	115.78
			100	115.78
07/05/2025	13:52:12.331	93		115.78
			93	115.78
			93	115.78
07/05/2025	13:50:39.267	5		115.78
			5	115.78
			5	115.78
07/05/2025	13:48:49.418	50		115.78
			50	115.78
			50	115.78
07/05/2025	13:48:27.550	150		115.70
			150	115.70
			150	115.70
07/05/2025	13:47:21.054	7		115.76
			7	115.76
			7	115.76
07/05/2025	13:44:56.663	10		115.78
			10	115.78
			10	115.78
07/05/2025	13:37:02.385	10		115.80
			10	115.80
			10	115.80
07/05/2025	13:36:36.785	5		115.80
			5	115.80
			5	115.80
07/05/2025	13:36:00.030	130		115.70
			130	115.70
			130	115.70
07/05/2025	13:35:34.834	10		115.66
			10	115.66
			10	115.66
07/05/2025	13:31:28.847	10		115.66
			10	115.66
			10	115.66
07/05/2025	13:22:49.738	87		115.68
			87	115.68
			87	115.68
07/05/2025	13:21:40.209	130		115.60
			129	115.60
			130	115.60
			1	115.60
07/05/2025	13:16:13.452	25		115.68
			25	115.68
			25	115.68
07/05/2025	13:14:47.218	10		115.68
			10	115.68
			10	115.68
07/05/2025	13:09:23.117	25		115.68
			25	115.68
			25	115.68
07/05/2025	13:09:17.627	10		115.68
			10	115.68
			10	115.68
07/05/2025	13:01:24.816	10		115.68
			10	115.68
			10	115.68
07/05/2025	12:58:24.738	25		115.68
			25	115.68
			25	115.68
07/05/2025	12:57:56.869	10		115.68
			10	115.68
			10	115.68
07/05/2025	12:55:34.834	5		115.70
			5	115.70
			5	115.70
07/05/2025	12:49:21.245	1		115.70
			1	115.70
			1	115.70
07/05/2025	12:48:26.220	50		115.70
			50	115.70
			50	115.70
07/05/2025	12:45:26.013	1		115.70
			1	115.70
			1	115.70
07/05/2025	12:44:32.550	26		115.70
			26	115.70
			26	115.70
07/05/2025	12:44:01.746	3		115.70
			3	115.70
			3	115.70
07/05/2025	12:40:36.740	8		115.70
			8	115.70
			8	115.70
07/05/2025	12:38:21.219	6		115.70
			6	115.70
			6	115.70
07/05/2025	12:37:31.764	10		115.70
			10	115.70
			10	115.70
07/05/2025	12:37:23.786	15		115.70
			15	115.70
			15	115.70
07/05/2025	12:36:53.809	5		115.70
			5	115.70
			5	115.70
07/05/2025	12:32:15.052	31		115.70
			31	115.70
			31	115.70
07/05/2025	12:31:53.141	100		115.50
			100	115.50
			100	115.50
07/05/2025	12:31:30.929	5		115.70
			5	115.70
			5	115.70
07/05/2025	12:16:45.765	100		115.70
			100	115.70
			100	115.70
07/05/2025	12:12:44.171	20		115.70
			20	115.70
			20	115.70
07/05/2025	12:08:44.481	150		115.60
			150	115.60
			150	115.60
07/05/2025	12:08:36.300	150		115.60
			150	115.60
			150	115.60
07/05/2025	12:05:33.953	10		115.50
			10	115.50
			10	115.50
07/05/2025	11:59:51.399	14		115.70
			14	115.70
			14	115.70
07/05/2025	11:58:39.860	10		115.68
			10	115.68
			10	115.68
07/05/2025	11:51:46.494	3		115.68
			3	115.68
			3	115.68
07/05/2025	11:48:06.465	100		115.68
			100	115.68
			100	115.68
07/05/2025	11:46:52.536	10		115.68
			10	115.68
			10	115.68
07/05/2025	11:42:38.820	30		115.68
			30	115.68
			30	115.68
07/05/2025	11:36:16.244	20		115.68
			20	115.68
			20	115.68
07/05/2025	11:34:19.285	30		115.68
			30	115.68
			30	115.68
07/05/2025	11:33:57.559	10		115.68
			10	115.68
			10	115.68
07/05/2025	11:31:50.073	1		115.68
			1	115.68
			1	115.68
07/05/2025	11:31:49.089	20		115.50
