Pernod-Ricard S.A.

222

191

77.80

Date Time Volume Order Volume Price
27/11/2025 21:26:05.497 10   77.80
      10 77.80
      10 77.80
27/11/2025 20:47:02.025 10   77.82
      10 77.82
      10 77.82
27/11/2025 20:11:39.781 68   77.76
      68 77.76
      68 77.76
27/11/2025 19:46:53.838 8   77.82
      8 77.82
      8 77.82
27/11/2025 19:46:05.830 9   77.82
      9 77.82
      9 77.82
27/11/2025 19:45:09.973 12   77.82
      12 77.82
      12 77.82
27/11/2025 19:37:36.513 15   77.80
      15 77.80
      15 77.80
27/11/2025 19:35:31.148 6   77.82
      6 77.82
      6 77.82
27/11/2025 19:14:23.202 2   77.80
      2 77.80
      2 77.80
27/11/2025 18:41:26.689 1   77.80
      1 77.80
      1 77.80
27/11/2025 18:15:15.645 2   77.76
      2 77.76
      2 77.76
27/11/2025 18:07:37.437 4   77.78
      4 77.78
      4 77.78
27/11/2025 18:04:48.066 1   77.78
      1 77.78
      1 77.78
27/11/2025 18:02:28.468 3   77.62
      3 77.62
      3 77.62
27/11/2025 18:02:19.613 1   77.78
      1 77.78
      1 77.78
27/11/2025 18:02:18.408 10   77.78
      10 77.78
      10 77.78
27/11/2025 17:51:15.994 30   77.74
      30 77.74
      30 77.74
27/11/2025 17:42:12.355 1   77.70
      1 77.70
      1 77.70
27/11/2025 17:40:21.554 1   77.70
      1 77.70
      1 77.70
27/11/2025 17:35:58.892 3   77.60
      3 77.60
      3 77.60
27/11/2025 17:35:57.289 12   77.62
      12 77.62
      12 77.62
27/11/2025 17:35:27.326 1   78.14
      1 78.14
      1 78.14
27/11/2025 17:33:42.735 1   78.14
      1 78.14
      1 78.14
27/11/2025 17:31:36.568 1   78.14
      1 78.14
      1 78.14
27/11/2025 17:27:30.514 1   77.88
      1 77.88
      1 77.88
27/11/2025 17:23:41.578 1   77.88
      1 77.88
      1 77.88
27/11/2025 17:22:21.058 30   77.88
      30 77.88
      30 77.88
27/11/2025 17:18:57.811 3   77.88
      3 77.88
      3 77.88
27/11/2025 17:18:49.361 1   77.90
      1 77.90
      1 77.90
27/11/2025 17:18:34.766 1   77.90
      1 77.90
      1 77.90
27/11/2025 17:18:11.624 2   77.88
      2 77.88
      2 77.88
27/11/2025 17:16:35.611 1   77.84
      1 77.84
      1 77.84
27/11/2025 17:14:46.636 1   77.80
      1 77.80
      1 77.80
27/11/2025 17:14:02.165 1   77.82
      1 77.82
      1 77.82
27/11/2025 17:11:15.880 65   77.82
      65 77.82
      65 77.82
27/11/2025 17:09:24.138 30   77.90
      30 77.90
      30 77.90
27/11/2025 17:08:25.858 14   77.84
      14 77.84
      14 77.84
27/11/2025 16:43:37.267 122   78.00
      122 78.00
      122 78.00
27/11/2025 16:24:42.992 37   78.04
      37 78.04
      37 78.04
27/11/2025 16:09:35.159 260   78.12
      260 78.12
      260 78.12
27/11/2025 16:09:34.963 320   78.12
      320 78.12
      320 78.12
27/11/2025 16:09:11.760 320   78.10
      320 78.10
      320 78.10
27/11/2025 16:03:35.719 1   78.12
      1 78.12
      1 78.12
27/11/2025 16:03:20.916 1   78.08
      1 78.08
      1 78.08
27/11/2025 16:01:31.489 10   78.12
      10 78.12
      10 78.12
27/11/2025 16:00:28.462 3   78.14
      3 78.14
      3 78.14
27/11/2025 16:00:01.590 1   78.14
      1 78.14
      1 78.14
27/11/2025 15:57:46.995 1   78.10
      1 78.10
      1 78.10
27/11/2025 15:48:35.349 280   78.20
      280 78.20
