Pernod-Ricard S.A.

123

122

77.56

Date Time Volume Order Volume Price
05/12/2025 16:56:33.506 27   77.56
      27 77.56
      27 77.56
05/12/2025 16:53:45.989 43   77.56
      43 77.56
      43 77.56
05/12/2025 16:24:51.311 16   77.48
      16 77.48
      16 77.48
05/12/2025 16:22:12.786 19   77.52
      19 77.52
      19 77.52
05/12/2025 16:04:38.097 16   77.58
      16 77.58
      16 77.58
05/12/2025 16:01:48.200 5   77.54
      5 77.54
      5 77.54
05/12/2025 16:01:04.240 10   77.58
      10 77.58
      10 77.58
05/12/2025 16:00:36.119 30   77.58
      30 77.58
      30 77.58
05/12/2025 15:58:32.397 40   77.44
      40 77.44
      40 77.44
05/12/2025 15:52:54.999 10   77.40
      10 77.40
      10 77.40
05/12/2025 15:51:02.326 3   77.30
      3 77.30
      3 77.30
05/12/2025 15:50:35.011 20   77.32
      20 77.32
      20 77.32
05/12/2025 15:49:45.374 8   77.38
      8 77.38
      8 77.38
05/12/2025 15:47:30.428 18   77.38
      18 77.38
      18 77.38
05/12/2025 15:35:04.157 23   77.26
      23 77.26
      23 77.26
05/12/2025 15:33:19.775 1   77.24
      1 77.24
      1 77.24
05/12/2025 15:26:22.034 13   77.16
      13 77.16
      13 77.16
05/12/2025 15:23:11.812 24   77.16
      24 77.16
      24 77.16
05/12/2025 15:22:25.763 1   77.18
      1 77.18
      1 77.18
05/12/2025 15:20:16.149 1   77.16
      1 77.16
      1 77.16
05/12/2025 15:19:24.686 13   77.12
      13 77.12
      13 77.12
05/12/2025 15:17:33.992 15   77.14
      15 77.14
      15 77.14
05/12/2025 15:17:26.914 6   77.14
      6 77.14
      6 77.14
05/12/2025 15:04:34.501 13   77.16
      13 77.16
      13 77.16
05/12/2025 14:33:30.996 3   77.28
      3 77.28
      3 77.28
05/12/2025 14:33:13.378 1   77.28
      1 77.28
      1 77.28
05/12/2025 14:20:52.221 40   77.14
      40 77.14
      40 77.14
05/12/2025 14:17:55.438 30   77.04
      30 77.04
      30 77.04
05/12/2025 14:17:43.844 15   77.06
      15 77.06
      15 77.06
05/12/2025 14:15:31.733 30   77.02
      30 77.02
      30 77.02
05/12/2025 14:07:41.969 15   76.90
      15 76.90
      15 76.90
05/12/2025 14:03:06.381 35   77.06
      35 77.06
      35 77.06
05/12/2025 14:01:03.679 30   77.06
      30 77.06
      30 77.06
05/12/2025 13:54:00.445 7   77.12
      7 77.12
      7 77.12
05/12/2025 13:33:17.780 10   77.12
      10 77.12
      10 77.12
05/12/2025 13:16:51.697 66   77.16
      66 77.16
      66 77.16
05/12/2025 13:16:40.810 68   77.16
      68 77.16
      68 77.16
05/12/2025 13:16:22.750 68   77.16
      68 77.16
      68 77.16
05/12/2025 13:08:23.070 4   77.20
      4 77.20
      4 77.20
05/12/2025 13:07:15.869 4   77.22
      4 77.22
      4 77.22
05/12/2025 13:04:42.851 5   77.08
      5 77.08
      5 77.08
05/12/2025 12:53:27.872 13   77.14
      13 77.14
      13 77.14
05/12/2025 12:43:40.809 7   77.28
      7 77.28
      7 77.28
05/12/2025 12:31:13.271 7   77.24
      7 77.24
      7 77.24
05/12/2025 12:23:34.810 7   77.24
      7 77.24
      7 77.24
05/12/2025 12:20:31.795 25   77.20
      25 77.20
      25 77.20
05/12/2025 12:07:36.636 34   77.48
      34 77.48
      34 77.48
05/12/2025 11:58:45.760 10   77.52
      10 77.52
      10 77.52
05/12/2025 11:29:05.514 5   77.22
      5 77.22
      5 77.22
05/12/2025 11:24:28.229 1   77.22
      1 77.22
      1 77.22
05/12/2025 11:20:19.870 10   77.12
      10 77.12
      10 77.12
05/12/2025 11:15:00.789 15   77.22
      15 77.22
      15 77.22
05/12/2025 11:11:17.700 5   77.14
      5 77.14
      5 77.14
05/12/2025 10:58:20.281 20   77.18
      20 77.18
      20 77.18
05/12/2025 10:56:21.754 12   77.16
      12 77.16
      12 77.16
05/12/2025 10:56:15.786 68   77.14
      68 77.14
      68 77.14
05/12/2025 10:54:49.143 60   77.10
      60 77.10
      60 77.10
05/12/2025 10:54:05.905 13   77.08
      13 77.08
      13 77.08
05/12/2025 10:44:20.106 20   77.18
      20 77.18
      20 77.18
05/12/2025 10:39:23.763 1   77.16
      1 77.16
      1 77.16
05/12/2025 10:29:11.638 1   77.12
      1 77.12
      1 77.12
