Pernod-Ricard S.A.
- Information
- Last
- Buy
- Sell
163
158
90.68
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
15/09/2025 | 21:07:01.142 | 10 | 90.68 | |
10 | 90.68 | |||
10 | 90.68 | |||
15/09/2025 | 20:53:26.913 | 33 | 90.68 | |
33 | 90.68 | |||
33 | 90.68 | |||
15/09/2025 | 20:07:44.812 | 1 | 90.66 | |
1 | 90.66 | |||
1 | 90.66 | |||
15/09/2025 | 20:05:57.704 | 11 | 90.70 | |
11 | 90.70 | |||
11 | 90.70 | |||
15/09/2025 | 20:04:44.279 | 1 | 90.66 | |
1 | 90.66 | |||
1 | 90.66 | |||
15/09/2025 | 20:04:03.524 | 15 | 90.66 | |
15 | 90.66 | |||
15 | 90.66 | |||
15/09/2025 | 20:01:39.380 | 3 | 90.66 | |
3 | 90.66 | |||
3 | 90.66 | |||
15/09/2025 | 20:01:21.063 | 3 | 90.68 | |
3 | 90.68 | |||
3 | 90.68 | |||
15/09/2025 | 19:51:31.192 | 58 | 90.80 | |
58 | 90.80 | |||
58 | 90.80 | |||
15/09/2025 | 19:42:14.473 | 10 | 90.76 | |
10 | 90.76 | |||
10 | 90.76 | |||
15/09/2025 | 19:37:08.457 | 46 | 90.64 | |
46 | 90.64 | |||
46 | 90.64 | |||
15/09/2025 | 19:29:26.774 | 2 | 90.60 | |
2 | 90.60 | |||
2 | 90.60 | |||
15/09/2025 | 19:15:28.756 | 20 | 90.54 | |
20 | 90.54 | |||
20 | 90.54 | |||
15/09/2025 | 19:15:05.696 | 15 | 90.54 | |
15 | 90.54 | |||
15 | 90.54 | |||
15/09/2025 | 18:48:54.825 | 48 | 90.62 | |
48 | 90.62 | |||
48 | 90.62 | |||
15/09/2025 | 18:45:23.849 | 1 | 90.64 | |
1 | 90.64 | |||
1 | 90.64 | |||
15/09/2025 | 18:32:56.964 | 58 | 90.74 | |
58 | 90.74 | |||
58 | 90.74 | |||
15/09/2025 | 18:31:59.485 | 58 | 90.78 | |
58 | 90.78 | |||
58 | 90.78 | |||
15/09/2025 | 18:31:46.893 | 55 | 90.64 | |
55 | 90.64 | |||
55 | 90.64 | |||
15/09/2025 | 18:23:11.451 | 58 | 90.82 | |
58 | 90.82 | |||
58 | 90.82 | |||
15/09/2025 | 18:22:50.021 | 3 | 90.82 | |
3 | 90.82 | |||
3 | 90.82 | |||
15/09/2025 | 18:20:16.089 | 32 | 90.84 | |
32 | 90.84 | |||
32 | 90.84 | |||
15/09/2025 | 18:14:45.557 | 50 | 90.56 | |
50 | 90.56 | |||
50 | 90.56 | |||
15/09/2025 | 18:11:37.262 | 50 | 90.26 | |
50 | 90.26 | |||
50 | 90.26 | |||
15/09/2025 | 18:11:34.618 | 25 | 90.26 | |
25 | 90.26 | |||
25 | 90.26 | |||
15/09/2025 | 18:06:28.636 | 50 | 89.96 | |
50 | 89.96 | |||
50 | 89.96 | |||
15/09/2025 | 18:06:19.438 | 53 | 89.96 | |
53 | 89.96 | |||
53 | 89.96 | |||
15/09/2025 | 18:06:05.468 | 58 | 89.94 | |
58 | 89.94 | |||
58 | 89.94 | |||
15/09/2025 | 17:52:03.292 | 2 | 89.92 | |
2 | 89.92 | |||
2 | 89.92 | |||
15/09/2025 | 17:48:23.268 | 58 | 90.00 | |
58 | 90.00 | |||
58 | 90.00 | |||
15/09/2025 | 17:47:39.066 | 1 | 90.04 | |
1 | 90.04 | |||
1 | 90.04 | |||
