Pernod-Ricard S.A.

241

220

77.12

Date Time Volume Order Volume Price
26/11/2025 15:35:41.024 6   77.12
      6 77.12
      6 77.12
26/11/2025 15:30:52.163 50   77.02
      50 77.02
      50 77.02
26/11/2025 15:29:58.234 3   76.86
      3 76.86
      3 76.86
26/11/2025 15:29:47.152 1   76.92
      1 76.92
      1 76.92
26/11/2025 15:24:48.803 100   76.88
      100 76.88
      100 76.88
26/11/2025 15:24:30.686 70   76.90
      70 76.90
      70 76.90
26/11/2025 15:22:46.080 2   76.86
      2 76.86
      2 76.86
26/11/2025 15:21:06.435 25   76.88
      25 76.88
      25 76.88
26/11/2025 15:16:31.691 10   76.88
      10 76.88
      10 76.88
26/11/2025 15:16:31.148 330   76.88
      330 76.88
      330 76.88
26/11/2025 15:16:19.564 330   76.88
      330 76.88
      330 76.88
26/11/2025 15:16:03.498 15   76.90
      15 76.90
      15 76.90
26/11/2025 15:15:20.808 50   76.96
      50 76.96
      50 76.96
26/11/2025 15:00:06.022 100   77.28
      100 77.28
      100 77.28
26/11/2025 14:59:11.070 10   77.20
      10 77.20
      10 77.20
26/11/2025 14:58:59.805 1   77.20
      1 77.20
      1 77.20
26/11/2025 14:55:12.021 114   77.10
      114 77.10
      114 77.10
26/11/2025 14:52:52.387 50   77.18
      50 77.18
      50 77.18
26/11/2025 14:52:52.157 50   77.18
      50 77.18
      50 77.18
26/11/2025 14:44:57.620 30   77.22
      30 77.22
      30 77.22
26/11/2025 14:32:30.456 330   76.88
      330 76.88
      330 76.88
26/11/2025 14:32:17.088 40   76.86
      40 76.86
      40 76.86
26/11/2025 14:29:27.110 4   77.06
      4 77.06
      4 77.06
26/11/2025 14:24:18.842 13   77.08
      13 77.08
      13 77.08
26/11/2025 14:22:31.387 30   77.10
      30 77.10
      30 77.10
26/11/2025 14:19:49.344 30   77.26
      30 77.26
      30 77.26
26/11/2025 14:19:47.769 142   77.26
      142 77.26
      142 77.26
26/11/2025 14:19:04.749 10   77.26
      10 77.26
      10 77.26
26/11/2025 14:15:18.865 47   77.26
      47 77.26
      47 77.26
26/11/2025 14:08:14.621 1   77.20
      1 77.20
      1 77.20
26/11/2025 14:06:49.056 1   77.20
      1 77.20
      1 77.20
26/11/2025 14:02:15.050 26   77.22
      26 77.22
      26 77.22
26/11/2025 14:01:05.838 19   77.20
      19 77.20
      19 77.20
26/11/2025 14:00:34.648 10   77.22
      10 77.22
      10 77.22
26/11/2025 14:00:33.555 1   77.20
      1 77.20
      1 77.20
26/11/2025 13:56:05.435 330   77.18
      330 77.18
      330 77.18
26/11/2025 13:55:20.388 10   77.10
      10 77.10
      10 77.10
26/11/2025 13:55:05.842 330   77.10
      330 77.10
      330 77.10
26/11/2025 13:46:04.816 200   77.18
      200 77.18
      200 77.18
26/11/2025 13:45:56.555 160   77.16
      160 77.16
      160 77.16
26/11/2025 13:44:23.029 330   77.10
      330 77.10
      330 77.10
26/11/2025 13:43:05.484 330   77.10
      330 77.10
      330 77.10
26/11/2025 13:42:05.338 1   77.12
      1 77.12
      1 77.12
26/11/2025 13:41:45.110 1   77.16
      1 77.16
      1 77.16
