Pernod-Ricard S.A.

127

122

82.12

Date Time Volume Order Volume Price
14/11/2025 19:50:14.102 1   82.12
      1 82.12
      1 82.12
14/11/2025 19:39:27.995 14   82.12
      14 82.12
      14 82.12
14/11/2025 19:26:58.929 14   82.16
      14 82.16
      14 82.16
14/11/2025 19:25:11.621 13   81.76
      13 81.76
      13 81.76
14/11/2025 19:04:20.758 50   81.96
      50 81.96
      50 81.96
14/11/2025 18:48:37.531 30   82.18
      30 82.18
      30 82.18
14/11/2025 18:47:56.500 49   82.18
      49 82.18
      49 82.18
14/11/2025 18:03:42.733 50   81.90
      50 81.90
      50 81.90
14/11/2025 17:56:23.894 6   81.94
      6 81.94
      6 81.94
14/11/2025 17:55:21.967 13   81.88
      13 81.88
      13 81.88
14/11/2025 17:53:23.257 5   81.92
      5 81.92
      5 81.92
14/11/2025 17:27:43.218 1   81.52
      1 81.52
      1 81.52
14/11/2025 17:16:48.395 50   81.54
      50 81.54
      50 81.54
14/11/2025 17:11:01.608 310   81.32
      310 81.32
      310 81.32
14/11/2025 17:09:00.203 12   81.32
      12 81.32
      12 81.32
14/11/2025 16:58:18.114 1   81.48
      1 81.48
      1 81.48
14/11/2025 16:57:56.324 20   81.48
      20 81.48
      20 81.48
14/11/2025 16:57:49.616 2   81.46
      2 81.46
      2 81.46
14/11/2025 16:55:39.301 7   81.46
      7 81.46
      7 81.46
14/11/2025 16:34:17.332 50   81.40
      50 81.40
      50 81.40
14/11/2025 16:33:40.030 3   81.42
      3 81.42
      3 81.42
14/11/2025 16:33:32.189 8   81.44
      8 81.44
      8 81.44
14/11/2025 16:31:15.451 100   81.42
      100 81.42
      100 81.42
14/11/2025 16:30:48.603 190   81.42
      190 81.42
      190 81.42
14/11/2025 16:30:38.008 310   81.42
      310 81.42
      310 81.42
14/11/2025 16:28:21.835 60   81.40
      60 81.40
      60 81.40
14/11/2025 16:26:15.314 38   81.52
      38 81.52
      38 81.52
14/11/2025 16:25:09.502 190   81.60
      190 81.60
      190 81.60
14/11/2025 16:25:00.305 310   81.60
      310 81.60
      310 81.60
14/11/2025 16:15:34.607 100   81.62
      100 81.62
      100 81.62
14/11/2025 15:46:56.977 17   81.64
      17 81.64
      17 81.64
14/11/2025 15:45:39.748 1   81.64
      1 81.64
      1 81.64
14/11/2025 15:41:06.803 61   81.96
      61 81.96
      61 81.96
14/11/2025 15:36:26.701 1   82.06
      1 82.06
      1 82.06
14/11/2025 15:15:32.907 8   81.74
      8 81.74
      8 81.74
14/11/2025 15:10:10.301 13   81.84
      13 81.84
      13 81.84
14/11/2025 14:39:31.040 1   81.58
      1 81.58
      1 81.58
14/11/2025 14:21:49.103 40   81.68
      40 81.68
      40 81.68
14/11/2025 14:20:18.438 24   81.68
      24 81.68
      24 81.68
14/11/2025 14:18:25.260 34   81.56
      34 81.56
      34 81.56
14/11/2025 14:17:23.207 86   81.56
      86 81.56
      86 81.56
14/11/2025 14:17:22.544 310   81.56
      310 81.56
      310 81.56
14/11/2025 14:16:18.083 310   81.56
      310 81.56
      310 81.56
14/11/2025 14:16:09.972 10   81.58
      10 81.58
      10 81.58
14/11/2025 14:12:39.801 310   81.56
      310 81.56
      310 81.56
14/11/2025 13:36:11.382 70   81.66
      70 81.66
      70 81.66
14/11/2025 13:36:08.961 310   81.66
      310 81.66
      310 81.66
14/11/2025 13:35:54.012 310   81.66
      310 81.66
      310 81.66
14/11/2025 13:35:06.488 310   81.66
      310 81.66
      310 81.66
14/11/2025 13:31:09.170 20   81.62
      20 81.62
      20 81.62
14/11/2025 13:25:19.353 24   81.52
      24 81.52
      24 81.52
14/11/2025 13:16:32.946 6   81.50
      6 81.50
      6 81.50
14/11/2025 13:11:15.748 1   81.58
      1 81.58
      1 81.58
14/11/2025 13:03:31.619 90   81.50
      3 81.50
      90 81.50
      37 81.50
      50 81.50
14/11/2025 13:02:40.715 9   81.54
      9 81.54
      9 81.54
14/11/2025 12:46:38.644 3   81.62
      3 81.62
      3 81.62
14/11/2025 12:45:13.223 690   81.56
      690 81.56
      690 81.56
14/11/2025 12:44:22.172 310   81.62
      310 81.62
      310 81.62
14/11/2025 12:40:39.584 3   81.64
      3 81.64
      3 81.64
14/11/2025 12:40:21.977 11   81.66
      11 81.66
      11 81.66
14/11/2025 12:40:06.184 1   81.68
      1 81.68
      1 81.68
