Pernod-Ricard S.A.
- Information
- Last
- Buy
- Sell
79
66
73.74
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
10/12/2025 @ 09:50:00
Last Update:
10/12/2025 @ 09:50:00

