Pernod-Ricard S.A.

194

178

73.22

Date Time Volume Order Volume Price
10/12/2025 17:55:56.374 14   73.22
      14 73.22
      14 73.22
10/12/2025 17:55:55.318 4   73.24
      4 73.24
      4 73.24
10/12/2025 17:51:16.197 111   73.26
      111 73.26
      111 73.26
10/12/2025 17:51:03.305 71   73.24
      71 73.24
      71 73.24
10/12/2025 17:48:00.783 72   73.24
      72 73.24
      72 73.24
10/12/2025 17:45:42.451 50   73.32
      50 73.32
      50 73.32
10/12/2025 17:31:03.817 65   73.18
      65 73.18
      65 73.18
10/12/2025 17:28:51.751 6   73.18
      6 73.18
      6 73.18
10/12/2025 17:28:39.420 100   73.18
      100 73.18
      100 73.18
10/12/2025 17:27:42.466 25   73.20
      25 73.20
      25 73.20
10/12/2025 17:25:40.677 100   73.24
      100 73.24
      100 73.24
10/12/2025 17:22:39.673 1   73.22
      1 73.22
      1 73.22
10/12/2025 17:19:03.005 14   73.24
      14 73.24
      14 73.24
10/12/2025 17:16:28.453 200   73.28
      200 73.28
      200 73.28
10/12/2025 16:50:31.065 75   73.56
      75 73.56
      75 73.56
10/12/2025 16:42:30.297 15   73.50
      15 73.50
      15 73.50
10/12/2025 16:40:09.163 2   73.58
      2 73.58
      2 73.58
10/12/2025 16:35:51.252 100   73.40
      100 73.40
      100 73.40
10/12/2025 16:32:34.906 50   73.40
      50 73.40
      50 73.40
10/12/2025 16:23:50.970 2   73.28
      2 73.28
      2 73.28
10/12/2025 16:23:32.960 136   73.26
      136 73.26
      136 73.26
10/12/2025 16:21:06.340 4   73.22
      4 73.22
      4 73.22
10/12/2025 16:21:03.316 25   73.20
      25 73.20
      25 73.20
10/12/2025 16:10:30.705 14   73.30
      14 73.30
      14 73.30
10/12/2025 16:05:11.760 40   73.40
      40 73.40
      40 73.40
10/12/2025 16:04:29.281 30   73.52
      30 73.52
      30 73.52
10/12/2025 16:01:39.525 68   73.56
      68 73.56
      68 73.56
10/12/2025 16:00:56.843 20   73.54
      20 73.54
      20 73.54
10/12/2025 15:52:30.053 20   73.54
      20 73.54
      20 73.54
10/12/2025 15:46:23.691 10   73.42
      10 73.42
      10 73.42
10/12/2025 15:45:31.214 1   73.42
      1 73.42
      1 73.42
10/12/2025 15:36:27.364 1   73.38
      1 73.38
      1 73.38
10/12/2025 15:32:59.981 5   73.38
      5 73.38
      5 73.38
10/12/2025 15:32:28.684 3   73.36
      3 73.36
      3 73.36
10/12/2025 15:32:08.756 2   73.36
      2 73.36
      2 73.36
10/12/2025 15:31:57.279 33   73.36
      33 73.36
      33 73.36
10/12/2025 15:25:20.703 160   73.36
      160 73.36
      160 73.36
10/12/2025 15:25:14.805 340   73.36
      340 73.36
      340 73.36
10/12/2025 15:20:02.464 5   73.34
      5 73.34
      5 73.34
10/12/2025 15:18:16.182 25   73.28
      25 73.28
      25 73.28
10/12/2025 15:17:46.227 14   73.32
      14 73.32
      14 73.32
10/12/2025 15:13:25.335 660   73.36
      660 73.36
      660 73.36
10/12/2025 15:13:04.353 340   73.32
      340 73.32
      340 73.32
10/12/2025 14:47:02.630 50   73.48
      50 73.48
      50 73.48
10/12/2025 14:38:12.910 14   73.50
