Pernod-Ricard S.A.

130

130

89.34

Date Time Volume Order Volume Price
17/10/2025 15:28:33.179 58   89.34
      58 89.34
      58 89.34
17/10/2025 15:28:32.193 59   89.34
      59 89.34
      59 89.34
17/10/2025 15:28:31.455 59   89.34
      59 89.34
      59 89.34
17/10/2025 15:28:25.539 59   89.34
      59 89.34
      59 89.34
17/10/2025 15:25:40.252 35   89.30
      35 89.30
      35 89.30
17/10/2025 15:23:57.175 31   89.18
      31 89.18
      31 89.18
17/10/2025 15:23:30.495 15   89.26
      15 89.26
      15 89.26
17/10/2025 15:20:20.959 10   89.20
      10 89.20
      10 89.20
17/10/2025 15:03:37.262 9   88.98
      9 88.98
      9 88.98
17/10/2025 14:54:53.995 4   89.08
      4 89.08
      4 89.08
17/10/2025 14:35:49.613 3   89.04
      3 89.04
      3 89.04
17/10/2025 14:35:41.700 11   89.04
      11 89.04
      11 89.04
17/10/2025 14:33:10.558 20   89.12
      20 89.12
      20 89.12
17/10/2025 14:26:58.636 1   89.00
      1 89.00
      1 89.00
17/10/2025 14:14:48.072 21   88.72
      21 88.72
      21 88.72
17/10/2025 14:14:47.297 59   88.72
      59 88.72
      59 88.72
17/10/2025 14:14:18.417 59   88.72
      59 88.72
      59 88.72
17/10/2025 14:13:13.386 1   88.72
      1 88.72
      1 88.72
17/10/2025 13:58:51.125 25   88.88
      25 88.88
      25 88.88
17/10/2025 13:54:47.500 18   88.76
      18 88.76
      18 88.76
17/10/2025 13:48:37.940 55   89.00
      55 89.00
      55 89.00
17/10/2025 13:33:51.275 12   88.78
      12 88.78
      12 88.78
17/10/2025 13:29:06.916 2   88.66
      2 88.66
      2 88.66
17/10/2025 13:27:08.871 15   88.80
      15 88.80
      15 88.80
17/10/2025 13:26:23.555 1   88.82
      1 88.82
      1 88.82
17/10/2025 13:24:54.432 14   88.90
      14 88.90
      14 88.90
17/10/2025 13:23:25.365 2   88.90
      2 88.90
      2 88.90
17/10/2025 13:20:32.314 42   89.02
      42 89.02
      42 89.02
17/10/2025 13:15:37.190 1   88.96
      1 88.96
      1 88.96
17/10/2025 13:09:44.738 31   89.00
      31 89.00
      31 89.00
17/10/2025 13:09:26.796 20   88.92
      20 88.92
      20 88.92
17/10/2025 13:00:54.642 1   88.86
      1 88.86
      1 88.86
17/10/2025 13:00:34.507 7   88.86
      7 88.86
      7 88.86
17/10/2025 12:59:38.395 12   88.82
      12 88.82
      12 88.82
17/10/2025 12:58:05.582 108   88.66
      108 88.66
      108 88.66
17/10/2025 12:57:25.704 290   88.66
      290 88.66
      290 88.66
17/10/2025 12:55:37.784 290   88.66
      290 88.66
      290 88.66
17/10/2025 12:55:13.388 290   88.66
      290 88.66
      290 88.66
17/10/2025 12:54:22.823 290   88.66
      290 88.66
      290 88.66
17/10/2025 12:54:00.198 290   88.66
      290 88.66
      290 88.66
17/10/2025 12:47:29.684 24   88.48
      24 88.48
      24 88.48
17/10/2025 12:44:15.185 25   88.54
      25 88.54
      25 88.54
17/10/2025 12:34:51.783 12   88.56
      12 88.56
      12 88.56
17/10/2025 12:27:09.177 10   88.36
      10 88.36
      10 88.36
17/10/2025 12:22:14.731 4   88.34
      4 88.34
      4 88.34
17/10/2025 12:15:41.909 10   88.56
      10 88.56
      10 88.56
17/10/2025 12:08:46.544 1   88.48
      1 88.48
      1 88.48
17/10/2025 12:08:22.433 25   88.58
      25 88.58
      25 88.58
17/10/2025 12:05:29.408 100   88.66
      100 88.66
      100 88.66
17/10/2025 12:05:29.346 100   88.66
      100 88.66
      100 88.66
17/10/2025 12:05:22.466 56   88.62
      56 88.62
      56 88.62
17/10/2025 12:01:05.838 100   88.66
      100 88.66
      100 88.66
17/10/2025 11:58:54.550 10   88.50
      10 88.50
      10 88.50
17/10/2025 11:57:14.713 250   88.50
      250 88.50
      250 88.50
17/10/2025 11:55:30.242 250   88.44
      250 88.44
      250 88.44
17/10/2025 11:52:52.820 1   88.38
      1 88.38
      1 88.38
17/10/2025 11:44:30.064 6   88.10
      6 88.10
      6 88.10
17/10/2025 11:40:30.150 8   88.22
      8 88.22
      8 88.22
17/10/2025 11:37:58.869 710   88.22
      710 88.22
      710 88.22
17/10/2025 11:36:59.728 290   88.24
      290 88.24
      290 88.24
17/10/2025 11:22:28.669 1   88.20
      1 88.20
      1 88.20
17/10/2025 11:22:07.643 5   88.26
      5 88.26
      5 88.26
17/10/2025 11:21:51.127 10   88.20
      10 88.20
      10 88.20
17/10/2025 11:20:19.968 4   88.34
      4 88.34
      4 88.34
17/10/2025 11:18:37.657 85   88.50
      85 88.50
      85 88.50