26/11/2025 13:36:12.698 40   77.10
      40 77.10
      40 77.10
26/11/2025 13:29:54.582 1   77.22
      1 77.22
      1 77.22
26/11/2025 13:25:32.325 45   77.16
      45 77.16
      45 77.16
26/11/2025 13:22:33.968 19   76.80
      19 76.80
      2 76.80
      17 76.80
26/11/2025 13:22:08.337 70   76.84
      70 76.84
      70 76.84
26/11/2025 13:21:00.063 27   76.88
      27 76.88
      27 76.88
26/11/2025 13:20:22.917 20   76.88
      20 76.88
      20 76.88
26/11/2025 13:18:55.197 180   76.86
      180 76.86
      180 76.86
26/11/2025 13:18:27.637 17   76.86
      17 76.86
      17 76.86
26/11/2025 13:18:26.857 10   76.88
      10 76.88
      10 76.88
26/11/2025 13:17:29.359 3   76.92
      3 76.92
      3 76.92
26/11/2025 13:17:23.152 13   76.96
      13 76.96
      13 76.96
26/11/2025 13:17:23.061 101   77.00
      101 77.00
      100 77.00
      1 77.00
26/11/2025 13:16:20.690 300   77.00
      300 77.00
      300 77.00
26/11/2025 13:16:10.641 1   77.08
      1 77.08
      1 77.08
26/11/2025 13:14:52.217 20   77.10
      20 77.10
      20 77.10
26/11/2025 13:14:20.015 5   77.20
      5 77.20
      5 77.20
26/11/2025 13:14:19.662 340   77.24
      340 77.24
      330 77.24
      10 77.24
26/11/2025 13:13:58.595 330   77.24
      330 77.24
      330 77.24
26/11/2025 13:07:33.374 330   77.24
      330 77.24
      330 77.24
26/11/2025 13:02:32.369 30   77.32
      30 77.32
      30 77.32
26/11/2025 13:02:03.288 1   77.30
      1 77.30
      1 77.30
26/11/2025 12:57:27.267 12   77.40
      12 77.40
      12 77.40
26/11/2025 12:44:24.176 10   77.42
      10 77.42
      10 77.42
26/11/2025 12:40:20.123 1   77.34
      1 77.34
      1 77.34
26/11/2025 12:34:32.287 115   77.28
      115 77.28
      115 77.28
26/11/2025 12:30:09.989 10   77.36
      10 77.36
      10 77.36
26/11/2025 12:29:37.491 65   77.36
      65 77.36
      65 77.36
26/11/2025 12:21:30.915 170   77.24
      170 77.24
      170 77.24
26/11/2025 12:21:24.707 330   77.24
      330 77.24
      330 77.24
26/11/2025 12:17:39.457 1 567   77.32
      1 567 77.32
      1 567 77.32
26/11/2025 12:17:22.581 330   77.30
      330 77.30
      330 77.30
26/11/2025 12:17:22.277 773   77.30
      382 77.30
      330 77.30
      61 77.30
      773 77.30
26/11/2025 12:16:20.769 330   77.30
      330 77.30
      330 77.30
26/11/2025 12:14:22.613 12   77.22
      12 77.22
      12 77.22
26/11/2025 12:13:30.659 20   77.26
      20 77.26
      20 77.26
26/11/2025 12:12:02.824 50   77.32
      50 77.32
      50 77.32
26/11/2025 12:10:46.085 50   77.34
      50 77.34
      50 77.34
26/11/2025 12:03:16.506 1   77.34
      1 77.34
      1 77.34
26/11/2025 11:55:02.632 13   77.46
      13 77.46
      13 77.46
26/11/2025 11:50:18.816 25   77.42
      25 77.42
      25 77.42
26/11/2025 11:49:46.332 75   77.42
      75 77.42
      75 77.42
26/11/2025 11:44:58.538 65   77.40
      65 77.40
      65 77.40
26/11/2025 11:44:16.105 30   77.42
