Pernod-Ricard S.A.

194

183

75.98

Date Time Volume Order Volume Price
11/12/2025 19:50:54.807 2   75.98
      2 75.98
      2 75.98
11/12/2025 19:41:40.674 11   75.98
      11 75.98
      11 75.98
11/12/2025 19:41:30.823 69   75.98
      69 75.98
      69 75.98
11/12/2025 19:40:18.352 20   75.98
      20 75.98
      20 75.98
11/12/2025 19:39:36.038 20   75.98
      20 75.98
      20 75.98
11/12/2025 19:07:43.638 40   75.98
      40 75.98
      40 75.98
11/12/2025 18:56:55.751 13   75.98
      13 75.98
      13 75.98
11/12/2025 18:53:44.131 1   75.90
      1 75.90
      1 75.90
11/12/2025 18:52:25.822 41   75.90
      41 75.90
      41 75.90
11/12/2025 18:50:25.287 45   75.74
      45 75.74
      45 75.74
11/12/2025 18:48:40.591 10   75.76
      10 75.76
      10 75.76
11/12/2025 18:46:16.946 14   75.78
      14 75.78
      14 75.78
11/12/2025 18:26:39.610 3   75.74
      3 75.74
      3 75.74
11/12/2025 18:25:25.708 14   75.74
      14 75.74
      14 75.74
11/12/2025 18:00:32.739 30   75.42
      30 75.42
      30 75.42
11/12/2025 17:53:49.217 4   75.62
      4 75.62
      4 75.62
11/12/2025 17:39:03.122 28   75.64
      28 75.64
      28 75.64
11/12/2025 17:36:31.162 3   75.36
      3 75.36
      3 75.36
11/12/2025 17:36:12.441 1   75.62
      1 75.62
      1 75.62
11/12/2025 17:33:03.692 75   75.26
      75 75.26
      75 75.26
11/12/2025 17:25:57.779 20   75.36
      20 75.36
      20 75.36
11/12/2025 17:25:05.061 1   75.40
      1 75.40
      1 75.40
11/12/2025 17:22:19.821 39   75.40
      39 75.40
      39 75.40
11/12/2025 17:10:07.623 4   75.44
      4 75.44
      4 75.44
11/12/2025 17:08:30.358 7   75.60
      7 75.60
      7 75.60
11/12/2025 17:00:21.890 20   75.52
      20 75.52
      20 75.52
11/12/2025 16:56:17.397 6   75.50
      6 75.50
      6 75.50
11/12/2025 16:53:53.505 200   75.44
      200 75.44
      200 75.44
11/12/2025 16:53:43.838 27   75.44
      27 75.44
      27 75.44
11/12/2025 16:48:34.337 120   75.40
      120 75.40
      120 75.40
11/12/2025 16:46:42.878 70   75.42
      70 75.42
      70 75.42
11/12/2025 16:43:01.849 150   75.26
      150 75.26
      150 75.26
11/12/2025 16:38:18.639 50   75.16
      50 75.16
      50 75.16
11/12/2025 16:35:54.760 27   75.18
      27 75.18
      27 75.18
11/12/2025 16:34:33.471 2   75.06
      2 75.06
      2 75.06
11/12/2025 16:33:10.860 357   75.18
      357 75.18
      357 75.18
11/12/2025 16:25:23.564 133   75.00
      133 75.00
      133 75.00
11/12/2025 16:25:12.132 11   75.00
      11 75.00
      11 75.00
11/12/2025 16:23:28.325 50   75.00
      50 75.00
      50 75.00
11/12/2025 16:18:54.359 25   74.94
      25 74.94
      25 74.94
11/12/2025 16:10:32.968 326   74.92
      326 74.92
      326 74.92
11/12/2025 16:05:07.275 65   75.04
      65 75.04
      65 75.04
11/12/2025 16:03:20.704 90   75.04
      90 75.04
      90 75.04
11/12/2025 16:00:02.469 1   75.12
      1 75.12
      1 75.12
11/12/2025 15:59:25.628 1   75.18
      1 75.18
      1 75.18
11/12/2025 15:59:20.330 7   75.20
      7 75.20