      14 73.50
      14 73.50
10/12/2025 14:27:36.843 4   73.54
      4 73.54
      4 73.54
10/12/2025 14:22:17.454 8   73.54
      8 73.54
      8 73.54
10/12/2025 14:18:55.474 14   73.52
      14 73.52
      14 73.52
10/12/2025 14:17:54.100 25   73.58
      25 73.58
      25 73.58
10/12/2025 14:15:53.448 270   73.46
      270 73.46
      270 73.46
10/12/2025 14:08:52.253 60   73.32
      60 73.32
      60 73.32
10/12/2025 14:04:45.007 15   73.34
      15 73.34
      15 73.34
10/12/2025 14:03:43.785 5   73.34
      5 73.34
      5 73.34
10/12/2025 14:01:27.103 21   73.36
      21 73.36
      21 73.36
10/12/2025 14:00:06.739 117   73.34
      117 73.34
      117 73.34
10/12/2025 13:59:59.965 340   73.34
      340 73.34
      340 73.34
10/12/2025 13:56:51.718 35   73.36
      35 73.36
      35 73.36
10/12/2025 13:55:04.364 340   73.34
      340 73.34
      340 73.34
10/12/2025 13:54:36.200 1   73.36
      1 73.36
      1 73.36
10/12/2025 13:54:17.071 3   73.34
      3 73.34
      3 73.34
10/12/2025 13:52:59.781 3   73.36
      3 73.36
      3 73.36
10/12/2025 13:43:05.968 50   73.46
      50 73.46
      50 73.46
10/12/2025 13:38:11.064 50   73.42
      50 73.42
      50 73.42
10/12/2025 13:37:58.429 14   73.44
      14 73.44
      14 73.44
10/12/2025 13:37:06.943 2   73.48
      2 73.48
      2 73.48
10/12/2025 13:37:03.107 10   73.50
      10 73.50
      10 73.50
10/12/2025 13:22:49.105 69   73.66
      69 73.66
      69 73.66
10/12/2025 13:09:48.286 137   73.70
      137 73.70
      137 73.70
10/12/2025 13:09:46.159 71   73.70
      71 73.70
      71 73.70
10/12/2025 13:09:46.002 132   73.70
      71 73.70
      61 73.70
      132 73.70
10/12/2025 13:09:19.978 71   73.68
      71 73.68
      71 73.68
10/12/2025 13:08:45.629 14   73.68
      14 73.68
      14 73.68
10/12/2025 13:07:54.767 71   73.68
      71 73.68
      71 73.68
10/12/2025 13:07:49.635 71   73.68
      71 73.68
      71 73.68
10/12/2025 13:05:30.948 22   73.68
      22 73.68
      22 73.68
10/12/2025 13:03:57.133 20   73.66
      20 73.66
      20 73.66
10/12/2025 12:39:47.188 29   73.62
      29 73.62
      29 73.62
10/12/2025 12:39:41.596 71   73.60
      71 73.60
      71 73.60
10/12/2025 12:37:53.872 1   73.62
      1 73.62
      1 73.62
10/12/2025 12:37:11.761 6   73.62
      6 73.62
      6 73.62
10/12/2025 12:33:02.066 4   73.62
      4 73.62
      4 73.62
10/12/2025 12:25:06.809 30   73.56
      30 73.56
      30 73.56
10/12/2025 12:23:21.657 5   73.54
      5 73.54
      5 73.54
10/12/2025 12:23:07.569 7   73.54
      7 73.54
      7 73.54
10/12/2025 12:20:30.546 3   73.50
      3 73.50
      3 73.50
10/12/2025 12:19:57.125 1   73.52
      1 73.52
      1 73.52
10/12/2025 12:03:02.238 25   73.62
      25 73.62
      25 73.62
10/12/2025 11:50:16.980 30   73.66
      30 73.66
      30 73.66
10/12/2025 11:41:35.637 15   73.76
      15 73.76
      15 73.76
10/12/2025 11:36:36.766 12   73.72
      12 73.72
      12 73.72