17/10/2025 11:18:32.588 50   88.50
      50 88.50
      50 88.50
17/10/2025 11:17:59.627 12   88.58
      12 88.58
      12 88.58
17/10/2025 11:15:35.008 112   88.66
      112 88.66
      112 88.66
17/10/2025 11:13:56.845 35   88.54
      35 88.54
      35 88.54
17/10/2025 11:12:58.058 11   88.44
      11 88.44
      11 88.44
17/10/2025 11:11:26.675 100   88.46
      100 88.46
      100 88.46
17/10/2025 11:11:16.726 30   88.40
      30 88.40
      30 88.40
17/10/2025 11:08:34.988 50   88.22
      50 88.22
      50 88.22
17/10/2025 11:04:39.769 1   88.12
      1 88.12
      1 88.12
17/10/2025 11:00:50.357 15   88.00
      15 88.00
      15 88.00
17/10/2025 10:59:05.808 22   87.78
      22 87.78
      22 87.78
17/10/2025 10:56:28.850 16   87.56
      16 87.56
      16 87.56
17/10/2025 10:54:48.439 470   87.70
      470 87.70
      470 87.70
17/10/2025 10:54:38.890 100   87.64
      100 87.64
      100 87.64
17/10/2025 10:54:31.943 30   87.66
      30 87.66
      30 87.66
17/10/2025 10:53:44.314 1   87.52
      1 87.52
      1 87.52
17/10/2025 10:48:58.892 1   87.56
      1 87.56
      1 87.56
17/10/2025 10:48:42.987 1   87.52
      1 87.52
      1 87.52
17/10/2025 10:46:59.093 250   87.50
      250 87.50
      250 87.50
17/10/2025 10:40:39.311 5   87.12
      5 87.12
      5 87.12
17/10/2025 10:34:57.084 10   86.94
      10 86.94
      10 86.94
17/10/2025 10:28:46.696 15   86.60
      15 86.60
      15 86.60
17/10/2025 10:28:27.710 50   86.58
      50 86.58
      50 86.58
17/10/2025 10:27:21.458 50   86.70
      50 86.70
      50 86.70
17/10/2025 10:25:55.221 10   86.52
      10 86.52
      10 86.52
17/10/2025 10:21:34.820 40   86.54
      40 86.54
      40 86.54
17/10/2025 10:10:10.852 30   86.22
      30 86.22
      30 86.22
17/10/2025 10:07:09.968 8   86.42
      8 86.42
      8 86.42
17/10/2025 09:50:54.173 3   86.38
      3 86.38
      3 86.38
17/10/2025 09:46:05.219 117   86.34
      117 86.34
      117 86.34
17/10/2025 09:33:06.537 7   86.20
      7 86.20
      7 86.20
17/10/2025 09:32:43.201 3   86.22
      3 86.22
      3 86.22
17/10/2025 09:32:34.228 1   86.24
      1 86.24
      1 86.24
17/10/2025 09:31:06.363 1   86.20
      1 86.20
      1 86.20
17/10/2025 09:26:11.304 96   85.68
      96 85.68
      96 85.68
17/10/2025 09:25:02.975 300   85.68
      300 85.68
      300 85.68
17/10/2025 09:22:52.811 118   85.60
      118 85.60
      118 85.60
17/10/2025 09:14:44.882 300   85.30
      300 85.30
      300 85.30
17/10/2025 09:13:00.042 5   85.28
      5 85.28
      5 85.28
17/10/2025 09:05:28.726 25   85.56
      25 85.56
      25 85.56
17/10/2025 09:05:05.102 1   85.42
      1 85.42
      1 85.42
17/10/2025 09:02:33.695 1   85.98
      1 85.98
      1 85.98
17/10/2025 08:40:02.028 30   86.00
      30 86.00
      30 86.00
17/10/2025 08:38:08.752 25   86.00
      25 86.00
      25 86.00
17/10/2025 08:22:49.362 37   86.00
      37 86.00
      37 86.00
17/10/2025 08:20:37.943 45   86.50
      45 86.50
      45 86.50
17/10/2025 08:17:50.536 60   87.00
      60 87.00
      60 87.00
17/10/2025 08:17:31.597 44   87.00
      44 87.00
      44 87.00
17/10/2025 08:17:28.792 28   87.86
      28 87.86
      28 87.86
17/10/2025 08:16:45.515 61   87.30
      61 87.30
      61 87.30
17/10/2025 08:16:45.455 61   87.30
      61 87.30
      61 87.30
17/10/2025 08:14:50.204 26   87.00
      26 87.00
      26 87.00
17/10/2025 08:14:50.008 62   87.00
      62 87.00
      62 87.00
17/10/2025 08:14:49.469 62   87.00
      62 87.00
      12 87.00
      50 87.00
17/10/2025 08:14:05.840 59   86.94
      59 86.94
      59 86.94
17/10/2025 08:13:54.065 23   86.94
      23 86.94
      23 86.94
17/10/2025 08:13:37.558 10   86.94
      10 86.94
      10 86.94
17/10/2025 08:00:16.925 1   86.94
      1 86.94
      1 86.94
17/10/2025 08:00:09.434 10   86.00
      10 86.00
      10 86.00
17/10/2025 07:34:55.348 48   86.96
      48 86.96
      48 86.96
17/10/2025 07:34:54.712 61   86.96
      61 86.96
      61 86.96
17/10/2025 07:34:54.450 61   86.96
      61 86.96
      61 86.96
17/10/2025 07:34:54.260 61   86.96
      61 86.96
      61 86.96
17/10/2025 07:34:53.605 61   86.96
      61 86.96
      61 86.96
17/10/2025 07:30:14.591 61   87.98
      61 87.98
      61 87.98
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)