      7 75.20
11/12/2025 15:58:54.828 1   75.12
      1 75.12
      1 75.12
11/12/2025 15:50:30.122 39   74.90
      39 74.90
      39 74.90
11/12/2025 15:47:51.094 13   74.94
      13 74.94
      13 74.94
11/12/2025 15:46:55.034 40   74.90
      40 74.90
      40 74.90
11/12/2025 15:45:02.266 66   74.96
      66 74.96
      66 74.96
11/12/2025 15:42:47.548 15   74.92
      15 74.92
      15 74.92
11/12/2025 15:42:46.712 20   74.92
      20 74.92
      20 74.92
11/12/2025 15:41:00.834 15   75.00
      15 75.00
      15 75.00
11/12/2025 15:38:55.372 60   75.00
      60 75.00
      60 75.00
11/12/2025 15:33:50.641 50   75.02
      50 75.02
      50 75.02
11/12/2025 15:31:33.313 90   75.00
      50 75.00
      90 75.00
      40 75.00
11/12/2025 15:27:47.737 90   74.66
      90 74.66
      90 74.66
11/12/2025 15:27:38.658 340   74.66
      340 74.66
      340 74.66
11/12/2025 15:22:46.343 7   74.66
      7 74.66
      7 74.66
11/12/2025 15:21:10.893 20   74.64
      20 74.64
      20 74.64
11/12/2025 15:17:48.872 50   74.54
      50 74.54
      50 74.54
11/12/2025 15:04:06.883 1   74.54
      1 74.54
      1 74.54
11/12/2025 14:56:04.561 14   74.56
      14 74.56
      14 74.56
11/12/2025 14:55:21.389 20   74.54
      20 74.54
      20 74.54
11/12/2025 14:41:31.939 15   74.58
      15 74.58
      15 74.58
11/12/2025 14:38:55.255 10   74.56
      10 74.56
      10 74.56
11/12/2025 14:38:44.131 1   74.54
      1 74.54
      1 74.54
11/12/2025 14:36:19.710 2   74.54
      2 74.54
      2 74.54
11/12/2025 14:25:25.638 1   74.52
      1 74.52
      1 74.52
11/12/2025 14:21:59.177 40   74.44
      40 74.44
      40 74.44
11/12/2025 14:14:05.063 15   74.50
      15 74.50
      15 74.50
11/12/2025 14:08:47.188 20   74.40
      20 74.40
      20 74.40
11/12/2025 14:05:39.117 1   74.48
      1 74.48
      1 74.48
11/12/2025 14:02:53.303 125   74.44
      125 74.44
      125 74.44
11/12/2025 13:49:37.774 40   74.32
      40 74.32
      40 74.32
11/12/2025 13:48:05.498 25   74.36
      25 74.36
      25 74.36
11/12/2025 13:41:37.216 1   74.34
      1 74.34
      1 74.34
11/12/2025 13:41:15.273 1   74.34
      1 74.34
      1 74.34
11/12/2025 13:40:53.738 80   74.36
      80 74.36
      80 74.36
11/12/2025 13:34:59.352 3   74.24
      3 74.24
      3 74.24
11/12/2025 13:34:23.534 1   74.28
      1 74.28
      1 74.28
11/12/2025 13:29:21.812 263   74.20
      263 74.20
      263 74.20
11/12/2025 13:27:17.738 15   74.22
      15 74.22
      15 74.22
11/12/2025 13:19:28.289 10   74.22
      10 74.22
      10 74.22
11/12/2025 13:16:04.322 1   74.22
      1 74.22
      1 74.22
11/12/2025 13:12:13.269 1   74.22
      1 74.22
      1 74.22
11/12/2025 13:08:30.024 3   74.12
      3 74.12
      3 74.12
11/12/2025 13:08:09.908 1   74.14
      1 74.14
      1 74.14
11/12/2025 13:06:13.559 1   74.16
      1 74.16
      1 74.16
11/12/2025 13:05:43.774 4   74.18
      4 74.18
      4 74.18
11/12/2025 13:04:44.282 1   74.14
      1 74.14
      1 74.14
11/12/2025 13:04:29.992 3   74.12
      3 74.12
      3 74.12