15/09/2025 | 17:46:28.079 | 58 | 90.00 | |
58 | 90.00 | |||
58 | 90.00 | |||
15/09/2025 | 17:45:53.186 | 40 | 89.98 | |
40 | 89.98 | |||
40 | 89.98 | |||
15/09/2025 | 17:44:44.241 | 55 | 90.04 | |
55 | 90.04 | |||
55 | 90.04 | |||
15/09/2025 | 17:44:01.585 | 20 | 90.04 | |
20 | 90.04 | |||
20 | 90.04 | |||
15/09/2025 | 17:42:23.828 | 55 | 90.00 | |
40 | 90.00 | |||
55 | 90.00 | |||
15 | 90.00 | |||
15/09/2025 | 17:42:23.744 | 30 | 90.04 | |
30 | 90.04 | |||
30 | 90.04 | |||
15/09/2025 | 17:20:51.796 | 114 | 90.26 | |
114 | 90.26 | |||
114 | 90.26 | |||
15/09/2025 | 17:13:54.312 | 250 | 90.20 | |
250 | 90.20 | |||
250 | 90.20 | |||
15/09/2025 | 17:11:48.259 | 5 | 90.22 | |
5 | 90.22 | |||
5 | 90.22 | |||
15/09/2025 | 17:00:24.733 | 5 | 90.42 | |
5 | 90.42 | |||
5 | 90.42 | |||
15/09/2025 | 16:47:32.307 | 25 | 90.60 | |
25 | 90.60 | |||
25 | 90.60 | |||
15/09/2025 | 16:03:19.900 | 3 | 90.42 | |
3 | 90.42 | |||
3 | 90.42 | |||
15/09/2025 | 16:03:15.069 | 3 | 90.46 | |
3 | 90.46 | |||
3 | 90.46 | |||
15/09/2025 | 16:03:13.585 | 15 | 90.46 | |
15 | 90.46 | |||
15 | 90.46 | |||
15/09/2025 | 15:58:52.924 | 100 | 90.60 | |
100 | 90.60 | |||
100 | 90.60 | |||
15/09/2025 | 15:58:10.397 | 30 | 90.58 | |
30 | 90.58 | |||
30 | 90.58 | |||
15/09/2025 | 15:53:42.648 | 12 | 90.50 | |
12 | 90.50 | |||
12 | 90.50 | |||
15/09/2025 | 15:50:11.215 | 80 | 90.64 | |
80 | 90.64 | |||
80 | 90.64 | |||
15/09/2025 | 15:47:33.590 | 1 | 90.72 | |
1 | 90.72 | |||
1 | 90.72 | |||
15/09/2025 | 15:39:25.354 | 1 | 90.92 | |
1 | 90.92 | |||
1 | 90.92 | |||
15/09/2025 | 15:38:11.657 | 19 | 90.90 | |
19 | 90.90 | |||
19 | 90.90 | |||
15/09/2025 | 15:29:37.200 | 220 | 90.90 | |
220 | 90.90 | |||
220 | 90.90 | |||
15/09/2025 | 15:26:55.324 | 5 | 90.90 | |
5 | 90.90 | |||
5 | 90.90 | |||
15/09/2025 | 15:26:33.238 | 27 | 91.00 | |
27 | 91.00 | |||
27 | 91.00 | |||
15/09/2025 | 15:17:50.326 | 25 | 91.22 | |
25 | 91.22 | |||
25 | 91.22 | |||
15/09/2025 | 15:03:03.220 | 50 | 91.28 | |
50 | 91.28 | |||
50 | 91.28 | |||
15/09/2025 | 14:55:41.691 | 1 | 91.32 | |
1 | 91.32 | |||
1 | 91.32 | |||
15/09/2025 | 14:36:05.717 | 54 | 91.30 | |
54 | 91.30 | |||
54 | 91.30 | |||
15/09/2025 | 14:30:37.193 | 4 | 91.50 | |
4 | 91.50 | |||
4 | 91.50 | |||
15/09/2025 | 14:19:22.929 | 25 | 91.44 | |
25 | 91.44 | |||
25 | 91.44 | |||
15/09/2025 | 14:01:29.786 | 1 | 91.44 | |
1 | 91.44 | |||
1 | 91.44 | |||
15/09/2025 | 13:44:50.659 | 16 | 91.46 | |
16 | 91.46 | |||
16 | 91.46 | |||
