Pernod-Ricard S.A.
- Information
- Last
- Buy
- Sell
101
88
76.08
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/12/2025 | 11:31:04.144 | 10 | 76.08 | |
| 10 | 76.08 | |||
| 10 | 76.08 | |||
| 12/12/2025 | 11:30:29.075 | 1 | 76.10 | |
| 1 | 76.10 | |||
| 1 | 76.10 | |||
| 12/12/2025 | 11:29:16.035 | 15 | 76.08 | |
| 15 | 76.08 | |||
| 15 | 76.08 | |||
| 12/12/2025 | 11:28:01.628 | 3 | 76.08 | |
| 3 | 76.08 | |||
| 3 | 76.08 | |||
| 12/12/2025 | 11:27:44.126 | 1 | 76.10 | |
| 1 | 76.10 | |||
| 1 | 76.10 | |||
| 12/12/2025 | 11:26:19.566 | 120 | 76.06 | |
| 120 | 76.06 | |||
| 120 | 76.06 | |||
| 12/12/2025 | 11:25:34.708 | 14 | 76.08 | |
| 14 | 76.08 | |||
| 14 | 76.08 | |||
| 12/12/2025 | 11:22:58.483 | 1 | 76.02 | |
| 1 | 76.02 | |||
| 1 | 76.02 | |||
| 12/12/2025 | 11:09:22.955 | 32 | 75.96 | |
| 32 | 75.96 | |||
| 32 | 75.96 | |||
| 12/12/2025 | 11:04:46.777 | 9 | 75.92 | |
| 9 | 75.92 | |||
| 9 | 75.92 | |||
| 12/12/2025 | 11:02:41.970 | 9 | 75.88 | |
| 9 | 75.88 | |||
| 9 | 75.88 | |||
| 12/12/2025 | 10:58:53.435 | 15 | 75.84 | |
| 15 | 75.84 | |||
| 15 | 75.84 | |||
| 12/12/2025 | 10:52:10.042 | 4 | 75.88 | |
| 4 | 75.88 | |||
| 4 | 75.88 | |||
| 12/12/2025 | 10:22:49.296 | 65 | 75.64 | |
| 65 | 75.64 | |||
| 65 | 75.64 | |||
| 12/12/2025 | 10:22:46.253 | 200 | 75.64 | |
| 200 | 75.64 | |||
| 200 | 75.64 | |||
| 12/12/2025 | 10:21:28.555 | 50 | 75.76 | |
| 50 | 75.76 | |||
| 50 | 75.76 | |||
| 12/12/2025 | 10:19:54.873 | 200 | 75.80 | |
| 200 | 75.80 | |||
| 200 | 75.80 | |||
| 12/12/2025 | 10:17:13.528 | 30 | 75.80 | |
| 30 | 75.80 | |||
| 30 | 75.80 | |||
| 12/12/2025 | 10:15:05.373 | 20 | 75.88 | |
| 20 | 75.88 | |||
| 20 | 75.88 | |||
| 12/12/2025 | 10:13:15.624 | 7 | 75.74 | |
| 7 | 75.74 | |||
| 7 | 75.74 | |||
| 12/12/2025 | 10:05:39.648 | 200 | 75.70 | |
| 200 | 75.70 | |||
| 200 | 75.70 | |||
| 12/12/2025 | 10:04:46.382 | 200 | 75.70 | |
| 200 | 75.70 | |||
| 200 | 75.70 | |||
| 12/12/2025 | 10:02:58.154 | 19 | 75.74 | |
| 19 | 75.74 | |||
| 19 | 75.74 | |||
| 12/12/2025 | 10:00:22.155 | 40 | 75.72 | |
| 40 | 75.72 | |||
| 40 | 75.72 | |||
| 12/12/2025 | 10:00:04.235 | 30 | 75.74 | |
| 30 | 75.74 | |||
| 30 | 75.74 | |||
| 12/12/2025 | 09:55:38.144 | 1 | 75.96 | |
| 1 | 75.96 | |||
| 1 | 75.96 | |||
| 12/12/2025 | 09:54:40.571 | 25 | 75.94 | |
| 25 | 75.94 | |||
| 25 | 75.94 | |||
| 12/12/2025 | 09:54:29.147 | 3 | 75.90 | |
| 3 | 75.90 | |||
| 3 | 75.90 | |||
| 12/12/2025 | 09:54:22.288 | 2 | 75.90 | |
| 2 | 75.90 | |||
| 2 | 75.90 | |||
| 12/12/2025 | 09:51:58.545 | 35 | 75.82 | |
| 35 | 75.82 | |||
| 35 | 75.82 | |||
| 12/12/2025 | 09:46:22.517 | 3 | 75.30 | |
| 3 | 75.30 | |||
| 3 | 75.30 | |||
| 12/12/2025 | 09:43:10.792 | 10 | 75.40 | |
| 10 | 75.40 | |||
| 10 | 75.40 | |||
| 12/12/2025 | 09:40:02.508 | 1 | 75.30 | |
| 1 | 75.30 | |||
| 1 | 75.30 | |||
| 12/12/2025 | 09:38:03.626 | 20 | 75.32 | |
| 20 | 75.32 | |||
| 20 | 75.32 | |||
| 12/12/2025 | 09:37:35.718 | 66 | 75.32 | |
| 66 | 75.32 | |||
| 66 | 75.32 | |||
| 12/12/2025 | 09:37:21.619 | 70 | 75.34 | |
| 70 | 75.34 | |||
| 70 | 75.34 | |||
| 12/12/2025 | 09:34:57.503 | 30 | 75.40 | |
| 30 | 75.40 | |||
| 30 | 75.40 | |||
| 12/12/2025 | 09:30:57.343 | 100 | 75.26 | |
| 100 | 75.26 | |||
| 100 | 75.26 | |||
| 12/12/2025 | 09:29:31.747 | 15 | 75.42 | |
| 15 | 75.42 | |||
| 15 | 75.42 | |||
| 12/12/2025 | 09:29:21.457 | 39 | 75.46 | |
| 39 | 75.46 | |||
| 39 | 75.46 | |||
| 12/12/2025 | 09:26:59.276 | 27 | 75.30 | |
| 27 | 75.30 | |||
| 27 | 75.30 | |||
| 12/12/2025 | 09:26:14.510 | 100 | 75.28 | |
| 100 | 75.28 | |||
| 100 | 75.28 | |||
| 12/12/2025 | 09:25:39.632 | 20 | 75.20 | |
| 20 | 75.20 | |||
| 20 | 75.20 | |||
| 12/12/2025 | 09:25:22.682 | 20 | 75.18 | |
| 20 | 75.18 | |||
| 20 | 75.18 | |||
| 12/12/2025 | 09:24:06.448 | 20 | 75.28 | |
| 20 | 75.28 | |||
| 20 | 75.28 | |||
| 12/12/2025 | 09:22:49.458 | 10 | 75.20 | |
| 10 | 75.20 | |||
| 10 | 75.20 | |||
| 12/12/2025 | 09:20:55.098 | 10 | 75.18 | |
| 10 | 75.18 | |||
| 10 | 75.18 | |||
| 12/12/2025 | 09:20:04.263 | 10 | 75.12 | |
| 10 | 75.12 | |||
| 10 | 75.12 | |||
| 12/12/2025 | 09:17:55.950 | 25 | 75.10 | |
| 25 | 75.10 | |||
| 25 | 75.10 | |||
| 12/12/2025 | 09:15:14.934 | 100 | 75.08 | |
| 100 | 75.08 | |||
| 100 | 75.08 | |||
| 12/12/2025 | 09:15:13.969 | 2 | 75.00 | |
| 2 | 75.00 | |||
| 2 | 75.00 | |||
| 12/12/2025 | 09:15:10.723 | 100 | 75.08 | |
| 100 | 75.08 | |||
| 100 | 75.08 | |||
| 12/12/2025 | 09:13:22.684 | 50 | 75.10 | |
| 50 | 75.10 | |||
| 50 | 75.10 | |||
| 12/12/2025 | 09:09:08.292 | 91 | 75.00 | |
| 25 | 75.00 | |||
| 91 | 75.00 | |||
| 66 | 75.00 | |||
| 12/12/2025 | 09:08:58.012 | 118 | 75.12 | |
| 118 | 75.12 | |||
| 118 | 75.12 | |||
| 12/12/2025 | 09:05:33.580 | 70 | 75.10 | |
| 70 | 75.10 | |||
| 70 | 75.10 | |||
| 12/12/2025 | 09:03:46.383 | 188 | 75.36 | |
| 188 | 75.36 | |||
| 188 | 75.36 | |||
| 12/12/2025 | 09:03:19.564 | 340 | 75.34 | |
| 340 | 75.34 | |||
| 340 | 75.34 | |||
| 12/12/2025 | 09:00:38.800 | 200 | 75.40 | |
| 200 | 75.40 | |||
| 200 | 75.40 | |||
| 12/12/2025 | 08:57:40.617 | 154 | 75.80 | |
| 154 | 75.80 | |||
| 154 | 75.80 | |||
| 12/12/2025 | 08:55:03.141 | 45 | 76.20 | |
| 45 | 76.20 | |||
| 45 | 76.20 | |||
| 12/12/2025 | 08:52:49.976 | 30 | 76.00 | |
| 30 | 76.00 | |||
| 30 | 76.00 | |||
| 12/12/2025 | 08:47:11.841 | 50 | 76.00 | |
| 50 | 76.00 | |||
| 50 | 76.00 | |||
| 12/12/2025 | 08:36:55.149 | 15 | 75.80 | |
| 15 | 75.80 | |||
| 15 | 75.80 | |||
| 12/12/2025 | 08:27:56.179 | 69 | 76.00 | |
| 69 | 76.00 | |||
| 69 | 76.00 | |||
| 12/12/2025 | 08:20:36.465 | 5 | 76.00 | |
| 5 | 76.00 | |||
| 5 | 76.00 | |||
| 12/12/2025 | 08:09:47.539 | 69 | 76.20 | |
| 69 | 76.20 | |||
| 69 | 76.20 | |||
| 12/12/2025 | 08:08:14.385 | 69 | 76.26 | |
| 69 | 76.26 | |||
| 69 | 76.26 | |||
| 12/12/2025 | 08:07:06.433 | 1 | 76.34 | |
| 1 | 76.34 | |||
| 1 | 76.34 | |||
| 12/12/2025 | 08:05:11.618 | 6 | 76.26 | |
| 6 | 76.26 | |||
| 6 | 76.26 | |||
| 12/12/2025 | 08:01:25.345 | 3 | 76.26 | |
| 3 | 76.26 | |||
| 3 | 76.26 | |||
| 12/12/2025 | 08:00:23.723 | 40 | 76.34 | |
| 40 | 76.34 | |||
| 40 | 76.34 | |||
| 12/12/2025 | 08:00:18.057 | 2 | 76.34 | |
| 2 | 76.34 | |||
| 2 | 76.34 | |||
| 12/12/2025 | 08:00:08.884 | 1 | 76.34 | |
| 1 | 76.34 | |||
| 1 | 76.34 | |||
| 12/12/2025 | 08:00:05.573 | 1 | 76.26 | |
| 1 | 76.26 | |||
| 1 | 76.26 | |||
| 12/12/2025 | 07:59:15.357 | 65 | 76.34 | |
| 65 | 76.34 | |||
| 65 | 76.34 | |||
| 12/12/2025 | 07:53:38.141 | 662 | 76.36 | |
| 662 | 76.36 | |||
| 662 | 76.36 | |||
| 12/12/2025 | 07:53:31.950 | 169 | 76.26 | |
| 100 | 76.26 | |||
| 169 | 76.26 | |||
| 69 | 76.26 | |||
| 12/12/2025 | 07:53:21.043 | 69 | 75.70 | |
| 69 | 75.70 | |||
| 69 | 75.70 | |||
| 12/12/2025 | 07:52:53.575 | 318 | 75.42 | |
| 318 | 75.42 | |||
| 318 | 75.42 | |||
| 12/12/2025 | 07:52:49.171 | 332 | 76.00 | |
| 69 | 76.00 | |||
| 1 | 76.00 | |||
| 332 | 76.00 | |||
| 100 | 76.00 | |||
| 30 | 76.00 | |||
| 100 | 76.00 | |||
| 32 | 76.00 | |||
| 12/12/2025 | 07:52:49.163 | 131 | 76.20 | |
| 131 | 76.20 | |||
| 131 | 76.20 | |||
| 12/12/2025 | 07:51:17.168 | 69 | 76.22 | |
| 69 | 76.22 | |||
| 69 | 76.22 | |||
| 12/12/2025 | 07:42:57.458 | 69 | 76.28 | |
| 69 | 76.28 | |||
| 69 | 76.28 | |||
| 12/12/2025 | 07:42:23.140 | 69 | 76.38 | |
| 69 | 76.38 | |||
| 69 | 76.38 | |||
| 12/12/2025 | 07:41:53.130 | 69 | 76.20 | |
| 69 | 76.20 | |||
| 69 | 76.20 | |||
| 12/12/2025 | 07:33:05.684 | 60 | 76.38 | |
| 52 | 76.38 | |||
| 8 | 76.38 | |||
| 60 | 76.38 | |||
| 12/12/2025 | 07:30:10.223 | 291 | 76.66 | |
| 27 | 76.66 | |||
| 165 | 76.66 | |||
| 49 | 76.66 | |||
| 65 | 76.66 | |||
| 50 | 76.66 | |||
| 26 | 76.66 | |||
| 200 | 76.66 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 616.50
Ask: 1 617.50
Turnover: 32 782 TEUR -
Deutsche Lufthansa AG
Bid: 8.438 / Ask: 8.444
Turnover: 15 288 TEUR -
Allianz SE
Bid: 384.70 / Ask: 384.90
Turnover: 13 636 TEUR -
Siemens Energy AG
Bid: 121.80 / Ask: 121.85
Turnover: 10 140 TEUR -
Nvidia Corp.
Bid: 153.00 / Ask: 153.04
Turnover: 7 088 TEUR
Realtime Quotes
Last Update:
12/12/2025 @ 11:32:30
Last Update:
12/12/2025 @ 11:32:30