Pernod-Ricard S.A.

136

133

77.58

Date Time Volume Order Volume Price
28/11/2025 20:22:28.196 5   77.58
      5 77.58
      5 77.58
28/11/2025 20:08:11.235 2   77.80
      2 77.80
      2 77.80
28/11/2025 19:54:35.569 5   77.80
      5 77.80
      5 77.80
28/11/2025 19:49:13.557 33   77.78
      33 77.78
      33 77.78
28/11/2025 19:48:57.120 67   77.68
      67 77.68
      67 77.68
28/11/2025 19:39:38.021 12   77.58
      12 77.58
      12 77.58
28/11/2025 19:39:26.891 68   77.58
      68 77.58
      68 77.58
28/11/2025 19:13:32.208 7   77.78
      7 77.78
      7 77.78
28/11/2025 18:04:15.901 430   77.60
      133 77.60
      297 77.60
      430 77.60
28/11/2025 18:04:07.911 67   77.58
      67 77.58
      67 77.58
28/11/2025 18:01:25.371 33   77.58
      33 77.58
      33 77.58
28/11/2025 18:01:14.119 67   77.58
      67 77.58
      67 77.58
28/11/2025 17:52:37.567 50   77.58
      50 77.58
      50 77.58
28/11/2025 17:45:58.771 2   77.58
      2 77.58
      2 77.58
28/11/2025 17:34:36.907 1   77.50
      1 77.50
      1 77.50
28/11/2025 17:15:44.430 10   77.40
      10 77.40
      10 77.40
28/11/2025 17:12:11.110 20   77.38
      20 77.38
      20 77.38
28/11/2025 17:07:43.941 291   77.46
      291 77.46
      291 77.46
28/11/2025 17:07:43.609 330   77.46
      330 77.46
      330 77.46
28/11/2025 17:07:34.769 330   77.46
      330 77.46
      330 77.46
28/11/2025 17:05:29.120 52   77.48
      52 77.48
      52 77.48
28/11/2025 16:54:41.813 6   77.12
      6 77.12
      6 77.12
28/11/2025 16:51:59.350 12   77.30
      12 77.30
      12 77.30
28/11/2025 16:42:41.259 53   77.36
      53 77.36
      53 77.36
28/11/2025 16:40:22.794 108   77.36
      108 77.36
      108 77.36
28/11/2025 16:30:06.213 1   77.40
      1 77.40
      1 77.40
28/11/2025 16:23:55.026 99   77.34
      99 77.34
      99 77.34
28/11/2025 16:20:13.176 20   77.28
      20 77.28
      20 77.28
28/11/2025 16:18:40.749 5   77.24
      5 77.24
      5 77.24
28/11/2025 16:18:04.978 7   77.24
      7 77.24
      7 77.24
28/11/2025 16:01:42.433 15   77.10
      15 77.10
      15 77.10
28/11/2025 15:51:22.011 30   76.98
      30 76.98
      30 76.98
28/11/2025 15:50:10.435 3   76.92
      3 76.92
      3 76.92
28/11/2025 15:49:39.923 4   76.90
      4 76.90
      4 76.90
28/11/2025 15:46:03.018 10   76.96
      10 76.96
      10 76.96
28/11/2025 15:38:55.534 100   76.68
      100 76.68
      100 76.68
28/11/2025 15:36:25.283 1   76.64
      1 76.64
      1 76.64
28/11/2025 15:31:11.476 10   76.82
      10 76.82
      10 76.82
28/11/2025 15:29:28.778 28   76.80
      28 76.80
      28 76.80
28/11/2025 15:25:17.834 30   76.76
      30 76.76
      30 76.76
28/11/2025 15:25:14.241 28   76.78
      28 76.78
      28 76.78
28/11/2025 15:24:44.528 30   76.78
      30 76.78
      30 76.78
28/11/2025 15:22:39.080 2   76.76
      2 76.76
      2 76.76
28/11/2025 15:13:31.703 60   76.70
      60 76.70
      10 76.70
      50 76.70
28/11/2025 15:12:55.648 52   76.80
      52 76.80
      52 76.80
28/11/2025 15:08:45.967 187   76.90
      187 76.90
      187 76.90
28/11/2025 15:06:34.520 10   76.88
      10 76.88
      10 76.88
28/11/2025 15:05:47.867 25   76.88
      25 76.88
      25 76.88
28/11/2025 15:05:44.540 50   76.90
      50 76.90
      50 76.90
28/11/2025 15:04:30.156 13   76.96
      13 76.96
      13 76.96
28/11/2025 15:01:44.513 10   76.92
      10 76.92
      10 76.92
28/11/2025 15:00:17.620 15   76.94
      15 76.94
      15 76.94
28/11/2025 14:57:27.638 15   77.00
      15 77.00
      15 77.00
28/11/2025 14:53:04.009 25   76.94
      25 76.94
      25 76.94
28/11/2025 14:51:20.855 33   77.00
      33 77.00
      33 77.00
28/11/2025 14:42:36.219 310   77.00
      310 77.00
      10 77.00
      300 77.00
28/11/2025 14:42:34.979 30   77.04
      30 77.04
      30 77.04
28/11/2025 14:39:57.619 99   77.10
      5 77.10
      99 77.10
      94 77.10
28/11/2025 14:37:14.836 2   77.22
      2 77.22
      2 77.22
28/11/2025 14:31:33.094 2   77.30
      2 77.30
      2 77.30
28/11/2025 14:31:20.079 50   77.30
      50 77.30
      50 77.30
28/11/2025 14:30:35.473 50   77.34
      50 77.34
      50 77.34
28/11/2025 14:29:06.441 10   77.34
      10 77.34
      10 77.34
28/11/2025 14:28:19.799 5   77.34
      5 77.34
      5 77.34
28/11/2025 14:26:21.028 5   77.38
      5 77.38
      5 77.38
28/11/2025 14:08:04.926 90   77.42