      30 77.42
      30 77.42
26/11/2025 11:39:26.210 40   77.40
      40 77.40
      40 77.40
26/11/2025 11:36:06.562 14   77.32
      14 77.32
      14 77.32
26/11/2025 11:33:52.382 6   77.16
      6 77.16
      6 77.16
26/11/2025 11:33:37.236 15   77.20
      15 77.20
      15 77.20
26/11/2025 11:28:17.825 20   77.10
      20 77.10
      20 77.10
26/11/2025 11:26:13.183 200   77.20
      200 77.20
      200 77.20
26/11/2025 11:23:46.208 58   77.18
      58 77.18
      58 77.18
26/11/2025 11:22:56.261 28   77.18
      28 77.18
      28 77.18
26/11/2025 11:13:59.141 2   77.22
      2 77.22
      2 77.22
26/11/2025 11:13:51.774 110   77.22
      110 77.22
      110 77.22
26/11/2025 11:13:14.105 20   77.22
      20 77.22
      20 77.22
26/11/2025 11:12:38.058 125   77.24
      125 77.24
      125 77.24
26/11/2025 11:09:31.021 67   77.20
      67 77.20
      67 77.20
26/11/2025 11:02:12.514 6   77.28
      6 77.28
      6 77.28
26/11/2025 11:01:21.338 150   77.28
      150 77.28
      150 77.28
26/11/2025 11:01:04.009 330   77.28
      330 77.28
      330 77.28
26/11/2025 11:00:29.950 330   77.28
      330 77.28
      330 77.28
26/11/2025 11:00:04.590 5   77.40
      5 77.40
      5 77.40
26/11/2025 10:48:14.509 3   77.54
      3 77.54
      3 77.54
26/11/2025 10:47:18.797 1   77.54
      1 77.54
      1 77.54
26/11/2025 10:46:31.794 1   77.54
      1 77.54
      1 77.54
26/11/2025 10:46:17.013 1   77.54
      1 77.54
      1 77.54
26/11/2025 10:44:48.456 1   77.50
      1 77.50
      1 77.50
26/11/2025 10:43:30.531 1   77.46
      1 77.46
      1 77.46
26/11/2025 10:41:31.008 1   77.48
      1 77.48
      1 77.48
26/11/2025 10:40:55.433 1   77.52
      1 77.52
      1 77.52
26/11/2025 10:40:55.082 100   77.52
      100 77.52
      100 77.52
26/11/2025 10:35:58.339 1   77.46
      1 77.46
      1 77.46
26/11/2025 10:33:41.102 8   77.52
      8 77.52
      8 77.52
26/11/2025 10:33:34.117 1   77.50
      1 77.50
      1 77.50
26/11/2025 10:33:13.077 8   77.44
      8 77.44
      8 77.44
26/11/2025 10:29:22.555 20   77.42
      20 77.42
      20 77.42
26/11/2025 10:29:13.238 9   77.44
      9 77.44
      9 77.44
26/11/2025 10:28:39.914 7   77.44
      7 77.44
      7 77.44
26/11/2025 10:26:07.127 3   77.50
      3 77.50
      3 77.50
26/11/2025 10:25:46.008 20   77.50
      20 77.50
      20 77.50
26/11/2025 10:24:00.170 11   77.44
      11 77.44
      11 77.44
26/11/2025 10:23:42.369 330   77.42
      330 77.42
      330 77.42
26/11/2025 10:21:44.344 330   77.42
      330 77.42
      330 77.42
26/11/2025 10:20:21.158 120   77.44
      120 77.44
      120 77.44
26/11/2025 10:20:07.068 330   77.40
      330 77.40
      330 77.40
26/11/2025 10:19:35.264 10   77.34
      10 77.34
      10 77.34
26/11/2025 10:10:39.616 288   77.00
      288 77.00
      288 77.00
26/11/2025 10:09:50.211 1   76.88
      1 76.88
      1 76.88
26/11/2025 10:09:07.323 11   76.86
      11 76.86
      11 76.86
