Tradegate Exchange

PepsiCo Inc.

264

221

116.92

Date	Time	Volume	Order Volume	Price
09/05/2025	12:49:48.911	25		116.92
			25	116.92
			25	116.92
09/05/2025	12:47:20.936	30		117.10
			30	117.10
			30	117.10
09/05/2025	12:44:31.505	25		117.10
			25	117.10
			25	117.10
09/05/2025	12:44:13.864	67		116.92
			26	116.92
			41	116.92
			67	116.92
09/05/2025	12:43:41.930	27		117.10
			27	117.10
			27	117.10
09/05/2025	12:41:56.383	5		117.12
			5	117.12
			5	117.12
09/05/2025	12:39:29.871	170		117.00
			40	117.00
			115	117.00
			15	117.00
			170	117.00
09/05/2025	12:37:40.347	20		117.04
			20	117.04
			20	117.04
09/05/2025	12:36:55.414	9		117.00
			9	117.00
			9	117.00
09/05/2025	12:36:22.050	8		117.08
			8	117.08
			8	117.08
09/05/2025	12:27:30.809	43		117.14
			43	117.14
			43	117.14
09/05/2025	12:27:30.443	30		117.14
			30	117.14
			30	117.14
09/05/2025	12:27:30.397	10		117.42
			10	117.42
			10	117.42
09/05/2025	12:25:54.015	43		117.16
			43	117.16
			43	117.16
09/05/2025	12:25:41.928	43		117.16
			43	117.16
			43	117.16
09/05/2025	12:25:36.756	43		117.16
			43	117.16
			43	117.16
09/05/2025	12:25:12.984	15		117.34
			15	117.34
			15	117.34
09/05/2025	12:21:23.297	9		117.38
			9	117.38
			9	117.38
09/05/2025	12:20:52.305	10		117.02
			10	117.02
			10	117.02
09/05/2025	12:17:40.968	10		117.36
			10	117.36
			10	117.36
09/05/2025	12:17:02.829	1		117.02
			1	117.02
			1	117.02
09/05/2025	12:14:58.141	25		117.24
			25	117.24
			25	117.24
09/05/2025	12:12:24.007	9		117.28
			9	117.28
			9	117.28
09/05/2025	12:11:01.860	50		117.24
			50	117.24
			50	117.24
09/05/2025	12:10:10.601	5		117.24
			5	117.24
			5	117.24
09/05/2025	12:09:49.382	130		117.12
			130	117.12
			130	117.12
09/05/2025	12:09:36.417	130		117.22
			130	117.22
			130	117.22
09/05/2025	12:09:35.424	130		117.24
			130	117.24
			130	117.24
09/05/2025	12:03:43.544	9		117.32
			9	117.32
			9	117.32
09/05/2025	12:02:56.246	4		117.32
			4	117.32
			4	117.32
09/05/2025	11:59:44.897	10		117.10
			10	117.10
			10	117.10
09/05/2025	11:58:06.499	43		117.12
			43	117.12
			43	117.12
09/05/2025	11:50:32.244	5		117.22
			5	117.22
			5	117.22
09/05/2025	11:46:00.863	9		117.22
			9	117.22
			9	117.22
09/05/2025	11:43:27.657	35		117.20
			35	117.20
			35	117.20
09/05/2025	11:40:34.916	115		117.14
			115	117.14
			115	117.14
09/05/2025	11:40:34.324	62		117.14
			62	117.14
			62	117.14
09/05/2025	11:40:33.619	23		117.14
			23	117.14
			23	117.14
09/05/2025	11:39:58.242	10		117.14
			10	117.14
			10	117.14
09/05/2025	11:34:58.309	85		117.06
			85	117.06
			85	117.06
09/05/2025	11:30:21.912	42		117.12
			42	117.12
			42	117.12
09/05/2025	11:29:58.607	165		117.12
			165	117.12
			165	117.12
09/05/2025	11:27:50.972	85		117.22
			85	117.22
			85	117.22
09/05/2025	11:25:46.948	20		117.10
			20	117.10
			20	117.10
09/05/2025	11:25:46.915	43		117.12
			43	117.12