      280 78.20
27/11/2025 15:39:23.693 2   78.10
      2 78.10
      2 78.10
27/11/2025 15:37:46.071 17   78.06
      17 78.06
      17 78.06
27/11/2025 15:32:53.297 13   78.04
      13 78.04
      13 78.04
27/11/2025 15:25:52.775 25   77.90
      25 77.90
      25 77.90
27/11/2025 15:11:58.052 200   77.68
      200 77.68
      200 77.68
27/11/2025 15:11:28.701 133   77.70
      133 77.70
      133 77.70
27/11/2025 15:09:50.000 2   77.80
      2 77.80
      2 77.80
27/11/2025 14:54:54.175 15   78.02
      15 78.02
      15 78.02
27/11/2025 14:44:07.232 8   77.94
      8 77.94
      8 77.94
27/11/2025 14:40:30.462 4   77.96
      4 77.96
      4 77.96
27/11/2025 14:31:04.027 10   77.96
      10 77.96
      10 77.96
27/11/2025 14:16:33.748 25   77.92
      25 77.92
      25 77.92
27/11/2025 14:00:39.467 21   78.06
      21 78.06
      21 78.06
27/11/2025 14:00:10.749 65   78.04
      65 78.04
      65 78.04
27/11/2025 13:56:27.694 35   78.00
      25 78.00
      35 78.00
      10 78.00
27/11/2025 13:52:38.179 3   78.06
      3 78.06
      3 78.06
27/11/2025 13:32:57.816 3   77.88
      3 77.88
      3 77.88
27/11/2025 13:32:30.437 1   77.98
      1 77.98
      1 77.98
27/11/2025 13:23:45.590 30   77.80
      30 77.80
      30 77.80
27/11/2025 13:21:59.786 15   77.72
      15 77.72
      15 77.72
27/11/2025 13:20:24.263 200   77.76
      200 77.76
      200 77.76
27/11/2025 13:20:24.117 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:20:23.902 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:20:23.723 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:20:23.552 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:20:23.391 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:20:23.168 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:20:22.942 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:19:57.752 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:18:37.298 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:17:09.457 330   77.76
      330 77.76
      330 77.76
27/11/2025 13:04:40.251 7   77.80
      7 77.80
      7 77.80
27/11/2025 12:51:39.842 30   77.68
      30 77.68
      30 77.68
27/11/2025 12:41:32.608 2   77.70
      2 77.70
      2 77.70
27/11/2025 12:34:52.996 50   77.62
      50 77.62
      50 77.62
27/11/2025 12:27:51.104 23   77.74
      23 77.74
      23 77.74
27/11/2025 12:16:50.330 5   77.72
      5 77.72
      5 77.72
27/11/2025 12:09:18.390 15   77.76
      15 77.76
      15 77.76
27/11/2025 12:07:14.378 10   77.84
      10 77.84
      10 77.84
27/11/2025 12:06:19.277 4   77.82
      4 77.82
      4 77.82
27/11/2025 12:02:15.560 100   77.90
      100 77.90
      100 77.90
27/11/2025 11:52:14.881 300   77.82
      300 77.82
      300 77.82
27/11/2025 11:48:35.170 200   77.80
      200 77.80
      200 77.80
27/11/2025 11:26:49.386 20   77.38
      20 77.38
      20 77.38
27/11/2025 11:08:06.376 13   77.58
      13 77.58
      13 77.58
27/11/2025 11:06:51.108 5   77.54
      5 77.54
      5 77.54
27/11/2025 10:47:58.280 1   77.50
      1 77.50
      1 77.50
27/11/2025 10:42:53.783 98   77.64
      98 77.64
      98 77.64
27/11/2025 10:42:21.424 1   77.66