15/09/2025 | 13:39:14.740 | 15 | 91.48 | |
15 | 91.48 | |||
15 | 91.48 | |||
15/09/2025 | 13:33:12.970 | 1 | 91.34 | |
1 | 91.34 | |||
1 | 91.34 | |||
15/09/2025 | 13:28:59.522 | 114 | 91.30 | |
114 | 91.30 | |||
114 | 91.30 | |||
15/09/2025 | 13:23:33.184 | 1 | 91.38 | |
1 | 91.38 | |||
1 | 91.38 | |||
15/09/2025 | 13:18:22.059 | 1 | 91.36 | |
1 | 91.36 | |||
1 | 91.36 | |||
15/09/2025 | 13:08:00.703 | 1 | 91.24 | |
1 | 91.24 | |||
1 | 91.24 | |||
15/09/2025 | 12:55:05.681 | 130 | 91.30 | |
130 | 91.30 | |||
130 | 91.30 | |||
15/09/2025 | 12:53:29.748 | 3 | 91.24 | |
3 | 91.24 | |||
3 | 91.24 | |||
15/09/2025 | 12:53:03.380 | 4 | 91.28 | |
4 | 91.28 | |||
4 | 91.28 | |||
15/09/2025 | 12:42:06.567 | 2 | 91.04 | |
2 | 91.04 | |||
2 | 91.04 | |||
15/09/2025 | 12:41:05.994 | 109 | 91.10 | |
109 | 91.10 | |||
109 | 91.10 | |||
15/09/2025 | 12:40:25.503 | 49 | 91.18 | |
49 | 91.18 | |||
49 | 91.18 | |||
15/09/2025 | 12:40:12.059 | 280 | 91.18 | |
280 | 91.18 | |||
280 | 91.18 | |||
15/09/2025 | 12:39:33.991 | 257 | 91.18 | |
257 | 91.18 | |||
257 | 91.18 | |||
15/09/2025 | 12:39:26.425 | 280 | 91.18 | |
280 | 91.18 | |||
280 | 91.18 | |||
15/09/2025 | 12:39:25.236 | 280 | 91.18 | |
280 | 91.18 | |||
280 | 91.18 | |||
15/09/2025 | 12:39:05.352 | 280 | 91.18 | |
280 | 91.18 | |||
280 | 91.18 | |||
15/09/2025 | 12:32:16.514 | 10 | 91.14 | |
10 | 91.14 | |||
10 | 91.14 | |||
15/09/2025 | 12:30:49.223 | 50 | 91.08 | |
50 | 91.08 | |||
50 | 91.08 | |||
15/09/2025 | 12:28:14.427 | 20 | 91.06 | |
20 | 91.06 | |||
20 | 91.06 | |||
15/09/2025 | 12:27:58.602 | 5 | 91.10 | |
5 | 91.10 | |||
5 | 91.10 | |||
15/09/2025 | 12:07:10.845 | 1 | 91.08 | |
1 | 91.08 | |||
1 | 91.08 | |||
15/09/2025 | 12:06:02.677 | 8 | 91.08 | |
8 | 91.08 | |||
8 | 91.08 | |||
15/09/2025 | 12:05:46.066 | 22 | 91.08 | |
22 | 91.08 | |||
22 | 91.08 | |||
15/09/2025 | 11:59:33.017 | 3 | 91.02 | |
3 | 91.02 | |||
3 | 91.02 | |||
15/09/2025 | 11:59:18.724 | 1 | 91.04 | |
1 | 91.04 | |||
1 | 91.04 | |||
15/09/2025 | 11:55:57.589 | 30 | 90.98 | |
30 | 90.98 | |||
30 | 90.98 | |||
15/09/2025 | 11:52:30.029 | 40 | 90.96 | |
40 | 90.96 | |||
40 | 90.96 | |||
15/09/2025 | 11:51:47.831 | 280 | 90.96 | |
280 | 90.96 | |||
280 | 90.96 | |||
15/09/2025 | 11:48:32.922 | 39 | 90.98 | |
39 | 90.98 | |||
39 | 90.98 | |||
15/09/2025 | 11:44:25.225 | 45 | 90.98 | |
45 | 90.98 | |||
45 | 90.98 | |||
15/09/2025 | 11:42:57.168 | 33 | 91.00 | |
33 | 91.00 | |||
33 | 91.00 | |||
15/09/2025 | 11:40:21.067 | 54 | 91.04 | |
