Pernod-Ricard S.A.

70

68

83.70

Date Time Volume Order Volume Price
04/11/2025 17:39:25.997 40   83.70
      40 83.70
      40 83.70
04/11/2025 17:21:38.890 25   83.70
      25 83.70
      25 83.70
04/11/2025 17:16:58.084 10   83.72
      10 83.72
      10 83.72
04/11/2025 17:16:05.689 50   83.76
      50 83.76
      50 83.76
04/11/2025 16:34:53.264 30   84.08
      30 84.08
      30 84.08
04/11/2025 16:32:08.444 1   84.06
      1 84.06
      1 84.06
04/11/2025 16:19:10.194 8   84.04
      8 84.04
      8 84.04
04/11/2025 16:02:01.339 271   83.56
      271 83.56
      271 83.56
04/11/2025 16:00:06.680 1   83.50
      1 83.50
      1 83.50
04/11/2025 15:58:58.583 60   83.50
      60 83.50
      60 83.50
04/11/2025 15:58:30.403 65   83.50
      15 83.50
      50 83.50
      65 83.50
04/11/2025 15:58:28.935 25   83.52
      25 83.52
      25 83.52
04/11/2025 15:57:50.420 300   83.56
      300 83.56
      300 83.56
04/11/2025 15:55:50.529 54   83.70
      54 83.70
      54 83.70
04/11/2025 15:48:10.302 4   84.06
      4 84.06
      4 84.06
04/11/2025 15:48:02.889 4   84.08
      4 84.08
      4 84.08
04/11/2025 15:39:44.790 25   84.10
      25 84.10
      25 84.10
04/11/2025 15:38:10.210 1   84.08
      1 84.08
      1 84.08
04/11/2025 15:31:35.452 30   84.42
      30 84.42
      30 84.42
04/11/2025 14:49:00.430 3   83.92
      3 83.92
      3 83.92
04/11/2025 14:40:28.437 8   83.96
      8 83.96
      8 83.96
04/11/2025 14:12:07.354 60   83.88
      60 83.88
      60 83.88
04/11/2025 13:41:42.896 40   83.70
      40 83.70
      40 83.70
04/11/2025 13:41:39.731 113   83.72
      113 83.72
      113 83.72
04/11/2025 13:31:35.716 60   83.86
      60 83.86
      60 83.86
04/11/2025 13:16:17.672 60   83.90
      60 83.90
      60 83.90
04/11/2025 13:00:50.509 1   83.96
      1 83.96
      1 83.96
04/11/2025 13:00:02.103 1   83.92
      1 83.92
      1 83.92
04/11/2025 12:58:02.026 10   83.98
      10 83.98
      10 83.98
04/11/2025 12:50:47.864 125   83.96
      125 83.96
      125 83.96
04/11/2025 12:48:45.926 35   84.02
      35 84.02
      35 84.02
04/11/2025 12:34:40.406 15   84.06
      15 84.06
      15 84.06
04/11/2025 12:16:10.029 1   83.96
      1 83.96
      1 83.96
04/11/2025 12:05:47.787 1   84.00
      1 84.00
      1 84.00
04/11/2025 11:51:39.247 12   83.96
      12 83.96
      12 83.96
04/11/2025 11:46:34.281 12   83.88
      12 83.88
      12 83.88
04/11/2025 11:43:03.649 5   83.84
      5 83.84
      5 83.84
04/11/2025 11:42:02.818 3   83.78
      3 83.78
      3 83.78
04/11/2025 11:41:45.510 2   83.82
      2 83.82
      2 83.82
04/11/2025 11:39:52.440 24   83.84
      24 83.84
      24 83.84
04/11/2025 11:26:04.579 25   83.72
      25 83.72
      25 83.72
04/11/2025 11:24:08.132 40   83.72
      40 83.72
      40 83.72
04/11/2025 11:14:15.885 25   83.90
      25 83.90
      25 83.90
04/11/2025 11:08:12.203 9   84.10
      9 84.10
      9 84.10
04/11/2025 11:03:31.839 1   84.12
      1 84.12
      1 84.12
04/11/2025 10:51:18.362 6   84.16
      6 84.16
      6 84.16
04/11/2025 10:39:17.099 5   84.08
      5 84.08
      5 84.08
04/11/2025 10:36:34.253 1   84.20
      1 84.20
      1 84.20
04/11/2025 10:26:08.194 4   84.40
      4 84.40
      4 84.40
04/11/2025 10:14:03.875 1   84.38
      1 84.38
      1 84.38
04/11/2025 10:05:49.961 25   84.30
      25 84.30
      25 84.30
04/11/2025 10:05:33.209 3   84.30
      3 84.30
      3 84.30
04/11/2025 10:05:20.434 1   84.38
      1 84.38
      1 84.38
04/11/2025 09:54:13.055 200   84.44
      200 84.44
      200 84.44
04/11/2025 09:52:42.588 1   84.44
      1 84.44
      1 84.44
04/11/2025 09:41:48.242 18   84.32
      18 84.32
      18 84.32
04/11/2025 09:41:38.660 1   84.32
      1 84.32
      1 84.32
04/11/2025 09:33:52.233 25   84.38
      25 84.38
      25 84.38
04/11/2025 09:33:11.386 10   84.30
      10 84.30
      10 84.30
04/11/2025 09:29:44.718 1   84.36
      1 84.36
      1 84.36
04/11/2025 09:16:03.529 3   84.62
      3 84.62
      3 84.62
04/11/2025 09:15:41.600 1   84.74
      1 84.74
      1 84.74
04/11/2025 08:54:56.962 2   83.92
      2 83.92
      2 83.92
04/11/2025 08:53:50.733 18   83.92
      18 83.92
      18 83.92
04/11/2025 08:00:23.137 1   84.06
      1 84.06
      1 84.06
04/11/2025 08:00:19.222 2   84.08
      2 84.08
      2 84.08
04/11/2025 07:50:11.094 29   84.08
      29 84.08
      29 84.08
04/11/2025 07:30:14.545 59   83.94
      5 83.94
      59 83.94
      4 83.94
      50 83.94
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)