10/12/2025 11:36:36.602 71   73.72
      71 73.72
      71 73.72
10/12/2025 11:36:36.439 71   73.72
      71 73.72
      71 73.72
10/12/2025 11:36:27.513 71   73.72
      71 73.72
      71 73.72
10/12/2025 11:30:19.307 25   73.76
      25 73.76
      25 73.76
10/12/2025 11:24:46.563 1   73.72
      1 73.72
      1 73.72
10/12/2025 11:20:21.746 65   73.66
      65 73.66
      65 73.66
10/12/2025 11:19:32.915 30   73.70
      30 73.70
      30 73.70
10/12/2025 11:12:37.772 60   73.80
      60 73.80
      60 73.80
10/12/2025 11:04:14.061 25   73.84
      25 73.84
      25 73.84
10/12/2025 10:55:26.186 25   73.90
      25 73.90
      25 73.90
10/12/2025 10:40:35.379 71   73.76
      71 73.76
      71 73.76
10/12/2025 10:39:13.486 6   73.76
      6 73.76
      6 73.76
10/12/2025 10:38:54.370 27   73.76
      27 73.76
      27 73.76
10/12/2025 10:29:35.068 10   73.84
      10 73.84
      10 73.84
10/12/2025 10:28:02.160 10   73.82
      10 73.82
      10 73.82
10/12/2025 10:11:35.779 50   73.74
      50 73.74
      50 73.74
10/12/2025 10:09:28.140 1   73.82
      1 73.82
      1 73.82
10/12/2025 10:00:49.934 40   73.80
      40 73.80
      40 73.80
10/12/2025 10:00:28.139 3   73.76
      3 73.76
      3 73.76
10/12/2025 10:00:22.800 2   73.78
      2 73.78
      2 73.78
10/12/2025 09:54:44.764 33   73.62
      33 73.62
      33 73.62
10/12/2025 09:52:08.059 1   73.76
      1 73.76
      1 73.76
10/12/2025 09:49:51.988 40   73.74
      40 73.74
      40 73.74
10/12/2025 09:48:00.779 25   73.60
      25 73.60
      25 73.60
10/12/2025 09:45:33.696 50   73.50
      50 73.50
      50 73.50
10/12/2025 09:44:52.710 25   73.60
      25 73.60
      25 73.60
10/12/2025 09:43:57.367 55   73.68
      55 73.68
      55 73.68
10/12/2025 09:38:32.523 1   73.70
      1 73.70
      1 73.70
10/12/2025 09:37:25.482 25   73.72
      25 73.72
      25 73.72
10/12/2025 09:37:08.199 59   73.74
      59 73.74
      59 73.74
10/12/2025 09:37:03.611 71   73.72
      71 73.72
      71 73.72
10/12/2025 09:32:39.585 148   73.70
      14 73.70
      148 73.70
      134 73.70
10/12/2025 09:32:26.229 71   73.76
      71 73.76
      71 73.76
10/12/2025 09:31:39.300 28   73.74
      28 73.74
      28 73.74
10/12/2025 09:30:57.974 14   73.66
      14 73.66
      14 73.66
10/12/2025 09:30:52.279 71   73.66
      71 73.66
      71 73.66
10/12/2025 09:29:59.435 150   73.54
      150 73.54
      150 73.54
10/12/2025 09:29:11.707 60   73.68
      60 73.68
      60 73.68
10/12/2025 09:28:35.384 14   73.66
      14 73.66
      14 73.66
10/12/2025 09:23:39.696 15   73.78
      15 73.78
      15 73.78
10/12/2025 09:23:25.721 27   73.78
      27 73.78
      27 73.78
10/12/2025 09:22:54.085 70   73.70
      70 73.70
      70 73.70
10/12/2025 09:20:44.814 3   73.60
      3 73.60
      3 73.60
10/12/2025 09:15:18.554 5   73.68
      5 73.68
      5 73.68
10/12/2025 09:15:00.135 2   73.62
      2 73.62
      2 73.62
10/12/2025 09:14:30.053 4   73.62
      4 73.62