      90 77.42
      90 77.42
28/11/2025 13:50:05.433 30   77.50
      30 77.50
      30 77.50
28/11/2025 13:47:59.851 250   77.52
      250 77.52
      250 77.52
28/11/2025 13:34:41.736 14   77.60
      14 77.60
      14 77.60
28/11/2025 13:10:53.642 45   77.58
      45 77.58
      45 77.58
28/11/2025 13:02:37.986 6   77.60
      6 77.60
      6 77.60
28/11/2025 13:01:05.594 76   77.54
      76 77.54
      76 77.54
28/11/2025 12:59:14.141 10   77.56
      10 77.56
      10 77.56
28/11/2025 12:53:30.457 8   77.62
      8 77.62
      8 77.62
28/11/2025 12:34:26.592 7   77.42
      7 77.42
      7 77.42
28/11/2025 12:33:56.186 50   77.46
      50 77.46
      50 77.46
28/11/2025 12:33:15.794 9   77.46
      9 77.46
      9 77.46
28/11/2025 12:32:39.060 38   77.44
      38 77.44
      38 77.44
28/11/2025 12:30:05.107 50   77.46
      50 77.46
      50 77.46
28/11/2025 12:15:57.175 13   77.30
      13 77.30
      13 77.30
28/11/2025 11:32:37.307 1   77.48
      1 77.48
      1 77.48
28/11/2025 11:29:18.035 6   77.54
      6 77.54
      6 77.54
28/11/2025 11:25:11.047 112   77.48
      112 77.48
      112 77.48
28/11/2025 11:23:28.575 112   77.54
      112 77.54
      112 77.54
28/11/2025 11:08:10.825 20   77.48
      20 77.48
      20 77.48
28/11/2025 11:07:40.386 6   77.46
      6 77.46
      6 77.46
28/11/2025 11:02:52.650 6   77.40
      6 77.40
      6 77.40
28/11/2025 10:51:29.223 3   77.32
      3 77.32
      3 77.32
28/11/2025 10:37:57.831 140   77.34
      140 77.34
      140 77.34
28/11/2025 10:33:04.801 20   77.16
      20 77.16
      20 77.16
28/11/2025 10:30:42.075 10   77.18
      10 77.18
      10 77.18
28/11/2025 10:30:12.994 10   77.12
      10 77.12
      10 77.12
28/11/2025 10:29:05.622 3   77.12
      3 77.12
      3 77.12
28/11/2025 10:26:41.359 8   77.12
      8 77.12
      8 77.12
28/11/2025 10:26:24.757 13   77.10
      13 77.10
      13 77.10
28/11/2025 10:22:39.480 3   77.10
      3 77.10
      3 77.10
28/11/2025 10:22:11.905 1   77.16
      1 77.16
      1 77.16
28/11/2025 10:14:17.846 5   77.42
      5 77.42
      5 77.42
28/11/2025 10:09:58.386 13 541   77.70
      13 541 77.70
      13 541 77.70
28/11/2025 10:09:26.870 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:26.479 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:26.207 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:25.894 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:25.598 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:25.096 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:24.826 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:24.578 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:24.028 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:23.766 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:09:01.272 330   77.52
      330 77.52
      330 77.52
28/11/2025 10:04:57.592 2   77.38
      2 77.38
      2 77.38
28/11/2025 10:00:42.115 46   77.16
      46 77.16
      46 77.16
28/11/2025 09:59:59.483 3   77.22
      3 77.22
      3 77.22
28/11/2025 09:57:39.495 52   77.26
      52 77.26
      52 77.26
28/11/2025 09:50:20.124 15   77.20
      15 77.20
      15 77.20
28/11/2025 09:49:12.731 100   77.28
      100 77.28
      100 77.28
28/11/2025 09:48:41.593 60   77.24
      60 77.24
      60 77.24
28/11/2025 09:47:03.034 39   77.34
      39 77.34
      39 77.34
28/11/2025 09:45:15.771 30   77.48
      30 77.48
      30 77.48
28/11/2025 09:43:35.619 25   77.48
      25 77.48
      25 77.48
28/11/2025 09:30:13.149 1   77.70
      1 77.70
      1 77.70
28/11/2025 09:29:47.561 10   77.72
      10 77.72
      10 77.72
28/11/2025 09:29:19.396 5   77.74
      5 77.74
      5 77.74
28/11/2025 09:20:53.017 5   77.68
      5 77.68
      5 77.68
28/11/2025 09:13:59.245 3   77.60
      3 77.60
      3 77.60
28/11/2025 09:13:45.763 2   77.70
      2 77.70
      2 77.70
28/11/2025 09:04:23.771 15   77.42
      15 77.42
      15 77.42
28/11/2025 09:00:47.460 52   77.92
      52 77.92
      52 77.92
28/11/2025 08:49:48.709 2   77.62
      2 77.62
      2 77.62
28/11/2025 08:43:00.231 25   78.14
      25 78.14
      25 78.14
28/11/2025 08:42:57.036 6   78.14
      6 78.14
      6 78.14
28/11/2025 08:00:17.246 1   78.12
      1 78.12
      1 78.12
28/11/2025 08:00:12.423 4   78.12
      4 78.12
      4 78.12
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)