			20	115.50
			20	115.50
07/05/2025	11:27:31.914	50		115.68
			50	115.68
			50	115.68
07/05/2025	11:26:13.857	1		115.68
			1	115.68
			1	115.68
07/05/2025	11:25:19.749	2		115.50
			2	115.50
			2	115.50
07/05/2025	11:25:12.142	8		115.68
			8	115.68
			8	115.68
07/05/2025	11:25:09.413	10		115.68
			10	115.68
			10	115.68
07/05/2025	11:23:38.349	100		115.68
			100	115.68
			100	115.68
07/05/2025	11:20:38.689	1		115.70
			1	115.70
			1	115.70
07/05/2025	11:20:27.401	8		115.70
			8	115.70
			8	115.70
07/05/2025	11:20:07.385	140		115.60
			135	115.60
			5	115.60
			40	115.60
			100	115.60
07/05/2025	11:18:33.040	145		115.50
			145	115.50
			130	115.50
			15	115.50
07/05/2025	11:17:37.492	10		115.60
			10	115.60
			10	115.60
07/05/2025	11:16:14.183	5		115.60
			5	115.60
			5	115.60
07/05/2025	11:15:11.370	27		115.58
			20	115.58
			7	115.58
			20	115.58
			7	115.58
07/05/2025	11:08:54.024	130		115.58
			130	115.58
			130	115.58
07/05/2025	11:07:50.649	3		115.58
			3	115.58
			3	115.58
07/05/2025	11:07:18.454	45		115.58
			4	115.58
			41	115.58
			45	115.58
07/05/2025	11:05:28.544	130		115.58
			130	115.58
			130	115.58
07/05/2025	11:04:52.311	9		115.58
			9	115.58
			9	115.58
07/05/2025	11:03:27.489	6		115.58
			6	115.58
			6	115.58
07/05/2025	11:00:46.029	25		115.58
			25	115.58
			25	115.58
07/05/2025	10:59:46.857	30		115.58
			30	115.58
			14	115.58
			16	115.58
07/05/2025	10:59:20.336	25		115.50
			25	115.50
			25	115.50
07/05/2025	10:58:23.833	29		115.50
			29	115.50
			29	115.50
07/05/2025	10:55:36.854	40		115.50
			40	115.50
			40	115.50
07/05/2025	10:54:37.967	22		115.50
			22	115.50
			22	115.50
07/05/2025	10:53:27.375	17		115.50
			17	115.50
			17	115.50
07/05/2025	10:52:59.141	43		115.50
			43	115.50
			43	115.50
07/05/2025	10:50:07.520	9		115.50
			9	115.50
			9	115.50
07/05/2025	10:49:40.750	1		115.50
			1	115.50
			1	115.50
07/05/2025	10:44:50.001	5		115.58
			5	115.58
			5	115.58
07/05/2025	10:44:35.683	50		115.58
			50	115.58
			50	115.58
07/05/2025	10:41:54.809	4		115.40
			4	115.40
			4	115.40
07/05/2025	10:41:49.883	1		115.58
			1	115.58
			1	115.58
07/05/2025	10:41:28.143	2		115.58
			2	115.58
			2	115.58
07/05/2025	10:40:18.469	48		115.40
			48	115.40
			11	115.40
			37	115.40
07/05/2025	10:39:04.504	20		115.58
			20	115.58
			20	115.58
07/05/2025	10:30:11.788	1		115.58
			1	115.58
			1	115.58
07/05/2025	10:30:11.727	2		115.58
			2	115.58
			2	115.58
07/05/2025	10:28:37.754	30		115.58
			30	115.58
			30	115.58
07/05/2025	10:28:34.540	30		115.58
			30	115.58
			30	115.58
07/05/2025	10:26:22.706	45		115.58
			45	115.58
			45	115.58
07/05/2025	10:24:42.907	6		115.58
			6	115.58
			6	115.58
07/05/2025	10:24:37.000	10		115.58
			10	115.58
			10	115.58
07/05/2025	10:20:02.363	10		115.58
			10	115.58
			10	115.58
07/05/2025	10:16:28.313	5		115.68
			5	115.68
			5	115.68
07/05/2025	10:16:23.881	4		115.68
			4	115.68
			4	115.68
07/05/2025	10:16:06.911	50		115.68
			39	115.68
			11	115.68
			50	115.68
07/05/2025	10:14:52.883	10		115.50
			10	115.50
			10	115.50