      4 73.62
10/12/2025 09:04:01.546 20   73.76
      20 73.76
      20 73.76
10/12/2025 09:01:37.315 30   73.92
      30 73.92
      30 73.92
10/12/2025 09:01:18.406 113   74.00
      113 74.00
      40 74.00
      30 74.00
      43 74.00
10/12/2025 09:00:51.141 20   74.18
      20 74.18
      20 74.18
10/12/2025 08:49:59.370 20   74.20
      20 74.20
      20 74.20
10/12/2025 08:49:27.716 71   74.20
      71 74.20
      71 74.20
10/12/2025 08:47:59.253 3   74.20
      3 74.20
      3 74.20
10/12/2025 08:47:26.744 7   74.32
      7 74.32
      7 74.32
10/12/2025 08:45:21.524 25   74.32
      25 74.32
      25 74.32
10/12/2025 08:43:58.923 29   74.12
      29 74.12
      29 74.12
10/12/2025 08:43:54.379 265   74.36
      265 74.36
      265 74.36
10/12/2025 08:43:50.458 270   74.28
      270 74.28
      70 74.28
      200 74.28
10/12/2025 08:43:50.449 95   74.10
      95 74.10
      95 74.10
10/12/2025 08:42:56.625 70   74.08
      70 74.08
      70 74.08
10/12/2025 08:29:05.774 71   74.08
      71 74.08
      71 74.08
10/12/2025 08:25:04.822 100   74.20
      10 74.20
      90 74.20
      100 74.20
10/12/2025 08:24:56.642 70   74.12
      70 74.12
      70 74.12
10/12/2025 08:24:56.602 70   74.12
      70 74.12
      70 74.12
10/12/2025 08:21:48.443 29   74.02
      29 74.02
      29 74.02
10/12/2025 08:21:28.732 119   74.00
      119 74.00
      119 74.00
10/12/2025 08:20:54.343 71   74.02
      71 74.02
      71 74.02
10/12/2025 08:16:27.127 1   74.14
      1 74.14
      1 74.14
10/12/2025 08:08:30.575 22   73.94
      22 73.94
      22 73.94
10/12/2025 08:07:33.973 47   74.00
      47 74.00
      47 74.00
10/12/2025 08:02:15.378 13   74.18
      13 74.18
      13 74.18
10/12/2025 08:00:10.023 13   74.18
      13 74.18
      13 74.18
10/12/2025 07:43:43.761 56   74.06
      56 74.06
      56 74.06
10/12/2025 07:42:44.387 17   74.00
      17 74.00
      4 74.00
      13 74.00
10/12/2025 07:42:38.373 29   74.00
      15 74.00
      14 74.00
      29 74.00
10/12/2025 07:37:54.898 50   74.02
      50 74.02
      50 74.02
10/12/2025 07:37:26.908 60   74.04
      60 74.04
      60 74.04
10/12/2025 07:36:23.604 70   74.18
      70 74.18
      70 74.18
10/12/2025 07:36:03.697 29   74.38
      29 74.38
      29 74.38
10/12/2025 07:35:55.187 71   74.38
      71 74.38
      71 74.38
10/12/2025 07:35:30.451 70   74.48
      70 74.48
      70 74.48
10/12/2025 07:34:20.407 100   74.60
      100 74.60
      100 74.60
10/12/2025 07:34:17.159 100   74.60
      100 74.60
      100 74.60
10/12/2025 07:33:59.235 70   74.48
      70 74.48
      70 74.48
10/12/2025 07:33:01.766 70   74.62
      70 74.62
      70 74.62
10/12/2025 07:32:00.446 27   74.40
      27 74.40
      27 74.40
10/12/2025 07:31:59.261 250   74.66
      150 74.66
      100 74.66
      250 74.66
10/12/2025 07:30:13.622 216   74.68
      100 74.68
      116 74.68
      66 74.68
      150 74.68
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)