Pernod-Ricard S.A.

167

143

76.36

Date Time Volume Order Volume Price
04/12/2025 15:17:24.791 100   76.36
      100 76.36
      100 76.36
04/12/2025 15:15:10.955 26   76.34
      26 76.34
      26 76.34
04/12/2025 14:59:00.312 20   76.16
      20 76.16
      20 76.16
04/12/2025 14:56:33.896 20   76.16
      20 76.16
      20 76.16
04/12/2025 14:55:41.950 10   76.22
      10 76.22
      10 76.22
04/12/2025 14:52:02.213 26   76.14
      11 76.14
      26 76.14
      15 76.14
04/12/2025 14:46:50.954 100   76.24
      100 76.24
      100 76.24
04/12/2025 14:43:05.688 300   76.40
      300 76.40
      300 76.40
04/12/2025 14:36:54.497 50   76.44
      50 76.44
      50 76.44
04/12/2025 14:33:07.971 10   76.52
      10 76.52
      10 76.52
04/12/2025 14:31:36.744 100   76.40
      100 76.40
      100 76.40
04/12/2025 14:28:43.028 14   76.52
      14 76.52
      14 76.52
04/12/2025 14:25:10.045 15   76.62
      15 76.62
      15 76.62
04/12/2025 14:21:25.858 13   76.30
      13 76.30
      13 76.30
04/12/2025 14:21:25.782 20   76.32
      20 76.32
      20 76.32
04/12/2025 14:20:15.874 250   76.50
      250 76.50
      250 76.50
04/12/2025 14:19:42.724 7   76.56
      7 76.56
      7 76.56
04/12/2025 14:18:22.567 250   76.54
      250 76.54
      250 76.54
04/12/2025 14:16:22.207 3   76.62
      3 76.62
      3 76.62
04/12/2025 14:14:40.334 5   76.60
      5 76.60
      5 76.60
04/12/2025 14:14:36.564 10   76.60
      10 76.60
      10 76.60
04/12/2025 14:13:17.191 1   76.64
      1 76.64
      1 76.64
04/12/2025 13:52:03.903 39   76.72
      39 76.72
      39 76.72
04/12/2025 13:34:57.697 203   76.64
      203 76.64
      203 76.64
04/12/2025 13:32:02.234 30   76.58
      30 76.58
      30 76.58
04/12/2025 13:00:09.973 33   76.62
      33 76.62
      33 76.62
04/12/2025 12:54:28.082 7   76.64
      7 76.64
      7 76.64
04/12/2025 12:52:51.361 10   76.66
      10 76.66
      10 76.66
04/12/2025 12:36:48.403 6   76.54
      6 76.54
      6 76.54
04/12/2025 12:28:55.972 15   76.44
      15 76.44
      15 76.44
04/12/2025 12:27:07.013 20   76.44
      20 76.44
      20 76.44
04/12/2025 12:26:04.657 130   76.50
      130 76.50
      130 76.50
04/12/2025 12:13:58.422 100   76.54
      100 76.54
      100 76.54
04/12/2025 12:10:04.807 30   76.44
      30 76.44
      30 76.44
04/12/2025 12:09:05.973 30   76.46
      30 76.46
      30 76.46
04/12/2025 12:03:07.582 27   76.46
      27 76.46
      27 76.46
04/12/2025 11:52:10.320 13   76.60
      13 76.60
      13 76.60
04/12/2025 11:43:50.868 14   76.68
      14 76.68
      14 76.68
04/12/2025 11:40:54.653 34   76.68
      34 76.68
      34 76.68
04/12/2025 11:40:48.211 10   76.68
      10 76.68
      10 76.68
04/12/2025 11:37:26.097 25   76.64
      25 76.64
      25 76.64
04/12/2025 11:32:39.717 268   76.58
      268 76.58
      268 76.58
04/12/2025 11:32:06.113 330   76.58
      330 76.58
      330 76.58
04/12/2025 11:32:03.261 17   76.60
      17 76.60
      17 76.60
04/12/2025 11:29:56.822 330   76.58
      330 76.58
      330 76.58
04/12/2025 11:27:21.896 10   76.58
      10 76.58
      10 76.58
04/12/2025 11:26:41.589 6   76.52
      6 76.52
      6 76.52
04/12/2025 11:25:13.829 40   76.50
      40 76.50
      40 76.50
04/12/2025 11:17:19.446 15   76.42
      15 76.42