07/05/2025	10:14:38.308	7		115.50
			7	115.50
			7	115.50
07/05/2025	10:14:11.540	60		115.40
			60	115.40
			60	115.40
07/05/2025	10:13:53.003	20		115.50
			20	115.50
			20	115.50
07/05/2025	10:12:42.064	5		115.50
			5	115.50
			5	115.50
07/05/2025	10:07:37.018	12		115.40
			12	115.40
			12	115.40
07/05/2025	10:06:37.321	25		115.50
			25	115.50
			25	115.50
07/05/2025	10:05:33.459	44		115.52
			44	115.52
			44	115.52
07/05/2025	10:05:15.169	12		115.52
			12	115.52
			12	115.52
07/05/2025	10:04:47.466	116		115.68
			116	115.68
			111	115.68
			5	115.68
07/05/2025	10:00:19.108	44		115.52
			44	115.52
			44	115.52
07/05/2025	10:00:12.292	44		115.52
			44	115.52
			44	115.52
07/05/2025	09:57:25.076	44		115.52
			44	115.52
			44	115.52
07/05/2025	09:55:40.829	1		115.68
			1	115.68
			1	115.68
07/05/2025	09:54:58.373	10		115.68
			10	115.68
			10	115.68
07/05/2025	09:52:19.831	14		115.68
			14	115.68
			14	115.68
07/05/2025	09:49:01.299	22		115.68
			22	115.68
			22	115.68
07/05/2025	09:48:46.178	21		115.68
			21	115.68
			21	115.68
07/05/2025	09:44:02.922	130		115.50
			130	115.50
			130	115.50
07/05/2025	09:44:02.540	20		115.68
			20	115.68
			20	115.68
07/05/2025	09:43:59.146	90		115.50
			90	115.50
			90	115.50
07/05/2025	09:43:00.184	10		115.68
			10	115.68
			10	115.68
07/05/2025	09:42:53.321	40		115.68
			40	115.68
			40	115.68
07/05/2025	09:42:26.970	23		115.68
			23	115.68
			23	115.68
07/05/2025	09:40:54.193	30		115.68
			30	115.68
			30	115.68
07/05/2025	09:40:43.505	20		115.50
			20	115.50
			20	115.50
07/05/2025	09:39:41.309	33		115.68
			33	115.68
			5	115.68
			8	115.68
			20	115.68
07/05/2025	09:37:30.997	130		115.50
			130	115.50
			130	115.50
07/05/2025	09:33:24.839	3		115.68
			3	115.68
			3	115.68
07/05/2025	09:32:52.087	175		115.68
			175	115.68
			175	115.68
07/05/2025	09:31:15.524	95		115.68
			95	115.68
			95	115.68
07/05/2025	09:29:58.724	9		115.68
			9	115.68
			9	115.68
07/05/2025	09:29:37.727	3		115.68
			3	115.68
			3	115.68
07/05/2025	09:28:21.235	2		115.68
			2	115.68
			2	115.68
07/05/2025	09:28:02.867	10		115.68
			10	115.68
			10	115.68
07/05/2025	09:26:39.183	5		115.68
			5	115.68
			5	115.68
07/05/2025	09:26:17.034	14		115.68
			14	115.68
			14	115.68
07/05/2025	09:22:53.026	4		115.68
			4	115.68
			4	115.68
07/05/2025	09:22:41.728	5		115.68
			5	115.68
			5	115.68
07/05/2025	09:15:34.296	130		115.30
			9	115.30
			10	115.30
			130	115.30
			111	115.30
07/05/2025	09:12:15.200	56		115.68
			56	115.68
			56	115.68
07/05/2025	09:11:42.769	17		115.68
			17	115.68
			17	115.68
07/05/2025	09:11:06.629	5		115.68
			5	115.68
			5	115.68
07/05/2025	09:09:37.449	17		115.68
			17	115.68
			17	115.68
07/05/2025	09:08:46.663	5		115.68
			5	115.68
			5	115.68
07/05/2025	09:07:51.008	95		115.68
			95	115.68
			95	115.68
07/05/2025	09:07:49.474	10		115.68
			10	115.68
			10	115.68
07/05/2025	09:07:45.103	3		115.68
			3	115.68
			3	115.68
07/05/2025	09:06:55.656	10		115.68
			10	115.68
			10	115.68
07/05/2025	09:06:29.860	1		115.68
			1	115.68
			1	115.68