26/11/2025 10:08:49.906 330   76.84
      330 76.84
      330 76.84
26/11/2025 10:07:50.418 2   76.88
      2 76.88
      2 76.88
26/11/2025 10:06:58.636 20   76.90
      20 76.90
      20 76.90
26/11/2025 10:05:47.086 365   77.00
      35 77.00
      330 77.00
      365 77.00
26/11/2025 10:05:39.865 70   77.04
      70 77.04
      70 77.04
26/11/2025 10:05:28.983 330   77.04
      330 77.04
      330 77.04
26/11/2025 10:03:39.630 3   77.02
      3 77.02
      3 77.02
26/11/2025 10:03:20.909 1   77.06
      1 77.06
      1 77.06
26/11/2025 10:02:58.171 3   77.02
      3 77.02
      3 77.02
26/11/2025 10:02:42.679 3   77.04
      3 77.04
      3 77.04
26/11/2025 10:00:57.363 4   77.08
      4 77.08
      4 77.08
26/11/2025 09:55:39.841 1   77.04
      1 77.04
      1 77.04
26/11/2025 09:53:23.590 1   77.04
      1 77.04
      1 77.04
26/11/2025 09:53:09.608 3   77.00
      3 77.00
      3 77.00
26/11/2025 09:52:55.008 1   77.04
      1 77.04
      1 77.04
26/11/2025 09:52:44.940 1   77.06
      1 77.06
      1 77.06
26/11/2025 09:52:40.813 5   77.02
      5 77.02
      5 77.02
26/11/2025 09:52:37.944 1   77.08
      1 77.08
      1 77.08
26/11/2025 09:52:30.014 3   77.04
      3 77.04
      3 77.04
26/11/2025 09:52:29.488 671   77.08
      1 77.08
      671 77.08
      670 77.08
26/11/2025 09:52:21.634 330   77.06
      330 77.06
      330 77.06
26/11/2025 09:52:19.792 1   77.06
      1 77.06
      1 77.06
26/11/2025 09:52:13.765 1   77.06
      1 77.06
      1 77.06
26/11/2025 09:49:19.683 25   77.12
      25 77.12
      25 77.12
26/11/2025 09:48:36.867 120   77.22
      120 77.22
      120 77.22
26/11/2025 09:48:22.246 120   77.22
      120 77.22
      120 77.22
26/11/2025 09:44:27.746 50   77.32
      50 77.32
      50 77.32
26/11/2025 09:42:53.898 7   77.30
      7 77.30
      7 77.30
26/11/2025 09:42:20.359 256   77.30
      256 77.30
      256 77.30
26/11/2025 09:41:48.520 3   77.36
      3 77.36
      3 77.36
26/11/2025 09:41:14.426 14   77.38
      14 77.38
      14 77.38
26/11/2025 09:41:12.461 20   77.34
      20 77.34
      20 77.34
26/11/2025 09:40:44.807 10   77.42
      10 77.42
      10 77.42
26/11/2025 09:40:39.208 1   77.42
      1 77.42
      1 77.42
26/11/2025 09:40:09.181 25   77.42
      25 77.42
      25 77.42
26/11/2025 09:38:38.598 11   77.32
      11 77.32
      11 77.32
26/11/2025 09:38:20.646 2   77.34
      2 77.34
      2 77.34
26/11/2025 09:35:25.994 50   77.46
      50 77.46
      50 77.46
26/11/2025 09:31:39.247 3   77.44
      3 77.44
      3 77.44
26/11/2025 09:31:35.620 1   77.48
      1 77.48
      1 77.48
26/11/2025 09:25:34.928 1   77.56
      1 77.56
      1 77.56
26/11/2025 09:21:58.137 90   77.58
      90 77.58
      90 77.58
26/11/2025 09:21:48.331 70   77.52
      70 77.52
      70 77.52
26/11/2025 09:16:59.012 1   77.26
      1 77.26
      1 77.26
26/11/2025 09:15:40.372 100   77.38
      100 77.38
      100 77.38
26/11/2025 09:15:17.592 3   77.32