      15 76.42
04/12/2025 11:07:46.058 3   76.40
      3 76.40
      3 76.40
04/12/2025 11:06:13.956 2   76.44
      2 76.44
      2 76.44
04/12/2025 11:05:37.319 100   76.44
      100 76.44
      100 76.44
04/12/2025 11:05:30.458 3   76.42
      3 76.42
      3 76.42
04/12/2025 11:05:24.248 40   76.46
      40 76.46
      40 76.46
04/12/2025 11:04:18.013 7   76.46
      7 76.46
      7 76.46
04/12/2025 11:02:38.757 7   76.52
      7 76.52
      7 76.52
04/12/2025 11:02:24.369 1   76.52
      1 76.52
      1 76.52
04/12/2025 11:02:06.988 13   76.50
      13 76.50
      13 76.50
04/12/2025 10:58:18.564 6   76.58
      6 76.58
      6 76.58
04/12/2025 10:57:31.197 93   76.58
      93 76.58
      93 76.58
04/12/2025 10:53:06.113 7   76.46
      7 76.46
      7 76.46
04/12/2025 10:45:55.261 100   76.36
      100 76.36
      100 76.36
04/12/2025 10:44:23.704 10   76.46
      10 76.46
      10 76.46
04/12/2025 10:42:40.678 30   76.54
      30 76.54
      30 76.54
04/12/2025 10:37:06.355 2 680   76.40
      2 680 76.40
      2 291 76.40
      389 76.40
04/12/2025 10:37:02.184 330   76.40
      330 76.40
      330 76.40
04/12/2025 10:37:01.318 330   76.40
      330 76.40
      330 76.40
04/12/2025 10:36:43.472 330   76.40
      330 76.40
      330 76.40
04/12/2025 10:36:32.994 330   76.40
      330 76.40
      330 76.40
04/12/2025 10:34:19.723 25   76.26
      25 76.26
      25 76.26
04/12/2025 10:33:52.237 11   76.22
      11 76.22
      11 76.22
04/12/2025 10:28:43.690 40   76.26
      40 76.26
      40 76.26
04/12/2025 10:27:52.398 39   76.26
      39 76.26
      39 76.26
04/12/2025 10:27:46.944 13   76.26
      13 76.26
      13 76.26
04/12/2025 10:24:34.907 200   76.24
      200 76.24
      200 76.24
04/12/2025 10:20:35.565 50   76.16
      50 76.16
      50 76.16
04/12/2025 10:18:47.117 12   76.04
      12 76.04
      12 76.04
04/12/2025 10:18:08.365 2   76.08
      2 76.08
      2 76.08
04/12/2025 10:13:16.437 50   76.10
      50 76.10
      50 76.10
04/12/2025 10:12:39.166 15   76.10
      15 76.10
      15 76.10
04/12/2025 10:12:13.933 20   76.06
      20 76.06
      20 76.06
04/12/2025 10:11:57.466 200   76.00
      200 76.00
      200 76.00
04/12/2025 10:11:05.765 132   76.02
      132 76.02
      132 76.02
04/12/2025 10:10:38.998 4   75.98
      4 75.98
      4 75.98
04/12/2025 10:10:03.847 90   75.96
      90 75.96
      90 75.96
04/12/2025 10:10:03.694 77   76.00
      25 76.00
      13 76.00
      10 76.00
      14 76.00
      15 76.00
      77 76.00
04/12/2025 10:09:59.194 13   76.04
      13 76.04
      13 76.04
04/12/2025 10:09:17.093 5   76.02
      5 76.02
      5 76.02
04/12/2025 10:08:43.156 50   76.04
      50 76.04
      50 76.04
04/12/2025 10:07:21.656 60   76.08
      60 76.08
      60 76.08
04/12/2025 10:06:58.841 50   76.06
      50 76.06
      50 76.06
04/12/2025 10:06:40.709 30   76.10
      30 76.10
      30 76.10
04/12/2025 10:01:54.430 26   76.08
      26 76.08
      26 76.08
04/12/2025 10:01:13.930 25   76.08
      25 76.08
      25 76.08
04/12/2025 10:00:50.604 100   76.10
      100 76.10
      100 76.10
04/12/2025 10:00:36.795 36   76.18
      36 76.18
      36 76.18
04/12/2025 10:00:27.465 50   76.20
      50 76.20
      50 76.20
04/12/2025 09:57:19.767 2   76.40
      2 76.40
      2 76.40
04/12/2025 09:57:03.063 100   76.44
      100 76.44
      100 76.44
04/12/2025 09:55:53.062 20   76.52
      20 76.52
      20 76.52
04/12/2025 09:54:37.955 100   76.54
      100 76.54
      100 76.54
04/12/2025 09:54:24.374 10   76.58
      10 76.58
      10 76.58
04/12/2025 09:51:08.752 14   76.44
      14 76.44
      14 76.44
04/12/2025 09:45:09.043 30   76.70
      30 76.70
      30 76.70
04/12/2025 09:43:12.625 100   76.62
      100 76.62
      100 76.62
04/12/2025 09:43:00.354 11   76.62
      11 76.62
      11 76.62
04/12/2025 09:42:09.170 26   76.42
      26 76.42
      26 76.42
04/12/2025 09:42:02.455 1   76.46
      1 76.46
      1 76.46
04/12/2025 09:41:31.029 670   76.46
      670 76.46
      670 76.46
04/12/2025 09:41:11.006 330   76.46
      330 76.46
      330 76.46
04/12/2025 09:38:05.921 40   76.68
      40 76.68
      40 76.68
04/12/2025 09:35:47.513 45   76.48
      45 76.48
      45 76.48
04/12/2025 09:34:08.526 40   76.46
      40 76.46
      40 76.46
04/12/2025 09:31:36.461 19   76.46
      19 76.46
      19 76.46
04/12/2025 09:30:37.958 200   76.42
      200 76.42
      200 76.42
04/12/2025 09:30:11.727 1   76.46
      1 76.46
      1 76.46
04/12/2025 09:27:57.209 9   76.52
      9 76.52
      9 76.52
04/12/2025 09:23:07.517 1 624   76.54
      1 624 76.54
      1 624 76.54
04/12/2025 09:22:57.179 330   76.54
      330 76.54
      330 76.54
04/12/2025 09:22:56.994 716   76.54
      330 76.54
      386 76.54
      716 76.54
04/12/2025 09:22:07.372 330   76.54
      330 76.54
      330 76.54
04/12/2025 09:19:23.721 2   76.62
      2 76.62
      2 76.62
04/12/2025 09:19:08.338 2   76.60
      2 76.60
      2 76.60
04/12/2025 09:18:59.896 3   76.44
      3 76.44
      3 76.44
04/12/2025 09:18:52.551 2   76.50
      2 76.50
      2 76.50
04/12/2025 09:18:24.820 13   76.46
      13 76.46
      13 76.46
04/12/2025 09:17:43.049 30   76.44
      30 76.44
      30 76.44
04/12/2025 09:10:47.623 100   76.32
      100 76.32
      100 76.32
04/12/2025 09:09:03.601 263   76.26
      263 76.26
      263 76.26
04/12/2025 09:08:30.518 260   76.22
      260 76.22
      260 76.22
04/12/2025 09:06:32.028 12   76.14
      12 76.14
      12 76.14
04/12/2025 09:03:50.918 12   76.30
      12 76.30
      12 76.30
04/12/2025 09:03:32.979 7   76.28
      7 76.28
      7 76.28
04/12/2025 09:02:37.957 85   76.14
      19 76.14
      66 76.14
      85 76.14
04/12/2025 09:02:28.358 368   76.18
      15 76.18
      20 76.18
      34 76.18
      330 76.18
      9 76.18
      38 76.18
      65 76.18
      40 76.18
      100 76.18
      50 76.18
      20 76.18
      15 76.18
04/12/2025 09:01:53.284 330   76.06
      75 76.06
      330 76.06
      10 76.06
      1 76.06
      100 76.06
      20 76.06
      100 76.06
      24 76.06
04/12/2025 08:34:37.474 10   78.30
      10 78.30
      10 78.30
04/12/2025 08:02:32.424 20   78.38
      20 78.38
      20 78.38
04/12/2025 08:00:22.047 10   78.14
      10 78.14
      10 78.14
04/12/2025 08:00:16.882 1   78.40
      1 78.40
      1 78.40
04/12/2025 08:00:10.552 1   78.40
      1 78.40
      1 78.40
04/12/2025 08:00:07.621 1   78.40
      1 78.40
      1 78.40
04/12/2025 07:30:11.522 128   78.28
      10 78.28
      118 78.28
      128 78.28
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)