54 | 91.04 | |||
54 | 91.04 | |||
15/09/2025 | 11:37:10.806 | 22 | 91.14 | |
22 | 91.14 | |||
22 | 91.14 | |||
15/09/2025 | 11:37:10.267 | 25 | 91.14 | |
25 | 91.14 | |||
25 | 91.14 | |||
15/09/2025 | 11:24:51.963 | 30 | 91.06 | |
30 | 91.06 | |||
30 | 91.06 | |||
15/09/2025 | 11:23:40.197 | 80 | 91.06 | |
80 | 91.06 | |||
80 | 91.06 | |||
15/09/2025 | 11:16:40.865 | 40 | 90.98 | |
40 | 90.98 | |||
40 | 90.98 | |||
15/09/2025 | 11:13:27.584 | 2 | 91.00 | |
2 | 91.00 | |||
2 | 91.00 | |||
15/09/2025 | 11:11:19.765 | 53 | 91.00 | |
3 | 91.00 | |||
50 | 91.00 | |||
53 | 91.00 | |||
15/09/2025 | 11:09:35.847 | 25 | 91.08 | |
25 | 91.08 | |||
25 | 91.08 | |||
15/09/2025 | 11:08:09.669 | 33 | 91.10 | |
33 | 91.10 | |||
33 | 91.10 | |||
15/09/2025 | 11:03:39.175 | 109 | 91.20 | |
109 | 91.20 | |||
109 | 91.20 | |||
15/09/2025 | 11:01:47.544 | 3 | 91.36 | |
3 | 91.36 | |||
3 | 91.36 | |||
15/09/2025 | 10:59:09.404 | 20 | 91.36 | |
20 | 91.36 | |||
20 | 91.36 | |||
15/09/2025 | 10:58:02.632 | 50 | 91.26 | |
50 | 91.26 | |||
50 | 91.26 | |||
15/09/2025 | 10:45:54.057 | 110 | 91.64 | |
110 | 91.64 | |||
110 | 91.64 | |||
15/09/2025 | 10:44:59.750 | 55 | 91.66 | |
55 | 91.66 | |||
55 | 91.66 | |||
15/09/2025 | 10:44:22.322 | 1 | 91.66 | |
1 | 91.66 | |||
1 | 91.66 | |||
15/09/2025 | 10:39:35.516 | 100 | 91.68 | |
100 | 91.68 | |||
100 | 91.68 | |||
15/09/2025 | 10:39:03.535 | 200 | 91.68 | |
200 | 91.68 | |||
200 | 91.68 | |||
15/09/2025 | 10:35:09.952 | 40 | 91.54 | |
40 | 91.54 | |||
40 | 91.54 | |||
15/09/2025 | 10:30:08.378 | 1 | 91.50 | |
1 | 91.50 | |||
1 | 91.50 | |||
15/09/2025 | 10:28:32.988 | 100 | 91.56 | |
100 | 91.56 | |||
100 | 91.56 | |||
15/09/2025 | 10:27:02.826 | 8 | 91.68 | |
8 | 91.68 | |||
8 | 91.68 | |||
15/09/2025 | 10:26:20.926 | 20 | 91.68 | |
20 | 91.68 | |||
20 | 91.68 | |||
15/09/2025 | 10:19:09.051 | 3 | 91.84 | |
3 | 91.84 | |||
3 | 91.84 | |||
15/09/2025 | 10:17:38.947 | 21 | 91.76 | |
21 | 91.76 | |||
21 | 91.76 | |||
15/09/2025 | 10:17:28.247 | 160 | 91.76 | |
160 | 91.76 | |||
160 | 91.76 | |||
15/09/2025 | 10:17:22.031 | 280 | 91.76 | |
280 | 91.76 | |||
280 | 91.76 | |||
15/09/2025 | 10:17:21.259 | 280 | 91.76 | |
280 | 91.76 | |||
280 | 91.76 | |||
15/09/2025 | 10:17:09.530 | 280 | 91.76 | |
280 | 91.76 | |||
280 | 91.76 | |||
15/09/2025 | 10:16:13.970 | 100 | 91.76 | |
100 | 91.76 | |||
100 | 91.76 | |||
15/09/2025 | 10:13:54.977 | 50 | 91.78 | |
50 | 91.78 | |||
50 | 91.78 | |||
15/09/2025 | 10:08:32.563 | 24 | 91.78 | |