      1 77.66
      1 77.66
27/11/2025 10:34:21.388 1   77.68
      1 77.68
      1 77.68
27/11/2025 10:32:13.983 90   77.68
      90 77.68
      90 77.68
27/11/2025 09:51:23.048 13   77.90
      13 77.90
      13 77.90
27/11/2025 09:46:31.426 50   77.90
      50 77.90
      50 77.90
27/11/2025 09:41:58.657 3   78.38
      3 78.38
      3 78.38
27/11/2025 09:41:51.393 13   78.34
      13 78.34
      13 78.34
27/11/2025 09:41:32.192 1   78.30
      1 78.30
      1 78.30
27/11/2025 09:40:10.980 4   78.26
      4 78.26
      4 78.26
27/11/2025 09:39:27.725 180   78.00
      180 78.00
      180 78.00
27/11/2025 09:39:10.425 320   78.00
      320 78.00
      320 78.00
27/11/2025 09:37:54.623 5   77.96
      5 77.96
      5 77.96
27/11/2025 09:36:40.635 7   77.94
      7 77.94
      7 77.94
27/11/2025 09:36:38.477 15   77.94
      15 77.94
      15 77.94
27/11/2025 09:36:19.268 180   77.90
      180 77.90
      180 77.90
27/11/2025 09:36:04.462 320   77.90
      320 77.90
      320 77.90
27/11/2025 09:31:48.768 50   77.60
      50 77.60
      50 77.60
27/11/2025 09:31:12.755 2   77.60
      2 77.60
      2 77.60
27/11/2025 09:30:12.571 10   77.66
      10 77.66
      10 77.66
27/11/2025 09:26:02.201 1   77.62
      1 77.62
      1 77.62
27/11/2025 09:20:21.428 97   77.88
      97 77.88
      97 77.88
27/11/2025 09:19:31.915 15   77.84
      15 77.84
      15 77.84
27/11/2025 09:16:49.755 4   77.78
      4 77.78
      4 77.78
27/11/2025 09:15:24.556 10   77.80
      10 77.80
      10 77.80
27/11/2025 09:12:32.704 3   77.42
      3 77.42
      3 77.42
27/11/2025 09:07:26.138 23   77.10
      23 77.10
      23 77.10
27/11/2025 09:04:46.874 300   77.32
      300 77.32
      300 77.32
27/11/2025 09:04:28.263 330   77.48
      330 77.48
      330 77.48
27/11/2025 09:01:10.944 100   78.58
      100 78.58
      100 78.58
27/11/2025 09:01:04.007 58   78.68
      58 78.68
      58 78.68
27/11/2025 09:01:01.186 122   78.34
      122 78.34
      122 78.34
27/11/2025 09:01:01.105 40   78.16
      40 78.16
      40 78.16
27/11/2025 09:01:01.033 67   78.08
      67 78.08
      67 78.08
27/11/2025 09:00:14.974 321   78.08
      320 78.08
      1 78.08
      321 78.08
27/11/2025 08:53:15.243 4   77.80
      4 77.80
      4 77.80
27/11/2025 08:49:35.449 12   77.80
      12 77.80
      12 77.80
27/11/2025 08:44:26.577 19   77.26
      19 77.26
      19 77.26
27/11/2025 08:39:30.787 60   77.76
      60 77.76
      60 77.76
27/11/2025 08:38:13.924 60   77.76
      60 77.76
      60 77.76
27/11/2025 08:38:06.125 132   77.82
      112 77.82
      20 77.82
      132 77.82
27/11/2025 08:37:59.627 68   77.80
      68 77.80
      68 77.80
27/11/2025 08:33:51.968 200   77.82
      200 77.82
      200 77.82
27/11/2025 08:31:42.014 66   77.90
      66 77.90
      66 77.90
27/11/2025 08:31:35.814 66   77.92
      66 77.92
      66 77.92
27/11/2025 08:27:43.172 200   77.80
      200 77.80
      200 77.80
27/11/2025 08:27:37.051 200   77.80
      200 77.80
      200 77.80
27/11/2025 08:27:31.126 200   77.80
      200 77.80
      200 77.80
27/11/2025 08:26:45.198 68   77.80
      68 77.80
      68 77.80
27/11/2025 08:26:32.431 132   77.80