			43	117.12
09/05/2025	11:25:36.364	6		116.98
			6	116.98
			6	116.98
09/05/2025	11:22:00.294	18		117.20
			18	117.20
			18	117.20
09/05/2025	11:20:46.525	180		117.04
			180	117.04
			180	117.04
09/05/2025	11:20:46.198	36		117.30
			36	117.30
			36	117.30
09/05/2025	11:20:45.999	294		117.22
			147	117.22
			294	117.22
			147	117.22
09/05/2025	11:20:18.641	170		117.22
			170	117.22
			170	117.22
09/05/2025	11:19:01.249	25		117.30
			25	117.30
			25	117.30
09/05/2025	11:18:36.644	130		117.30
			130	117.30
			130	117.30
09/05/2025	11:18:36.602	130		117.30
			130	117.30
			130	117.30
09/05/2025	11:17:44.376	10		117.22
			10	117.22
			10	117.22
09/05/2025	11:15:22.501	43		117.22
			43	117.22
			43	117.22
09/05/2025	11:14:32.355	17		117.28
			17	117.28
			17	117.28
09/05/2025	11:14:26.824	22		117.06
			22	117.06
			22	117.06
09/05/2025	11:12:44.168	6		117.28
			6	117.28
			6	117.28
09/05/2025	11:11:33.172	60		117.20
			60	117.20
			60	117.20
09/05/2025	11:10:08.298	17		117.22
			17	117.22
			17	117.22
09/05/2025	11:07:36.924	85		117.18
			85	117.18
			85	117.18
09/05/2025	11:06:35.058	18		117.16
			18	117.16
			18	117.16
09/05/2025	11:06:26.323	20		117.16
			20	117.16
			20	117.16
09/05/2025	11:04:24.755	180		116.94
			180	116.94
			180	116.94
09/05/2025	11:04:17.604	30		117.16
			30	117.16
			30	117.16
09/05/2025	11:01:38.505	30		117.18
			30	117.18
			30	117.18
09/05/2025	11:01:27.808	43		116.92
			43	116.92
			43	116.92
09/05/2025	11:01:19.557	160		117.04
			160	117.04
			160	117.04
09/05/2025	11:01:19.334	170		117.04
			170	117.04
			170	117.04
09/05/2025	11:00:57.167	170		117.04
			170	117.04
			170	117.04
09/05/2025	11:00:53.462	15		117.06
			15	117.06
			15	117.06
09/05/2025	10:59:40.413	3		116.92
			3	116.92
			3	116.92
09/05/2025	10:57:49.469	12		117.04
			12	117.04
			12	117.04
09/05/2025	10:49:42.921	146		116.90
			146	116.90
			146	116.90
09/05/2025	10:49:35.652	94		116.90
			15	116.90
			25	116.90
			45	116.90
			48	116.90
			1	116.90
			54	116.90
09/05/2025	10:47:47.317	43		116.94
			43	116.94
			43	116.94
09/05/2025	10:42:54.630	182		116.92
			180	116.92
			182	116.92
			2	116.92
09/05/2025	10:42:53.311	10		117.06
			10	117.06
			10	117.06
09/05/2025	10:42:11.901	15		117.04
			15	117.04
			15	117.04
09/05/2025	10:41:36.237	15		117.00
			15	117.00
			15	117.00
09/05/2025	10:41:26.678	50		116.80
			50	116.80
			50	116.80
09/05/2025	10:41:14.764	50		116.82
			50	116.82
			50	116.82
09/05/2025	10:40:59.577	70		117.00
			70	117.00
			70	117.00
09/05/2025	10:40:59.450	130		116.98
			130	116.98
			130	116.98
09/05/2025	10:38:57.175	15		117.02
			15	117.02
			15	117.02
09/05/2025	10:35:42.772	1		117.04
			1	117.04
			1	117.04
09/05/2025	10:33:21.125	30		116.92
			30	116.92
			30	116.92
09/05/2025	10:31:08.726	15		117.10
			15	117.10
			15	117.10
09/05/2025	10:30:22.447	20		117.18
			20	117.18