14/11/2025 12:16:43.783 12   81.74
      12 81.74
      12 81.74
14/11/2025 12:14:31.687 30   81.68
      30 81.68
      30 81.68
14/11/2025 12:00:23.496 690   81.84
      690 81.84
      690 81.84
14/11/2025 12:00:11.050 310   81.84
      310 81.84
      310 81.84
14/11/2025 11:57:55.128 50   81.90
      50 81.90
      50 81.90
14/11/2025 11:55:24.275 1   82.04
      1 82.04
      1 82.04
14/11/2025 11:53:02.106 15   82.10
      15 82.10
      15 82.10
14/11/2025 11:12:39.708 37   82.08
      37 82.08
      37 82.08
14/11/2025 11:06:05.534 25   81.94
      25 81.94
      25 81.94
14/11/2025 11:05:47.827 10   81.94
      10 81.94
      10 81.94
14/11/2025 10:55:34.382 40   81.92
      40 81.92
      40 81.92
14/11/2025 10:54:49.179 12   81.98
      12 81.98
      12 81.98
14/11/2025 10:54:43.169 3   82.00
      3 82.00
      3 82.00
14/11/2025 10:54:22.760 12   82.02
      12 82.02
      12 82.02
14/11/2025 10:53:38.912 12   82.02
      12 82.02
      12 82.02
14/11/2025 10:51:05.805 3   81.98
      3 81.98
      3 81.98
14/11/2025 10:49:07.142 25   82.04
      25 82.04
      25 82.04
14/11/2025 10:48:57.191 17   82.08
      17 82.08
      17 82.08
14/11/2025 10:40:56.457 151   82.20
      151 82.20
      151 82.20
14/11/2025 10:39:50.369 229   82.26
      229 82.26
      229 82.26
14/11/2025 10:39:18.262 1   82.26
      1 82.26
      1 82.26
14/11/2025 10:38:37.253 310   82.26
      310 82.26
      310 82.26
14/11/2025 10:37:15.871 310   82.26
      310 82.26
      310 82.26
14/11/2025 10:29:10.155 36   82.64
      36 82.64
      36 82.64
14/11/2025 10:12:42.804 2   82.80
      2 82.80
      2 82.80
14/11/2025 10:11:46.368 12   82.80
      12 82.80
      12 82.80
14/11/2025 10:10:30.696 12   82.82
      12 82.82
      12 82.82
14/11/2025 10:07:05.669 75   82.82
      75 82.82
      75 82.82
14/11/2025 09:56:18.120 5   82.72
      5 82.72
      5 82.72
14/11/2025 09:52:18.084 50   82.70
      50 82.70
      50 82.70
14/11/2025 09:40:56.257 1   83.02
      1 83.02
      1 83.02
14/11/2025 09:40:39.063 3   82.96
      3 82.96
      3 82.96
14/11/2025 09:40:15.122 12   83.04
      12 83.04
      12 83.04
14/11/2025 09:40:04.064 20   83.06
      20 83.06
      20 83.06
14/11/2025 09:39:50.376 100   83.04
      100 83.04
      100 83.04
14/11/2025 09:39:50.104 300   83.04
      300 83.04
      300 83.04
14/11/2025 09:39:37.698 300   83.04
      300 83.04
      300 83.04
14/11/2025 09:35:08.669 300   83.10
      300 83.10
      300 83.10
14/11/2025 09:33:04.628 1   82.98
      1 82.98
      1 82.98
14/11/2025 09:31:04.195 120   82.80
      120 82.80
      120 82.80
14/11/2025 09:30:22.311 1   82.66
      1 82.66
      1 82.66
14/11/2025 09:29:02.575 190   82.80
      190 82.80
      190 82.80
14/11/2025 09:28:53.257 310   82.80
      310 82.80
      310 82.80
14/11/2025 09:16:06.300 1   82.40
      1 82.40
      1 82.40
14/11/2025 09:11:52.011 200   82.42
      200 82.42
      200 82.42
14/11/2025 09:01:49.579 20   82.50
      20 82.50
      20 82.50
14/11/2025 09:01:20.233 50   82.34
      50 82.34
      50 82.34
14/11/2025 09:00:34.566 24   82.28
      13 82.28
      11 82.28
      24 82.28
14/11/2025 08:48:36.458 11   82.42
      11 82.42
      11 82.42
14/11/2025 08:30:49.766 1   82.94
      1 82.94
      1 82.94
14/11/2025 08:20:13.547 436   82.56
      140 82.56
      436 82.56
      296 82.56
14/11/2025 08:19:48.785 63   82.54
      63 82.54
      63 82.54
14/11/2025 08:15:02.654 12   82.54
      12 82.54
      12 82.54
14/11/2025 08:14:34.335 64   82.56
      64 82.56
      64 82.56
14/11/2025 08:12:15.593 64   82.76
      64 82.76
      64 82.76
14/11/2025 08:12:11.413 207   83.24
      207 83.24
      36 83.24
      171 83.24
14/11/2025 08:12:00.895 23   82.78
      23 82.78
      23 82.78
14/11/2025 08:00:20.174 11   82.82
      11 82.82
      11 82.82
14/11/2025 07:37:47.312 63   82.58
      63 82.58
      63 82.58
14/11/2025 07:34:35.323 63   82.58
      63 82.58
      63 82.58
14/11/2025 07:30:02.841 2   82.94
      2 82.94
      2 82.94
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)