Pernod-Ricard S.A.

368

339

77.32

       

Date Time Volume Order Volume Price
26/11/2025 21:59:55.378 7   77.32
      7 77.32
      7 77.32
26/11/2025 21:59:31.704 25   77.32
      25 77.32
      25 77.32
26/11/2025 21:49:24.227 69   77.30
      69 77.30
      69 77.30
26/11/2025 21:47:34.395 50   77.42
      50 77.42
      50 77.42
26/11/2025 21:42:30.118 55   77.36
      55 77.36
      55 77.36
26/11/2025 21:37:59.614 100   77.50
      100 77.50
      100 77.50
26/11/2025 21:37:22.397 65   77.48
      65 77.48
      65 77.48
26/11/2025 21:31:20.341 69   77.44
      69 77.44
      69 77.44
26/11/2025 21:27:41.998 116   77.64
      116 77.64
      116 77.64
26/11/2025 21:27:11.708 84   77.64
      15 77.64
      84 77.64
      69 77.64
26/11/2025 21:26:08.502 10   77.44
      10 77.44
      10 77.44
26/11/2025 21:17:12.747 33   77.44
      33 77.44
      33 77.44
26/11/2025 21:15:27.142 2   77.24
      2 77.24
      2 77.24
26/11/2025 20:38:05.012 31   77.30
      31 77.30
      31 77.30
26/11/2025 20:37:38.069 69   77.20
      69 77.20
      69 77.20
26/11/2025 20:24:00.075 50   77.00
      50 77.00
      50 77.00
26/11/2025 20:15:01.371 22   77.16
      22 77.16
      22 77.16
26/11/2025 20:09:48.057 6   77.14
      6 77.14
      6 77.14
26/11/2025 20:09:22.039 69   77.14
      69 77.14
      69 77.14
26/11/2025 19:49:36.249 3   77.14
      3 77.14
      3 77.14
26/11/2025 19:37:21.834 33   77.08
      33 77.08
      33 77.08
26/11/2025 19:32:59.220 9   77.12
      9 77.12
      9 77.12
26/11/2025 19:27:37.162 3   77.18
      3 77.18
      3 77.18
26/11/2025 19:14:54.588 65   76.98
      65 76.98
      65 76.98
26/11/2025 19:07:50.552 5   77.02
      5 77.02
      5 77.02
26/11/2025 19:00:18.495 16   77.00
      16 77.00
      16 77.00
26/11/2025 18:55:25.750 10   76.98
      10 76.98
      10 76.98
26/11/2025 18:50:55.681 10   76.98
      10 76.98
      10 76.98
26/11/2025 18:46:17.225 13   77.02
      13 77.02
      13 77.02
26/11/2025 18:41:08.396 50   76.84
      50 76.84
      50 76.84
26/11/2025 18:34:59.374 1   76.64
      1 76.64
      1 76.64
26/11/2025 18:30:45.497 42   76.72
      42 76.72
      42 76.72
26/11/2025 18:30:13.532 50   76.70
      50 76.70
      50 76.70
26/11/2025 18:27:10.436 5   76.84
      5 76.84
      5 76.84
26/11/2025 18:23:44.786 131   76.66
      131 76.66
      131 76.66
26/11/2025 18:23:08.255 69   76.64
      69 76.64
      69 76.64
26/11/2025 18:22:50.526 30   76.62
      30 76.62
      30 76.62
26/11/2025 18:22:42.726 26   76.64
      26 76.64
      26 76.64
26/11/2025 18:22:02.842 69   76.64
      69 76.64
      69 76.64
26/11/2025 18:17:34.008 11   76.64
      11 76.64
      11 76.64
26/11/2025 18:17:16.937 69   76.64
      69 76.64
      69 76.64
26/11/2025 18:13:14.211 12   76.64
      12 76.64
      12 76.64
26/11/2025 18:05:05.623 15   76.64
      15 76.64
      15 76.64
26/11/2025 18:02:25.473 50   76.64
      50 76.64
      50 76.64
26/11/2025 18:01:37.029 5   76.64
      5 76.64
      5 76.64
26/11/2025 18:01:13.121 69   76.66
      69 76.66
      69 76.66
26/11/2025 17:54:53.374 69   76.60
      69 76.60
      69 76.60
26/11/2025 17:54:18.570 59   76.40
      59 76.40
      59 76.40
26/11/2025 17:50:23.882 8   76.40
      8 76.40
      8 76.40
26/11/2025 17:41:58.935 3   76.16
      3 76.16
      3 76.16
26/11/2025 17:41:44.661 1   76.46
      1 76.46
      1 76.46
26/11/2025 17:41:43.334 13   76.46
      13 76.46
      13 76.46
26/11/2025 17:38:23.223 4   76.42
      4 76.42
      4 76.42
26/11/2025 17:33:05.556 6   76.44
      6 76.44
      6 76.44
26/11/2025 17:29:03.888 20   76.44
      20 76.44
      20 76.44
26/11/2025 17:26:26.888 4   76.44
      4 76.44
      4 76.44
26/11/2025 17:24:36.788 2   76.44
      2 76.44
      2 76.44
26/11/2025 17:18:25.437 12   76.36
      12 76.36
      12 76.36
26/11/2025 17:17:22.335 150   76.40
      150 76.40
      150 76.40
26/11/2025 17:17:09.720 13   76.40
      13 76.40
      13 76.40
26/11/2025 17:16:22.059 20   76.42