			20	117.18
09/05/2025	10:29:54.619	5		117.18
			5	117.18
			5	117.18
09/05/2025	10:24:45.321	300		116.88
			300	116.88
			300	116.88
09/05/2025	10:24:40.620	15		116.90
			15	116.90
			15	116.90
09/05/2025	10:22:21.198	7		116.98
			7	116.98
			7	116.98
09/05/2025	10:20:44.226	300		116.90
			300	116.90
			300	116.90
09/05/2025	10:20:23.032	1		116.92
			1	116.92
			1	116.92
09/05/2025	10:19:47.490	10		116.92
			10	116.92
			10	116.92
09/05/2025	10:19:36.356	10		116.92
			10	116.92
			10	116.92
09/05/2025	10:19:28.874	44		116.90
			44	116.90
			44	116.90
09/05/2025	10:19:08.810	8		116.92
			8	116.92
			8	116.92
09/05/2025	10:17:59.967	2		116.92
			2	116.92
			2	116.92
09/05/2025	10:17:33.425	18		116.94
			18	116.94
			18	116.94
09/05/2025	10:17:22.598	13		116.94
			13	116.94
			13	116.94
09/05/2025	10:16:02.899	8		116.94
			8	116.94
			8	116.94
09/05/2025	10:14:45.270	50		117.00
			50	117.00
			50	117.00
09/05/2025	10:13:52.253	17		117.00
			17	117.00
			17	117.00
09/05/2025	10:12:40.117	13		117.00
			13	117.00
			13	117.00
09/05/2025	10:12:39.314	1		117.00
			1	117.00
			1	117.00
09/05/2025	10:12:38.610	108		117.00
			108	117.00
			108	117.00
09/05/2025	10:12:29.942	1 000		117.00
			1 000	117.00
			1 000	117.00
09/05/2025	10:12:23.898	500		116.80
			500	116.80
			500	116.80
09/05/2025	10:12:23.842	355		116.80
			355	116.80
			355	116.80
09/05/2025	10:12:23.697	85		116.80
			85	116.80
			85	116.80
09/05/2025	10:12:15.599	5 197		116.50
			10	116.50
			20	116.50
			5	116.50
			5 032	116.50
			5 197	116.50
			11	116.50
			100	116.50
			3	116.50
			11	116.50
			5	116.50
09/05/2025	10:11:22.799	170		117.18
			170	117.18
			170	117.18
09/05/2025	10:11:22.776	170		117.18
			170	117.18
			170	117.18
09/05/2025	10:09:17.123	5		117.48
			5	117.48
			5	117.48
09/05/2025	10:07:40.097	68		117.44
			68	117.44
			68	117.44
09/05/2025	10:06:46.650	4		117.18
			4	117.18
			4	117.18
09/05/2025	10:05:43.590	130		117.24
			130	117.24
			130	117.24
09/05/2025	10:05:39.273	70		117.48
			70	117.48
			70	117.48
09/05/2025	10:05:34.385	100		117.48
			100	117.48
			100	117.48
09/05/2025	10:01:58.687	9		117.30
			9	117.30
			9	117.30
09/05/2025	10:01:33.043	43		117.32
			43	117.32
			43	117.32
09/05/2025	10:01:25.123	22		117.32
			22	117.32
			22	117.32
09/05/2025	10:00:12.176	43		117.32
			43	117.32
			43	117.32
09/05/2025	09:59:49.990	43		117.32
			43	117.32
			43	117.32
09/05/2025	09:58:41.423	43		117.32
			43	117.32
			43	117.32
09/05/2025	09:58:32.971	43		117.32
			43	117.32
			43	117.32
09/05/2025	09:57:39.028	100		117.48
			100	117.48
			100	117.48
09/05/2025	09:55:07.842	10		117.48
			10	117.48
			10	117.48
09/05/2025	09:53:15.466	9		117.48
			9	117.48
			9	117.48
09/05/2025	09:52:12.661	30		117.48
			30	117.48
			30	117.48
09/05/2025	09:52:05.565	10		117.48
			10	117.48
			10	117.48
09/05/2025	09:49:44.862	130		117.32