24 | 91.78 | |||
24 | 91.78 | |||
15/09/2025 | 10:02:46.453 | 1 | 91.50 | |
1 | 91.50 | |||
1 | 91.50 | |||
15/09/2025 | 10:02:12.954 | 62 | 91.46 | |
62 | 91.46 | |||
62 | 91.46 | |||
15/09/2025 | 10:00:47.478 | 66 | 91.46 | |
66 | 91.46 | |||
66 | 91.46 | |||
15/09/2025 | 09:58:50.122 | 6 | 91.52 | |
6 | 91.52 | |||
6 | 91.52 | |||
15/09/2025 | 09:57:51.467 | 20 | 91.44 | |
20 | 91.44 | |||
20 | 91.44 | |||
15/09/2025 | 09:57:08.134 | 19 | 91.38 | |
19 | 91.38 | |||
19 | 91.38 | |||
15/09/2025 | 09:56:05.064 | 3 | 91.28 | |
3 | 91.28 | |||
3 | 91.28 | |||
15/09/2025 | 09:54:59.850 | 15 | 91.18 | |
15 | 91.18 | |||
15 | 91.18 | |||
15/09/2025 | 09:54:43.720 | 12 | 91.16 | |
12 | 91.16 | |||
12 | 91.16 | |||
15/09/2025 | 09:54:29.395 | 110 | 91.14 | |
110 | 91.14 | |||
110 | 91.14 | |||
15/09/2025 | 09:53:49.971 | 22 | 91.20 | |
22 | 91.20 | |||
22 | 91.20 | |||
15/09/2025 | 09:36:48.048 | 3 | 91.42 | |
3 | 91.42 | |||
3 | 91.42 | |||
15/09/2025 | 09:36:36.982 | 1 | 91.46 | |
1 | 91.46 | |||
1 | 91.46 | |||
15/09/2025 | 09:30:27.606 | 9 | 91.34 | |
9 | 91.34 | |||
9 | 91.34 | |||
15/09/2025 | 09:30:20.512 | 20 | 91.34 | |
20 | 91.34 | |||
20 | 91.34 | |||
15/09/2025 | 09:19:21.053 | 4 | 91.14 | |
4 | 91.14 | |||
4 | 91.14 | |||
15/09/2025 | 09:18:02.257 | 8 | 91.04 | |
8 | 91.04 | |||
8 | 91.04 | |||
15/09/2025 | 09:14:36.744 | 1 | 91.02 | |
1 | 91.02 | |||
1 | 91.02 | |||
15/09/2025 | 09:14:01.053 | 12 | 91.00 | |
12 | 91.00 | |||
12 | 91.00 | |||
15/09/2025 | 09:05:55.006 | 18 | 90.86 | |
18 | 90.86 | |||
18 | 90.86 | |||
15/09/2025 | 09:05:03.095 | 1 | 90.90 | |
1 | 90.90 | |||
1 | 90.90 | |||
15/09/2025 | 09:01:31.386 | 1 | 90.68 | |
1 | 90.68 | |||
1 | 90.68 | |||
15/09/2025 | 08:39:03.509 | 58 | 91.00 | |
58 | 91.00 | |||
58 | 91.00 | |||
15/09/2025 | 08:35:15.520 | 3 | 90.96 | |
3 | 90.96 | |||
3 | 90.96 | |||
15/09/2025 | 08:34:52.483 | 1 | 91.14 | |
1 | 91.14 | |||
1 | 91.14 | |||
15/09/2025 | 08:01:21.942 | 58 | 91.02 | |
58 | 91.02 | |||
58 | 91.02 | |||
15/09/2025 | 08:01:21.645 | 12 | 91.20 | |
11 | 91.20 | |||
10 | 91.20 | |||
1 | 91.20 | |||
2 | 91.20 | |||
15/09/2025 | 08:00:04.333 | 58 | 91.00 | |
58 | 91.00 | |||
58 | 91.00 | |||
15/09/2025 | 07:33:00.262 | 15 | 90.92 | |
15 | 90.92 | |||
15 | 90.92 | |||
15/09/2025 | 07:30:21.714 | 40 | 90.94 | |
40 | 90.94 | |||
19 | 90.94 | |||
10 | 90.94 | |||
11 | 90.94 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
15/09/2025 @ 21:27:26
Last Update:
15/09/2025 @ 21:27:26