11/12/2025 13:04:11.882 3   74.14
      3 74.14
      3 74.14
11/12/2025 12:51:35.975 229   74.20
      229 74.20
      229 74.20
11/12/2025 12:49:22.038 10   74.22
      10 74.22
      10 74.22
11/12/2025 12:47:42.644 2   74.18
      2 74.18
      2 74.18
11/12/2025 12:45:03.593 9   74.20
      9 74.20
      9 74.20
11/12/2025 12:37:47.958 1   74.18
      1 74.18
      1 74.18
11/12/2025 12:28:06.512 1   74.30
      1 74.30
      1 74.30
11/12/2025 12:27:19.357 22   74.34
      22 74.34
      22 74.34
11/12/2025 12:24:03.754 50   74.40
      50 74.40
      50 74.40
11/12/2025 12:14:40.625 1   74.42
      1 74.42
      1 74.42
11/12/2025 12:10:06.195 1   74.34
      1 74.34
      1 74.34
11/12/2025 12:08:32.229 40   74.34
      40 74.34
      40 74.34
11/12/2025 12:07:35.459 1   74.30
      1 74.30
      1 74.30
11/12/2025 12:07:34.628 67   74.30
      67 74.30
      67 74.30
11/12/2025 11:54:44.844 53   74.46
      53 74.46
      53 74.46
11/12/2025 11:47:21.732 20   74.38
      20 74.38
      20 74.38
11/12/2025 11:45:22.121 13   74.38
      13 74.38
      13 74.38
11/12/2025 11:44:42.760 268   74.44
      268 74.44
      268 74.44
11/12/2025 11:40:04.213 20   74.48
      20 74.48
      20 74.48
11/12/2025 11:36:06.321 1   74.50
      1 74.50
      1 74.50
11/12/2025 11:35:52.222 1   74.48
      1 74.48
      1 74.48
11/12/2025 11:33:45.176 10   74.50
      10 74.50
      10 74.50
11/12/2025 11:31:02.642 100   74.42
      100 74.42
      100 74.42
11/12/2025 11:28:22.060 10   74.42
      10 74.42
      10 74.42
11/12/2025 11:25:17.800 1   74.46
      1 74.46
      1 74.46
11/12/2025 11:25:08.668 25   74.46
      25 74.46
      25 74.46
11/12/2025 11:25:03.462 118   74.44
      118 74.44
      118 74.44
11/12/2025 11:23:42.067 13   74.40
      13 74.40
      13 74.40
11/12/2025 11:19:38.771 300   74.50
      300 74.50
      300 74.50
11/12/2025 11:18:02.370 100   74.54
      100 74.54
      100 74.54
11/12/2025 11:10:19.457 100   74.80
      100 74.80
      100 74.80
11/12/2025 11:07:18.396 20   74.78
      20 74.78
      20 74.78
11/12/2025 11:03:11.867 100   74.62
      100 74.62
      100 74.62
11/12/2025 11:01:35.491 10   74.58
      10 74.58
      10 74.58
11/12/2025 11:01:02.357 3 213   74.52
      3 213 74.52
      3 213 74.52
11/12/2025 11:00:44.421 340   74.56
      340 74.56
      340 74.56
11/12/2025 10:50:26.373 120   74.70
      120 74.70
      120 74.70
11/12/2025 10:48:56.831 7   74.74
      7 74.74
      7 74.74
11/12/2025 10:44:08.007 14   74.60
      14 74.60
      14 74.60
11/12/2025 10:35:09.629 25   74.64
      25 74.64
      25 74.64
11/12/2025 10:27:16.040 10   74.62
      10 74.62
      10 74.62
11/12/2025 10:19:59.844 3   74.76
      3 74.76
      3 74.76
11/12/2025 10:19:49.084 2   74.78
      2 74.78
      2 74.78
11/12/2025 10:10:31.343 3   74.68
      3 74.68
      3 74.68
11/12/2025 10:07:07.813 107   74.44
      107 74.44
      107 74.44
11/12/2025 10:06:45.350 26   74.42
      26 74.42
      26 74.42
11/12/2025 09:55:51.502 15   74.26