      132 77.80
      132 77.80
27/11/2025 08:26:17.953 68   77.78
      68 77.78
      68 77.78
27/11/2025 08:25:25.675 200   77.80
      200 77.80
      200 77.80
27/11/2025 08:24:02.241 10   77.98
      10 77.98
      10 77.98
27/11/2025 08:23:40.295 36   77.82
      34 77.82
      36 77.82
      2 77.82
27/11/2025 08:23:29.785 66   77.84
      66 77.84
      66 77.84
27/11/2025 08:22:14.216 34   77.84
      34 77.84
      34 77.84
27/11/2025 08:22:14.152 164   77.82
      164 77.82
      164 77.82
27/11/2025 08:22:04.166 200   77.58
      200 77.58
      132 77.58
      68 77.58
27/11/2025 08:21:58.100 68   77.56
      68 77.56
      68 77.56
27/11/2025 08:21:49.496 200   77.58
      200 77.58
      68 77.58
      132 77.58
27/11/2025 08:21:41.736 68   77.56
      68 77.56
      68 77.56
27/11/2025 08:19:47.069 200   77.58
      200 77.58
      200 77.58
27/11/2025 08:19:20.552 200   77.58
      200 77.58
      200 77.58
27/11/2025 08:18:45.672 68   77.58
      68 77.58
      68 77.58
27/11/2025 08:18:30.611 68   77.58
      68 77.58
      68 77.58
27/11/2025 08:18:12.889 200   77.80
      200 77.80
      200 77.80
27/11/2025 08:16:15.043 200   77.80
      200 77.80
      200 77.80
27/11/2025 08:13:13.420 200   77.82
      200 77.82
      200 77.82
27/11/2025 08:12:01.543 68   77.56
      18 77.56
      50 77.56
      68 77.56
27/11/2025 08:10:23.217 150   77.82
      150 77.82
      150 77.82
27/11/2025 08:10:03.609 100   77.82
      100 77.82
      100 77.82
27/11/2025 08:09:43.424 100   77.82
      100 77.82
      100 77.82
27/11/2025 08:08:09.504 164   77.82
      164 77.82
      164 77.82
27/11/2025 08:07:24.157 68   77.84
      68 77.84
      68 77.84
27/11/2025 08:07:24.053 36   77.82
      36 77.82
      36 77.82
27/11/2025 08:07:07.774 200   77.80
      68 77.80
      68 77.80
      64 77.80
      200 77.80
27/11/2025 08:06:54.342 68   77.84
      68 77.84
      68 77.84
27/11/2025 08:05:28.526 30   77.82
      30 77.82
      30 77.82
27/11/2025 08:05:26.074 132   77.82
      132 77.82
      132 77.82
27/11/2025 08:05:11.433 68   77.80
      68 77.80
      68 77.80
27/11/2025 08:04:57.054 96   77.82
      96 77.82
      96 77.82
27/11/2025 08:04:56.698 38   77.82
      38 77.82
      38 77.82
27/11/2025 08:04:49.138 66   77.30
      66 77.30
      66 77.30
27/11/2025 08:00:20.656 13   76.64
      13 76.64
      13 76.64
27/11/2025 08:00:02.814 6   77.30
      6 77.30
      6 77.30
27/11/2025 07:56:46.771 2   77.30
      2 77.30
      2 77.30
27/11/2025 07:51:21.269 68   76.60
      68 76.60
      68 76.60
27/11/2025 07:43:56.510 20   76.62
      20 76.62
      20 76.62
27/11/2025 07:36:53.194 68   76.60
      68 76.60
      68 76.60
27/11/2025 07:36:40.137 68   76.62
      68 76.62
      68 76.62
27/11/2025 07:32:43.439 68   76.62
      68 76.62
      68 76.62
27/11/2025 07:32:41.808 68   76.62
      68 76.62
      68 76.62
27/11/2025 07:32:39.806 78   76.66
      68 76.66
      10 76.66
      78 76.66
27/11/2025 07:32:31.670 68   76.76
      68 76.76
      68 76.76
27/11/2025 07:30:10.580 4   76.80
      4 76.80
      4 76.80
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 CET (UTC+1)