07/05/2025	09:06:25.731	100		115.68
			100	115.68
			100	115.68
07/05/2025	09:04:30.398	9		115.68
			9	115.68
			9	115.68
07/05/2025	09:04:26.446	44		115.32
			44	115.32
			44	115.32
07/05/2025	09:03:52.520	13		115.68
			13	115.68
			13	115.68
07/05/2025	08:56:34.168	9		115.68
			9	115.68
			9	115.68
07/05/2025	08:56:16.762	7		115.68
			7	115.68
			7	115.68
07/05/2025	08:47:11.163	68		115.68
			68	115.68
			68	115.68
07/05/2025	08:45:25.129	41		115.68
			41	115.68
			41	115.68
07/05/2025	08:45:06.066	44		115.68
			44	115.68
			44	115.68
07/05/2025	08:42:47.808	2		115.78
			2	115.78
			2	115.78
07/05/2025	08:41:28.181	5		115.30
			5	115.30
			5	115.30
07/05/2025	08:39:40.061	10		115.78
			10	115.78
			10	115.78
07/05/2025	08:37:00.748	8		115.30
			8	115.30
			8	115.30
07/05/2025	08:35:31.175	46		115.30
			46	115.30
			46	115.30
07/05/2025	08:32:26.016	405		115.80
			233	115.80
			150	115.80
			100	115.80
			305	115.80
			22	115.80
07/05/2025	08:32:08.362	130		115.68
			130	115.68
			130	115.68
07/05/2025	08:31:48.742	9		115.68
			9	115.68
			9	115.68
07/05/2025	08:29:24.184	20		115.68
			20	115.68
			20	115.68
07/05/2025	08:28:35.321	15		115.68
			15	115.68
			15	115.68
07/05/2025	08:27:59.607	1		115.68
			1	115.68
			1	115.68
07/05/2025	08:27:57.818	3		115.68
			3	115.68
			3	115.68
07/05/2025	08:22:06.662	50		115.68
			50	115.68
			50	115.68
07/05/2025	08:19:54.961	6		115.30
			1	115.30
			6	115.30
			5	115.30
07/05/2025	08:17:04.207	14		115.68
			14	115.68
			14	115.68
07/05/2025	08:14:43.855	1		115.68
			1	115.68
			1	115.68
07/05/2025	08:13:27.844	2		115.68
			2	115.68
			2	115.68
07/05/2025	08:08:08.535	5		115.68
			5	115.68
			5	115.68
07/05/2025	08:06:23.397	20		115.68
			20	115.68
			20	115.68
07/05/2025	08:05:40.490	12		115.30
			12	115.30
			12	115.30
07/05/2025	08:05:34.858	10		115.68
			10	115.68
			10	115.68
07/05/2025	08:05:08.676	25		115.68
			25	115.68
			25	115.68
07/05/2025	08:02:58.118	15		115.68
			15	115.68
			15	115.68
07/05/2025	08:00:35.185	21		115.68
			21	115.68
			21	115.68
07/05/2025	08:00:23.520	1		115.68
			1	115.68
			1	115.68
07/05/2025	07:54:26.899	15		115.68
			15	115.68
			15	115.68
07/05/2025	07:51:22.917	10		115.68
			10	115.68
			10	115.68
07/05/2025	07:46:01.948	2		115.68
			2	115.68
			2	115.68
07/05/2025	07:45:44.034	4		115.68
			4	115.68
			4	115.68
07/05/2025	07:44:32.277	9		115.68
			9	115.68
			9	115.68
07/05/2025	07:37:54.798	10		115.68
			10	115.68
			10	115.68
07/05/2025	07:35:30.378	3		115.68
			3	115.68
			3	115.68
07/05/2025	07:35:23.888	18		115.68
			18	115.68
			18	115.68
07/05/2025	07:30:28.851	130		115.78
			130	115.78
			130	115.78
07/05/2025	07:30:09.775	235		115.78
			80	115.78
			6	115.78
			6	115.78
			20	115.78
			7	115.78
			4	115.78
			20	115.78
			9	115.78
			10	115.78
			25	115.78
			200	115.78
			83	115.78

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: 1 619.00
Ask: 1 620.00
Volume: 62 152
-1.58%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 15:19:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice