Pernod-Ricard S.A.

84

85

77.52

Date Time Volume Order Volume Price
02/12/2025 17:05:44.323 49   77.52
      49 77.52
      49 77.52
02/12/2025 16:55:50.616 50   77.24
      50 77.24
      50 77.24
02/12/2025 16:46:58.563 1   77.26
      1 77.26
      1 77.26
02/12/2025 16:45:18.767 1   77.24
      1 77.24
      1 77.24
02/12/2025 16:45:04.679 2   77.22
      2 77.22
      2 77.22
02/12/2025 16:41:25.118 16   77.30
      16 77.30
      16 77.30
02/12/2025 16:40:14.415 5   77.50
      5 77.50
      5 77.50
02/12/2025 16:40:06.460 25   77.50
      25 77.50
      25 77.50
02/12/2025 16:38:40.686 30   77.52
      30 77.52
      30 77.52
02/12/2025 16:26:46.460 8   77.58
      8 77.58
      8 77.58
02/12/2025 16:25:04.837 9   77.74
      9 77.74
      9 77.74
02/12/2025 16:24:43.284 13   77.76
      13 77.76
      13 77.76
02/12/2025 16:17:24.140 40   77.50
      40 77.50
      40 77.50
02/12/2025 16:16:01.882 22   77.56
      22 77.56
      22 77.56
02/12/2025 16:15:20.749 200   77.48
      200 77.48
      200 77.48
02/12/2025 16:14:49.145 15   77.48
      15 77.48
      15 77.48
02/12/2025 16:07:27.317 3   77.66
      3 77.66
      3 77.66
02/12/2025 16:06:04.298 2   77.64
      2 77.64
      2 77.64
02/12/2025 16:04:36.818 30   77.76
      30 77.76
      30 77.76
02/12/2025 16:00:35.206 48   78.00
      48 78.00
      48 78.00
02/12/2025 15:58:21.806 110   78.00
      110 78.00
      110 78.00
02/12/2025 15:56:54.265 38   77.98
      38 77.98
      38 77.98
02/12/2025 15:56:50.964 3   77.94
      3 77.94
      3 77.94
02/12/2025 15:55:55.304 30   78.00
      30 78.00
      30 78.00
02/12/2025 15:55:28.743 16   77.88
      16 77.88
      16 77.88
02/12/2025 15:55:00.366 25   77.84
      25 77.84
      25 77.84
02/12/2025 15:51:31.002 15   77.72
      15 77.72
      15 77.72
02/12/2025 15:46:25.640 95   77.64
      95 77.64
      95 77.64
02/12/2025 15:37:40.029 3   77.78
      3 77.78
      3 77.78
02/12/2025 15:37:11.647 1   77.80
      1 77.80
      1 77.80
02/12/2025 15:35:16.422 100   77.90
      100 77.90
      100 77.90
02/12/2025 15:33:31.824 30   78.02
      30 78.02
      30 78.02
02/12/2025 15:21:37.279 25   78.34
      25 78.34
      25 78.34
02/12/2025 15:07:15.132 252   78.38
      252 78.38
      252 78.38
02/12/2025 15:06:08.837 252   78.36
      252 78.36
      252 78.36
02/12/2025 15:01:11.522 13   78.42
      13 78.42
      13 78.42
02/12/2025 14:59:02.764 75   78.42
      75 78.42
      75 78.42
02/12/2025 14:57:41.482 2   78.36
      2 78.36
      2 78.36
02/12/2025 14:31:33.029 1   78.74
      1 78.74
      1 78.74
02/12/2025 14:30:06.863 25   78.68
      25 78.68
      25 78.68
02/12/2025 14:25:49.234 5   78.66
      5 78.66
      5 78.66
02/12/2025 14:24:47.208 10   78.72
      10 78.72
      10 78.72
02/12/2025 14:11:36.250 250   78.84
      250 78.84
      250 78.84
02/12/2025 14:06:28.651 13   78.80
      13 78.80
      13 78.80
02/12/2025 14:03:50.826 60   78.80
      60 78.80
      60 78.80
02/12/2025 13:52:14.589 1   78.80
      1 78.80
      1 78.80
02/12/2025 13:50:58.038 25   78.80
      25 78.80
      25 78.80
02/12/2025 13:42:58.820 195   78.66
      195 78.66
      195 78.66
02/12/2025 13:39:21.156 257   78.62
      257 78.62
      257 78.62
02/12/2025 13:39:08.707 320   78.62
      320 78.62
      320 78.62
02/12/2025 13:21:31.711 15   78.74
      15 78.74
      15 78.74
02/12/2025 12:58:55.196 43   78.80
      43 78.80
      43 78.80
02/12/2025 12:41:41.860 50   78.86
      50 78.86
      50 78.86
02/12/2025 12:26:22.909 10   78.72
      10 78.72
      10 78.72
02/12/2025 12:24:33.983 16   78.74
      16 78.74
      16 78.74
02/12/2025 12:09:07.434 100   78.80
      100 78.80
      100 78.80
02/12/2025 11:59:47.331 7   78.76
      7 78.76
      7 78.76
02/12/2025 11:55:43.257 25   78.68
      25 78.68
      25 78.68
02/12/2025 11:52:57.018 20   78.62
      20 78.62
      20 78.62
02/12/2025 11:48:11.473 90   78.64
      90 78.64
      90 78.64
02/12/2025 11:38:26.758 3   78.32
      3 78.32
      3 78.32
02/12/2025 11:08:05.370 5   78.00
      5 78.00
      5 78.00
02/12/2025 11:04:41.983 12   77.98
      12 77.98
      12 77.98
02/12/2025 10:34:25.518 16   77.78
      16 77.78
      16 77.78
02/12/2025 10:29:54.314 50   77.94
      50 77.94
      50 77.94
02/12/2025 10:28:35.528 6   77.92
      6 77.92
      6 77.92
02/12/2025 10:26:48.573 60   77.90
      60 77.90
      60 77.90
02/12/2025 10:26:00.793 1   77.88
      1 77.88
      1 77.88
02/12/2025 10:14:37.867 10   77.92
      10 77.92
      10 77.92
02/12/2025 10:14:34.363 1   78.00
      1 78.00
      1 78.00
02/12/2025 10:14:34.289 20   78.02
      20 78.02
      20 78.02
02/12/2025 10:01:51.975 65   78.54
      65 78.54
      65 78.54
02/12/2025 09:50:38.534 135   78.14
      135 78.14
      135 78.14
02/12/2025 09:35:39.445 3   78.38
      3 78.38
      3 78.38
02/12/2025 09:35:07.958 1   78.40
      1 78.40
      1 78.40
02/12/2025 09:30:25.942 2   78.46
      2 78.46
      2 78.46
02/12/2025 09:26:39.784 40   78.50
      40 78.50
      40 78.50
02/12/2025 09:21:21.960 20   78.80
      20 78.80
      20 78.80
02/12/2025 09:20:04.514 3   78.80
      3 78.80
      3 78.80
02/12/2025 09:17:52.543 3   78.62
      3 78.62
      3 78.62
02/12/2025 09:09:56.819 20   78.58
      20 78.58
      20 78.58
02/12/2025 08:52:42.269 1   78.78
      1 78.78
      1 78.78
02/12/2025 08:25:26.721 20   78.80
      20 78.80
      20 78.80
02/12/2025 08:05:26.042 1   78.74
      1 78.74
      1 78.74
02/12/2025 08:00:03.129 13   78.72
      13 78.72
      13 78.72
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)