			130	117.32
			130	117.32
09/05/2025	09:49:44.817	64		117.32
			64	117.32
			64	117.32
09/05/2025	09:49:44.451	70		117.64
			70	117.64
			70	117.64
09/05/2025	09:49:21.115	130		117.44
			130	117.44
			130	117.44
09/05/2025	09:49:18.726	50		117.44
			50	117.44
			50	117.44
09/05/2025	09:44:27.899	130		117.12
			130	117.12
			130	117.12
09/05/2025	09:44:06.699	4		117.46
			4	117.46
			4	117.46
09/05/2025	09:44:00.725	13		117.46
			13	117.46
			13	117.46
09/05/2025	09:43:23.576	20		117.46
			20	117.46
			20	117.46
09/05/2025	09:42:09.412	88		117.46
			18	117.46
			88	117.46
			70	117.46
09/05/2025	09:41:44.895	130		117.38
			130	117.38
			130	117.38
09/05/2025	09:40:55.538	25		117.38
			25	117.38
			25	117.38
09/05/2025	09:40:23.717	20		117.04
			20	117.04
			20	117.04
09/05/2025	09:37:58.021	25		117.38
			25	117.38
			25	117.38
09/05/2025	09:37:50.038	5		117.38
			5	117.38
			5	117.38
09/05/2025	09:36:33.241	18		117.38
			18	117.38
			18	117.38
09/05/2025	09:34:54.711	8		117.38
			8	117.38
			8	117.38
09/05/2025	09:30:10.896	1		117.04
			1	117.04
			1	117.04
09/05/2025	09:30:00.284	130		117.20
			130	117.20
			130	117.20
09/05/2025	09:29:52.208	6		117.32
			6	117.32
			6	117.32
09/05/2025	09:29:21.126	30		117.34
			30	117.34
			30	117.34
09/05/2025	09:29:11.814	10		117.34
			10	117.34
			10	117.34
09/05/2025	09:27:11.820	43		117.04
			43	117.04
			43	117.04
09/05/2025	09:27:11.442	50		117.34
			50	117.34
			50	117.34
09/05/2025	09:26:57.502	25		117.02
			25	117.02
			25	117.02
09/05/2025	09:26:43.464	90		117.36
			90	117.36
			90	117.36
09/05/2025	09:25:55.632	44		117.34
			44	117.34
			44	117.34
09/05/2025	09:24:05.236	25		117.10
			18	117.10
			25	117.10
			7	117.10
09/05/2025	09:23:48.877	43		117.12
			43	117.12
			43	117.12
09/05/2025	09:23:13.308	6		117.18
			6	117.18
			6	117.18
09/05/2025	09:23:08.628	11		117.20
			11	117.20
			11	117.20
09/05/2025	09:22:42.980	43		117.22
			43	117.22
			43	117.22
09/05/2025	09:22:42.275	43		117.22
			43	117.22
			43	117.22
09/05/2025	09:22:41.633	43		117.22
			43	117.22
			43	117.22
09/05/2025	09:22:40.758	6		117.42
			6	117.42
			6	117.42
09/05/2025	09:21:45.905	5		117.50
			5	117.50
			5	117.50
09/05/2025	09:17:16.775	50		117.50
			50	117.50
			50	117.50
09/05/2025	09:16:49.982	50		117.50
			50	117.50
			50	117.50
09/05/2025	09:16:28.237	5		117.50
			5	117.50
			5	117.50
09/05/2025	09:14:53.848	5		117.48
			5	117.48
			5	117.48
09/05/2025	09:07:53.507	130		117.30
			130	117.30
			130	117.30
09/05/2025	09:07:42.977	57		117.70
			5	117.70
			37	117.70
			15	117.70
			57	117.70
09/05/2025	09:07:34.975	43		117.48
			43	117.48
			43	117.48
09/05/2025	09:06:47.978	5		117.48
			5	117.48
			5	117.48
09/05/2025	09:05:23.545	9		117.68
			9	117.68
			9	117.68
09/05/2025	09:05:15.395	14		117.68
			14	117.68
			14	117.68
09/05/2025	09:04:51.836	130		117.42
			130	117.42