05/12/2025 10:28:46.856 2   77.08
      2 77.08
      2 77.08
05/12/2025 10:28:38.533 68   77.08
      68 77.08
      68 77.08
05/12/2025 10:20:05.296 13   76.90
      13 76.90
      13 76.90
05/12/2025 10:12:17.495 1   76.82
      1 76.82
      1 76.82
05/12/2025 10:08:58.693 168   76.94
      168 76.94
      168 76.94
05/12/2025 10:08:31.884 68   76.96
      68 76.96
      68 76.96
05/12/2025 10:07:25.462 2   77.04
      2 77.04
      2 77.04
05/12/2025 10:03:59.309 40   76.78
      40 76.78
      40 76.78
05/12/2025 10:03:52.861 3   76.78
      3 76.78
      3 76.78
05/12/2025 10:00:25.585 25   76.74
      25 76.74
      25 76.74
05/12/2025 09:55:08.344 30   76.58
      30 76.58
      30 76.58
05/12/2025 09:53:23.986 20   76.56
      20 76.56
      20 76.56
05/12/2025 09:50:42.355 3   76.64
      3 76.64
      3 76.64
05/12/2025 09:50:13.260 8   76.72
      8 76.72
      8 76.72
05/12/2025 09:49:06.287 1   76.74
      1 76.74
      1 76.74
05/12/2025 09:48:27.025 2   76.72
      2 76.72
      2 76.72
05/12/2025 09:48:07.037 1   76.72
      1 76.72
      1 76.72
05/12/2025 09:47:13.497 1   76.78
      1 76.78
      1 76.78
05/12/2025 09:46:16.425 1   76.82
      1 76.82
      1 76.82
05/12/2025 09:45:27.061 11   76.82
      11 76.82
      11 76.82
05/12/2025 09:45:13.406 1   76.84
      1 76.84
      1 76.84
05/12/2025 09:44:48.187 8   76.86
      8 76.86
      8 76.86
05/12/2025 09:43:56.538 12   76.86
      12 76.86
      12 76.86
05/12/2025 09:43:50.373 68   76.82
      68 76.82
      68 76.82
05/12/2025 09:43:02.045 7   76.78
      7 76.78
      7 76.78
05/12/2025 09:42:55.438 68   76.78
      68 76.78
      68 76.78
05/12/2025 09:40:13.328 13   76.68
      13 76.68
      13 76.68
05/12/2025 09:39:08.129 1   76.68
      1 76.68
      1 76.68
05/12/2025 09:37:35.168 23   76.68
      23 76.68
      23 76.68
05/12/2025 09:31:07.082 65   76.52
      65 76.52
      65 76.52
05/12/2025 09:29:43.319 60   76.64
      60 76.64
      60 76.64
05/12/2025 09:28:51.470 66   76.66
      66 76.66
      66 76.66
05/12/2025 09:28:17.443 50   76.66
      50 76.66
      50 76.66
05/12/2025 09:28:07.805 16   76.66
      16 76.66
      16 76.66
05/12/2025 09:24:01.916 1   76.80
      1 76.80
      1 76.80
05/12/2025 09:19:34.267 68   77.00
      68 77.00
      68 77.00
05/12/2025 09:19:08.422 56   77.02
      56 77.02
      56 77.02
05/12/2025 09:17:01.845 68   76.78
      68 76.78
      68 76.78
05/12/2025 09:16:09.028 60   76.62
      60 76.62
      60 76.62
05/12/2025 09:13:36.568 40   76.82
      40 76.82
      40 76.82
05/12/2025 09:12:13.944 50   77.00
      50 77.00
      50 77.00
05/12/2025 09:10:28.538 3   76.54
      3 76.54
      3 76.54
05/12/2025 08:28:59.634 10   76.84
      10 76.84
      10 76.84
05/12/2025 08:16:03.819 2   76.80
      2 76.80
      2 76.80
05/12/2025 08:15:47.208 2   76.80
      2 76.80
      2 76.80
05/12/2025 08:12:45.541 20   76.82
      20 76.82
      20 76.82
05/12/2025 08:11:36.347 15   76.68
      15 76.68
      15 76.68
05/12/2025 08:08:01.014 3   76.72
      3 76.72
      3 76.72
05/12/2025 08:07:51.548 1   76.86
      1 76.86
      1 76.86
05/12/2025 08:06:52.961 10   76.88
      10 76.88
      10 76.88
05/12/2025 08:01:49.487 1   76.80
      1 76.80
      1 76.80
05/12/2025 08:00:13.972 1   76.80
      1 76.80
      1 76.80
05/12/2025 08:00:10.159 13   76.80
      13 76.80
      13 76.80
05/12/2025 07:56:16.514 51   76.90
      51 76.90
      51 76.90
05/12/2025 07:48:47.609 60   77.00
      1 77.00
      59 77.00
      60 77.00
05/12/2025 07:41:32.969 66   77.30
      66 77.30
      66 77.30
05/12/2025 07:41:16.233 50   77.42
      50 77.42
      50 77.42
05/12/2025 07:40:11.409 68   77.28
      68 77.28
      68 77.28
05/12/2025 07:39:43.496 40   77.30
      40 77.30
      40 77.30
05/12/2025 07:36:42.165 68   77.40
      68 77.40
      68 77.40
05/12/2025 07:30:09.590 57   77.50
      7 77.50
      57 77.50
      50 77.50
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)