Pernod-Ricard S.A.

164

159

90.64

Date Time Volume Order Volume Price
15/09/2025 21:53:43.919 25   90.64
      25 90.64
      25 90.64
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)