      20 76.42
      20 76.42
26/11/2025 17:11:49.680 4   76.44
      4 76.44
      4 76.44
26/11/2025 17:08:46.630 20   76.48
      20 76.48
      20 76.48
26/11/2025 17:07:52.936 2   76.52
      2 76.52
      2 76.52
26/11/2025 17:07:26.339 14   76.52
      14 76.52
      14 76.52
26/11/2025 17:07:22.851 5   76.52
      5 76.52
      5 76.52
26/11/2025 17:07:09.111 45   76.50
      40 76.50
      45 76.50
      5 76.50
26/11/2025 17:05:00.699 130   76.52
      130 76.52
      130 76.52
26/11/2025 17:04:03.183 30   76.54
      30 76.54
      30 76.54
26/11/2025 17:04:01.547 25   76.54
      25 76.54
      25 76.54
26/11/2025 17:03:39.902 107   76.58
      107 76.58
      107 76.58
26/11/2025 17:03:17.785 125   76.58
      125 76.58
      125 76.58
26/11/2025 17:01:27.078 330   76.58
      330 76.58
      268 76.58
      62 76.58
26/11/2025 17:01:08.627 28   76.62
      28 76.62
      28 76.62
26/11/2025 16:56:55.931 1   76.68
      1 76.68
      1 76.68
26/11/2025 16:53:38.525 2   76.64
      2 76.64
      2 76.64
26/11/2025 16:52:37.068 1   76.66
      1 76.66
      1 76.66
26/11/2025 16:51:38.108 1   76.62
      1 76.62
      1 76.62
26/11/2025 16:51:31.886 1   76.64
      1 76.64
      1 76.64
26/11/2025 16:48:12.897 20   76.64
      20 76.64
      20 76.64
26/11/2025 16:47:41.036 25   76.66
      25 76.66
      25 76.66
26/11/2025 16:46:51.254 1   76.66
      1 76.66
      1 76.66
26/11/2025 16:46:24.534 10   76.64
      10 76.64
      10 76.64
26/11/2025 16:43:11.173 6   76.56
      6 76.56
      6 76.56
26/11/2025 16:41:08.231 12   76.64
      12 76.64
      12 76.64
26/11/2025 16:39:25.201 30   76.68
      30 76.68
      30 76.68
26/11/2025 16:36:35.656 30   76.54
      30 76.54
      30 76.54
26/11/2025 16:35:44.582 25   76.54
      25 76.54
      25 76.54
26/11/2025 16:34:31.630 7   76.56
      7 76.56
      7 76.56
26/11/2025 16:34:02.270 70   76.60
      70 76.60
      70 76.60
26/11/2025 16:33:51.892 5   76.60
      5 76.60
      5 76.60
26/11/2025 16:32:46.037 100   76.70
      100 76.70
      100 76.70
26/11/2025 16:32:00.723 17   76.58
      17 76.58
      17 76.58
26/11/2025 16:30:37.753 72   76.50
      30 76.50
      72 76.50
      40 76.50
      2 76.50
26/11/2025 16:30:37.717 50   76.52
      50 76.52
      50 76.52
26/11/2025 16:30:10.180 70   76.56
      70 76.56
      70 76.56
26/11/2025 16:29:56.926 34   76.54
      34 76.54
      34 76.54
26/11/2025 16:28:14.566 105   76.58
      105 76.58
      105 76.58
26/11/2025 16:28:12.923 70   76.60
      40 76.60
      30 76.60
      70 76.60
26/11/2025 16:28:11.675 14   76.62
      14 76.62
      14 76.62
26/11/2025 16:20:01.325 26   76.76
      26 76.76
      26 76.76
26/11/2025 16:14:52.400 10   76.82
      10 76.82
      10 76.82
26/11/2025 16:14:05.289 14   76.84
      14 76.84
      14 76.84
26/11/2025 16:11:47.216 12   76.72
      12 76.72
      12 76.72
26/11/2025 16:09:57.991 7   76.70
      7 76.70
      7 76.70
26/11/2025 16:07:37.235 15   76.68
      15 76.68
      15 76.68
26/11/2025 16:06:43.836 12   76.72
      12 76.72
      12 76.72
26/11/2025 16:05:09.053 40   76.72
      40 76.72
      40 76.72
26/11/2025 16:03:31.037 60   76.76
      60 76.76
      60 76.76
26/11/2025 16:02:43.188 26   76.74
      26 76.74
      26 76.74
26/11/2025 16:00:15.958 40   76.84
      40 76.84
      40 76.84
26/11/2025 15:56:40.128 20   76.86
      20 76.86
      20 76.86
26/11/2025 15:55:43.931 4   76.90
      4 76.90
      4 76.90
26/11/2025 15:55:27.742 35   76.88
      35 76.88
      35 76.88
26/11/2025 15:50:56.731 330   76.92
      330 76.92
      330 76.92
26/11/2025 15:41:34.854 65   77.06
      65 77.06
      65 77.06
26/11/2025 15:39:38.946 1   77.00
      1 77.00
      1 77.00
26/11/2025 15:39:30.355 1   77.08
      1 77.08
      1 77.08
26/11/2025 15:36:29.845 20   77.10
      20 77.10
      20 77.10
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

       

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)