			130	117.42
09/05/2025	09:04:51.678	74		117.42
			74	117.42
			74	117.42
09/05/2025	09:04:50.003	293		117.50
			293	117.50
			293	117.50
09/05/2025	09:04:48.025	130		117.42
			130	117.42
			130	117.42
09/05/2025	09:04:45.285	140		117.50
			140	117.50
			20	117.50
			120	117.50
09/05/2025	09:01:24.965	6		117.48
			6	117.48
			6	117.48
09/05/2025	08:55:11.356	25		117.48
			25	117.48
			25	117.48
09/05/2025	08:53:43.306	87		117.20
			6	117.20
			81	117.20
			87	117.20
09/05/2025	08:53:39.177	5		117.48
			5	117.48
			5	117.48
09/05/2025	08:53:17.675	6		117.48
			6	117.48
			6	117.48
09/05/2025	08:48:23.606	20		117.48
			20	117.48
			20	117.48
09/05/2025	08:44:35.804	13		117.42
			13	117.42
			13	117.42
09/05/2025	08:41:29.432	100		117.42
			100	117.42
			100	117.42
09/05/2025	08:41:00.051	3		117.12
			3	117.12
			3	117.12
09/05/2025	08:40:16.880	1		117.42
			1	117.42
			1	117.42
09/05/2025	08:40:06.459	10		117.42
			10	117.42
			10	117.42
09/05/2025	08:39:17.155	100		117.42
			100	117.42
			100	117.42
09/05/2025	08:35:46.300	10		117.50
			10	117.50
			10	117.50
09/05/2025	08:27:33.111	60		117.60
			60	117.60
			60	117.60
09/05/2025	08:20:43.363	2		117.68
			2	117.68
			2	117.68
09/05/2025	08:17:38.225	10		117.52
			10	117.52
			10	117.52
09/05/2025	08:16:27.914	19		117.08
			19	117.08
			19	117.08
09/05/2025	08:13:19.126	4		117.60
			4	117.60
			4	117.60
09/05/2025	08:10:20.479	41		117.68
			41	117.68
			41	117.68
09/05/2025	08:08:22.106	72		117.44
			72	117.44
			72	117.44
09/05/2025	08:08:10.908	128		117.42
			128	117.42
			128	117.42
09/05/2025	08:08:05.971	10		117.42
			10	117.42
			10	117.42
09/05/2025	08:04:18.049	20		117.42
			20	117.42
			20	117.42
09/05/2025	08:02:19.112	9		117.42
			9	117.42
			9	117.42
09/05/2025	08:01:07.753	20		117.42
			20	117.42
			20	117.42
09/05/2025	08:00:08.953	2		117.44
			2	117.44
			2	117.44
09/05/2025	07:59:38.449	200		117.30
			200	117.30
			200	117.30
09/05/2025	07:59:26.997	5		117.28
			5	117.28
			5	117.28
09/05/2025	07:53:07.201	15		117.28
			15	117.28
			15	117.28
09/05/2025	07:44:10.643	50		117.28
			50	117.28
			50	117.28
09/05/2025	07:32:30.340	129		116.94
			129	116.94
			101	116.94
			10	116.94
			4	116.94
			3	116.94
			6	116.94
			5	116.94
09/05/2025	07:30:55.764	112		117.28
			112	117.28
			112	117.28
09/05/2025	07:30:54.655	2		117.28
			2	117.28
			2	117.28
09/05/2025	07:30:53.948	2		117.28
			2	117.28
			2	117.28
09/05/2025	07:30:53.276	1		117.28
			1	117.28
			1	117.28
09/05/2025	07:30:08.726	78		117.28
			9	117.28
			10	117.28
			17	117.28
			1	117.28
			12	117.28
			3	117.28
			4	117.28
			17	117.28
			78	117.28
			5	117.28

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: 1 693.50
Ask: 1 694.50
Volume: 80 714
-0.56%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:50:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice