Pernod-Ricard S.A.

128

121

79.12

Date Time Volume Order Volume Price
25/11/2025 21:59:50.389 60   79.12
      60 79.12
      60 79.12
25/11/2025 21:42:58.285 6   79.26
      6 79.26
      6 79.26
25/11/2025 21:36:08.234 15   79.28
      15 79.28
      15 79.28
25/11/2025 21:08:19.835 7   79.16
      7 79.16
      7 79.16
25/11/2025 20:55:38.655 25   79.10
      25 79.10
      25 79.10
25/11/2025 20:10:53.476 14   78.98
      14 78.98
      14 78.98
25/11/2025 20:10:33.555 66   78.96
      66 78.96
      66 78.96
25/11/2025 19:54:30.188 50   79.04
      50 79.04
      50 79.04
25/11/2025 19:52:43.257 50   79.12
      50 79.12
      50 79.12
25/11/2025 19:52:18.994 60   79.14
      60 79.14
      60 79.14
25/11/2025 19:20:42.763 14   78.96
      14 78.96
      14 78.96
25/11/2025 19:20:26.640 5   79.14
      5 79.14
      5 79.14
25/11/2025 19:18:39.807 3   78.96
      3 78.96
      3 78.96
25/11/2025 19:18:21.297 1   79.12
      1 79.12
      1 79.12
25/11/2025 19:12:45.601 67   79.20
      67 79.20
      67 79.20
25/11/2025 19:06:25.930 50   79.24
      50 79.24
      50 79.24
25/11/2025 19:02:03.024 30   79.26
      30 79.26
      30 79.26
25/11/2025 18:47:43.228 60   79.30
      60 79.30
      60 79.30
25/11/2025 18:44:11.702 50   79.38
      50 79.38
      50 79.38
25/11/2025 17:53:48.840 10   79.00
      10 79.00
      10 79.00
25/11/2025 17:53:15.321 30   79.00
      30 79.00
      30 79.00
25/11/2025 17:29:10.184 120   78.92
      120 78.92
      120 78.92
25/11/2025 17:28:56.021 120   78.92
      120 78.92
      120 78.92
25/11/2025 17:28:44.655 120   78.92
      120 78.92
      120 78.92
25/11/2025 17:28:34.351 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:28:23.436 120   78.92
      120 78.92
      120 78.92
25/11/2025 17:28:18.414 120   78.92
      120 78.92
      120 78.92
25/11/2025 17:27:57.131 2   78.88
      2 78.88
      2 78.88
25/11/2025 17:27:52.806 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:27:41.365 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:27:22.723 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:27:12.321 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:27:01.155 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:26:48.987 120   78.92
      120 78.92
      120 78.92
25/11/2025 17:26:38.090 120   78.92
      120 78.92
      120 78.92
25/11/2025 17:26:29.366 20   78.88
      20 78.88
      20 78.88
25/11/2025 17:26:27.678 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:25:56.304 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:25:52.200 92   78.90
      92 78.90
      92 78.90
25/11/2025 17:25:37.248 120   78.90
      120 78.90
      120 78.90
25/11/2025 17:22:26.425 10   79.10
      10 79.10
      10 79.10
25/11/2025 17:19:53.771 190   79.20
      190 79.20
      190 79.20
25/11/2025 17:14:55.717 15   79.24
      15 79.24
      15 79.24
25/11/2025 17:04:41.852 2   79.28
      2 79.28
      2 79.28
25/11/2025 16:58:17.172 60   79.06
      60 79.06
      60 79.06
25/11/2025 16:55:48.618 50   79.12
      50 79.12
      50 79.12
25/11/2025 16:55:47.978 120   79.12
      120 79.12
      120 79.12
25/11/2025 16:45:13.951 25   79.22
      25 79.22
      25 79.22
25/11/2025 16:43:34.440 13   79.22
      13 79.22
      13 79.22
25/11/2025 16:28:26.016 20   79.30
      20 79.30
      20 79.30
25/11/2025 16:27:22.770 63   79.32
      63 79.32
      63 79.32
25/11/2025 16:26:03.798 6   79.32
      6 79.32
      6 79.32
25/11/2025 16:20:11.557 38   79.32
      38 79.32
      38 79.32
25/11/2025 16:02:03.679 2   79.42
      2 79.42
      2 79.42
25/11/2025 15:59:23.285 7   79.28
      7 79.28
      7 79.28
25/11/2025 15:56:13.329 100   79.40
      100 79.40
      100 79.40
25/11/2025 15:52:19.605 100   79.54
      100 79.54
      100 79.54
25/11/2025 15:52:16.188 100   79.50
      100 79.50
      100 79.50
25/11/2025 15:45:49.861 2 180   79.30
      2 180 79.30
      2 180 79.30
25/11/2025 15:45:37.137 320   79.30
      320 79.30
      320 79.30
25/11/2025 15:43:57.186 320   79.22
      320 79.22
      320 79.22
25/11/2025 15:33:54.629 250   79.06
      250 79.06
      250 79.06
25/11/2025 15:24:37.792 25   78.82
      25 78.82
      25 78.82
25/11/2025 15:18:23.501 10   78.76
      10 78.76
      10 78.76
25/11/2025 15:12:10.859 25   78.80
      25 78.80
      25 78.80
25/11/2025 15:09:33.313 5   78.80
      5 78.80
      5 78.80
25/11/2025 14:51:52.876 3   79.04
      3 79.04
      3 79.04
25/11/2025 14:50:13.984 2   79.06
      2 79.06
      2 79.06
25/11/2025 14:47:01.461 40   78.98
      40 78.98
      40 78.98
25/11/2025 14:41:51.408 8   79.00
      8 79.00
      8 79.00
25/11/2025 14:06:17.861 35   78.74
      35 78.74
      35 78.74
25/11/2025 14:02:21.673 18   78.66
      18 78.66
      18 78.66
25/11/2025 13:48:21.135 230   78.80
      230 78.80
      230 78.80
25/11/2025 13:48:06.723 320   78.80
      320 78.80
      320 78.80
25/11/2025 13:34:01.431 6   78.68
      6 78.68
      6 78.68
25/11/2025 12:53:43.308 20   78.42
      20 78.42
      20 78.42
25/11/2025 12:30:39.404 50   78.50
      50 78.50
      50 78.50
25/11/2025 12:30:30.181 12   78.48
      12 78.48
      12 78.48
25/11/2025 12:20:46.252 31   78.52
      31 78.52
      31 78.52
25/11/2025 12:08:07.039 80   78.52
      80 78.52
      80 78.52
25/11/2025 12:08:02.429 320   78.52
      320 78.52
      320 78.52
25/11/2025 11:17:42.224 58   78.52
      58 78.52
      58 78.52
25/11/2025 11:17:41.457 320   78.52
      320 78.52
      320 78.52
25/11/2025 11:17:40.450 320   78.52
      320 78.52
      320 78.52
25/11/2025 11:17:26.648 320   78.52
      320 78.52
      320 78.52
25/11/2025 11:17:25.085 320   78.52
      320 78.52
      320 78.52
25/11/2025 11:00:20.459 127   78.76
      127 78.76
      127 78.76
25/11/2025 10:51:26.387 2   78.62
      2 78.62
      2 78.62
25/11/2025 10:46:58.012 6   78.60
      6 78.60
      6 78.60
25/11/2025 10:40:53.122 1   78.64
      1 78.64
      1 78.64
25/11/2025 10:26:05.715 50   78.54
      50 78.54
      50 78.54
25/11/2025 10:20:09.352 50   78.50
      50 78.50
      50 78.50
25/11/2025 10:18:41.441 3   78.60
      3 78.60
      3 78.60
25/11/2025 10:18:34.903 1   78.64
      1 78.64
      1 78.64
25/11/2025 09:54:05.685 210   78.36
      210 78.36
      210 78.36
25/11/2025 09:34:36.296 120   78.50
      120 78.50
      120 78.50
25/11/2025 09:30:20.561 1   78.40
      1 78.40
      1 78.40
25/11/2025 09:28:06.948 6   78.44
      6 78.44
      6 78.44
25/11/2025 09:23:56.094 49   78.30
      49 78.30
      49 78.30
25/11/2025 09:22:08.296 20   78.24
      20 78.24
      20 78.24
25/11/2025 09:21:38.643 1   78.20
      1 78.20
      1 78.20
25/11/2025 09:17:51.719 12   78.42
      12 78.42
      12 78.42
25/11/2025 09:17:46.546 195   78.50
      15 78.50
      195 78.50
      180 78.50
25/11/2025 09:17:36.033 320   78.50
      320 78.50
      320 78.50
25/11/2025 09:14:15.148 35   78.74
      35 78.74
      35 78.74
25/11/2025 08:47:41.039 20   79.56
      18 79.56
      20 79.56
      2 79.56
25/11/2025 08:18:19.264 25   78.80
      12 78.80
      25 78.80
      13 78.80
25/11/2025 08:17:20.200 1   79.44
      1 79.44
      1 79.44
25/11/2025 08:07:10.310 3   78.70
      3 78.70
      3 78.70
25/11/2025 08:06:56.026 1   79.36
      1 79.36
      1 79.36
25/11/2025 08:04:28.982 66   78.98
      7 78.98
      59 78.98
      66 78.98
25/11/2025 08:00:11.934 1   79.18
      1 79.18
      1 79.18
25/11/2025 08:00:03.795 6   79.18
      6 79.18
      6 79.18
25/11/2025 07:52:34.614 66   79.20
      66 79.20
      66 79.20
25/11/2025 07:35:58.046 12   79.50
      12 79.50
      12 79.50
25/11/2025 07:32:23.315 86   79.50
      20 79.50
      66 79.50
      86 79.50
25/11/2025 07:32:13.172 45   80.14
      45 80.14
      45 80.14
25/11/2025 07:32:10.608 66   79.96
      66 79.96
      66 79.96
25/11/2025 07:32:08.603 66   79.66
      66 79.66
      66 79.66
25/11/2025 07:32:02.627 66   79.24
      66 79.24
      66 79.24
25/11/2025 07:30:12.485 66   79.18
      10 79.18
      66 79.18
      31 79.18
      25 79.18
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)