      15 74.26
      15 74.26
11/12/2025 09:54:05.609 7   74.44
      7 74.44
      7 74.44
11/12/2025 09:52:21.807 15   74.36
      15 74.36
      15 74.36
11/12/2025 09:47:34.462 110   74.28
      110 74.28
      110 74.28
11/12/2025 09:47:05.313 50   74.30
      50 74.30
      50 74.30
11/12/2025 09:45:04.131 13   74.56
      13 74.56
      13 74.56
11/12/2025 09:42:31.110 35   74.72
      35 74.72
      35 74.72
11/12/2025 09:40:33.328 1   74.64
      1 74.64
      1 74.64
11/12/2025 09:40:25.269 67   74.64
      67 74.64
      67 74.64
11/12/2025 09:39:59.349 69   74.60
      69 74.60
      69 74.60
11/12/2025 09:32:09.985 20   74.60
      20 74.60
      20 74.60
11/12/2025 09:32:02.897 30   74.62
      30 74.62
      30 74.62
11/12/2025 09:31:41.113 3   74.58
      3 74.58
      3 74.58
11/12/2025 09:30:17.792 1   74.50
      1 74.50
      1 74.50
11/12/2025 09:25:55.132 40   74.62
      40 74.62
      40 74.62
11/12/2025 09:25:20.259 2   74.60
      2 74.60
      2 74.60
11/12/2025 09:20:36.307 15   74.66
      15 74.66
      15 74.66
11/12/2025 09:20:33.469 7   74.60
      7 74.60
      7 74.60
11/12/2025 09:18:29.473 10   74.58
      10 74.58
      10 74.58
11/12/2025 09:17:37.278 17   74.62
      17 74.62
      17 74.62
11/12/2025 09:11:47.361 150   74.60
      150 74.60
      150 74.60
11/12/2025 09:10:34.565 26   74.76
      26 74.76
      26 74.76
11/12/2025 09:09:43.201 45   74.90
      45 74.90
      45 74.90
11/12/2025 09:09:21.091 2   74.58
      2 74.58
      2 74.58
11/12/2025 09:07:43.199 20   74.58
      20 74.58
      20 74.58
11/12/2025 09:05:13.891 460   74.80
      460 74.80
      460 74.80
11/12/2025 09:04:36.084 340   74.82
      340 74.82
      340 74.82
11/12/2025 09:03:05.474 100   74.60
      100 74.60
      100 74.60
11/12/2025 09:01:14.132 72   74.14
      72 74.14
      72 74.14
11/12/2025 08:56:40.751 1   74.46
      1 74.46
      1 74.46
11/12/2025 08:46:45.235 18   74.46
      18 74.46
      18 74.46
11/12/2025 08:44:33.987 7   74.46
      7 74.46
      7 74.46
11/12/2025 08:12:15.091 15   74.44
      15 74.44
      15 74.44
11/12/2025 08:07:21.535 7   74.44
      7 74.44
      3 74.44
      4 74.44
11/12/2025 08:06:02.074 2   74.44
      2 74.44
      2 74.44
11/12/2025 08:00:37.409 1   74.44
      1 74.44
      1 74.44
11/12/2025 08:00:17.063 1   73.52
      1 73.52
      1 73.52
11/12/2025 07:35:15.699 72   74.20
      72 74.20
      72 74.20
11/12/2025 07:35:12.152 100   74.20
      37 74.20
      63 74.20
      100 74.20
11/12/2025 07:35:05.900 93   74.18
      10 74.18
      11 74.18
      72 74.18
      93 74.18
11/12/2025 07:33:03.831 199   73.70
      199 73.70
      199 73.70
11/12/2025 07:32:24.836 70   73.68
      70 73.68
      70 73.68
11/12/2025 07:30:49.016 72   73.68
      72 73.68
      72 73.68
11/12/2025 07:30:11.415 390   73.52
      135 73.52
      35 73.52
      153 73.52
      340 73.52
      50 73.52
      8 73.52
      25 73.52
      14 73.52
      20 73.52
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)