      3 77.32
      3 77.32
26/11/2025 09:14:49.898 1   77.14
      1 77.14
      1 77.14
26/11/2025 09:14:27.893 3   77.14
      3 77.14
      3 77.14
26/11/2025 09:14:17.694 15   77.10
      15 77.10
      15 77.10
26/11/2025 09:13:39.189 3   77.16
      3 77.16
      3 77.16
26/11/2025 09:13:15.651 1   77.16
      1 77.16
      1 77.16
26/11/2025 09:12:41.526 220   77.08
      220 77.08
      220 77.08
26/11/2025 09:12:08.936 7   76.96
      7 76.96
      7 76.96
26/11/2025 09:11:35.871 50   76.90
      50 76.90
      50 76.90
26/11/2025 09:11:10.568 3   76.84
      3 76.84
      3 76.84
26/11/2025 09:10:55.661 5   76.88
      5 76.88
      5 76.88
26/11/2025 09:08:10.523 28   77.24
      28 77.24
      28 77.24
26/11/2025 09:07:25.942 6   77.48
      6 77.48
      6 77.48
26/11/2025 09:06:39.437 40   77.50
      40 77.50
      40 77.50
26/11/2025 09:04:33.141 1   77.68
      1 77.68
      1 77.68
26/11/2025 09:03:11.210 55   77.52
      55 77.52
      55 77.52
26/11/2025 09:03:07.697 956   77.64
      40 77.64
      500 77.64
      260 77.64
      3 77.64
      9 77.64
      26 77.64
      40 77.64
      5 77.64
      34 77.64
      4 77.64
      10 77.64
      956 77.64
      25 77.64
26/11/2025 08:56:56.540 3   79.30
      3 79.30
      3 79.30
26/11/2025 08:42:00.300 3   79.00
      3 79.00
      3 79.00
26/11/2025 08:33:44.277 1   79.30
      1 79.30
      1 79.30
26/11/2025 08:29:36.437 6   79.30
      6 79.30
      6 79.30
26/11/2025 08:24:48.088 1   79.30
      1 79.30
      1 79.30
26/11/2025 08:20:12.820 70   78.90
      70 78.90
      70 78.90
26/11/2025 08:17:42.351 70   78.80
      70 78.80
      70 78.80
26/11/2025 08:13:57.430 70   78.70
      70 78.70
      70 78.70
26/11/2025 08:13:41.500 70   78.80
      70 78.80
      70 78.80
26/11/2025 08:13:04.434 70   78.90
      70 78.90
      70 78.90
26/11/2025 08:12:47.008 70   79.00
      70 79.00
      70 79.00
26/11/2025 08:11:32.516 70   79.00
      70 79.00
      70 79.00
26/11/2025 08:11:04.791 70   79.30
      70 79.30
      70 79.30
26/11/2025 08:10:46.471 134   79.50
      134 79.50
      134 79.50
26/11/2025 08:10:43.597 66   79.50
      66 79.50
      66 79.50
26/11/2025 08:08:42.532 66   79.80
      66 79.80
      66 79.80
26/11/2025 08:08:11.905 66   80.00
      66 80.00
      66 80.00
26/11/2025 08:08:02.321 1 798   80.14
      1 798 80.14
      1 788 80.14
      10 80.14
26/11/2025 08:07:55.716 136   79.70
      136 79.70
      4 79.70
      66 79.70
      66 79.70
26/11/2025 08:06:47.551 66   79.02
      66 79.02
      66 79.02
26/11/2025 08:00:35.527 60   78.94
      60 78.94
      60 78.94
26/11/2025 08:00:12.030 2   79.06
      2 79.06
      2 79.06
26/11/2025 07:42:37.467 80   79.10
      65 79.10
      15 79.10
      80 79.10
26/11/2025 07:39:03.699 66   79.30
      66 79.30
      66 79.30
26/11/2025 07:30:11.952 25   79.42
      25 79.42
      25 79.42
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)