Pernod-Ricard S.A.

145

128

76.12

Date Time Volume Order Volume Price
19/12/2025 21:48:19.449 15   76.12
      15 76.12
      15 76.12
19/12/2025 21:37:33.456 5   76.12
      5 76.12
      5 76.12
19/12/2025 20:50:01.619 11   75.98
      11 75.98
      11 75.98
19/12/2025 20:29:25.674 30   76.14
      30 76.14
      30 76.14
19/12/2025 20:24:29.043 3   75.94
      3 75.94
      3 75.94
19/12/2025 20:24:00.439 2   76.14
      2 76.14
      2 76.14
19/12/2025 20:11:47.118 14   76.14
      14 76.14
      14 76.14
19/12/2025 20:08:26.925 1   76.14
      1 76.14
      1 76.14
19/12/2025 19:56:36.281 13   76.18
      13 76.18
      13 76.18
19/12/2025 19:45:38.390 1   76.18
      1 76.18
      1 76.18
19/12/2025 19:32:31.007 5   76.18
      5 76.18
      5 76.18
19/12/2025 19:20:30.603 22   76.18
      22 76.18
      22 76.18
19/12/2025 19:17:14.234 5   76.02
      5 76.02
      5 76.02
19/12/2025 18:21:05.296 75   76.18
      43 76.18
      75 76.18
      32 76.18
19/12/2025 18:10:15.620 25   76.14
      25 76.14
      25 76.14
19/12/2025 17:57:45.534 55   76.14
      55 76.14
      55 76.14
19/12/2025 17:57:09.387 40   75.92
      30 75.92
      5 75.92
      5 75.92
      40 75.92
19/12/2025 17:50:16.566 69   76.14
      69 76.14
      69 76.14
19/12/2025 17:50:14.551 69   76.14
      69 76.14
      69 76.14
19/12/2025 17:50:06.974 15   76.12
      15 76.12
      15 76.12
19/12/2025 17:44:41.608 6   76.12
      6 76.12
      6 76.12
19/12/2025 17:43:37.948 50   76.12
      50 76.12
      50 76.12
19/12/2025 17:38:10.890 25   76.02
      25 76.02
      25 76.02
19/12/2025 17:19:27.140 46   76.04
      46 76.04
      46 76.04
19/12/2025 17:15:29.272 10   76.00
      10 76.00
      10 76.00
19/12/2025 17:12:44.882 1   76.06
      1 76.06
      1 76.06
19/12/2025 16:50:01.801 1   76.08
      1 76.08
      1 76.08
19/12/2025 16:49:29.121 100   76.08
      100 76.08
      100 76.08
19/12/2025 16:47:16.439 100   76.06
      100 76.06
      100 76.06
19/12/2025 16:43:32.721 10   76.06
      10 76.06
      10 76.06
19/12/2025 16:29:01.410 20   76.10
      20 76.10
      20 76.10
19/12/2025 16:09:21.374 20   76.10
      20 76.10
      20 76.10
19/12/2025 16:08:56.879 55   76.10
      55 76.10
      55 76.10
19/12/2025 16:06:10.448 50   76.16
      50 76.16
      50 76.16
19/12/2025 16:05:28.099 24   76.20
      24 76.20
      24 76.20
19/12/2025 15:58:56.466 1   76.18
      1 76.18
      1 76.18
19/12/2025 15:55:51.818 80   76.28
      80 76.28
      80 76.28
19/12/2025 15:43:41.873 8   76.06
      8 76.06
      8 76.06
19/12/2025 15:39:23.326 111   76.04
      111 76.04
      111 76.04
19/12/2025 15:27:46.134 25   76.08
      25 76.08
      25 76.08
19/12/2025 15:14:03.410 1   76.04
      1 76.04
      1 76.04
19/12/2025 15:07:31.981 58   76.10
      58 76.10
      58 76.10
19/12/2025 14:40:23.395 25   76.10
      25 76.10
      25 76.10
19/12/2025 14:23:58.809 13   76.06
      13 76.06
      13 76.06
19/12/2025 14:23:08.432 27   76.10
      27 76.10
      27 76.10
19/12/2025 14:22:06.883 16   76.08
      16 76.08
      16 76.08
19/12/2025 14:16:54.897 25   76.10
      25 76.10
      25 76.10
19/12/2025 14:15:19.480 26   76.10
      26 76.10
      26 76.10
19/12/2025 13:59:52.056 53   76.16
      53 76.16
      53 76.16
19/12/2025 13:59:42.192 53   76.14
      53 76.14
      53 76.14
19/12/2025 13:57:44.233 40   76.12
      40 76.12
      40 76.12
19/12/2025 13:38:29.403 50   76.10
      50 76.10
      50 76.10
19/12/2025 13:38:05.844 100   76.14
      100 76.14
      100 76.14
19/12/2025 13:25:34.982 140   76.14
      140 76.14
      140 76.14
19/12/2025 12:33:47.455 1   76.08
      1 76.08
      1 76.08
19/12/2025 11:50:51.630 3   76.08
      3 76.08
      3 76.08
19/12/2025 11:49:31.001 11   76.06
      11 76.06
      11 76.06
19/12/2025 11:42:23.177 50   76.10
      50 76.10
      50 76.10
19/12/2025 11:39:55.187 17   76.10
      17 76.10
      17 76.10
19/12/2025 11:35:55.442 150   76.12
      150 76.12
      150 76.12
19/12/2025 11:32:56.878 100   76.12
      100 76.12
      100 76.12
19/12/2025 11:15:59.888 39   76.12
      39 76.12
      39 76.12
19/12/2025 11:08:38.328 45   76.10
      45 76.10
      45 76.10
19/12/2025 11:08:14.209 100   76.06
      100 76.06
      100 76.06
19/12/2025 11:00:25.258 30   76.08
      30 76.08
      30 76.08
19/12/2025 10:57:42.748 60   76.02
      60 76.02
      60 76.02
19/12/2025 10:56:33.051 1   76.06
      1 76.06
      1 76.06
19/12/2025 10:51:59.105 13   76.12
      13 76.12
      13 76.12
19/12/2025 10:51:02.049 10   76.02
      10 76.02
      10 76.02
19/12/2025 10:48:26.338 1   76.08
      1 76.08
      1 76.08
19/12/2025 10:44:57.034 100   76.10
      100 76.10
      100 76.10
19/12/2025 10:44:43.474 2   76.10
      2 76.10
      2 76.10
19/12/2025 10:43:22.543 1   76.10
      1 76.10
      1 76.10
19/12/2025 10:43:17.649 20   76.14
      20 76.14
      20 76.14
19/12/2025 10:42:34.893 3   76.08
      3 76.08
      3 76.08
19/12/2025 10:34:57.829 2   75.96
      2 75.96
      2 75.96
19/12/2025 10:33:50.313 12   76.02
      12 76.02
      12 76.02
19/12/2025 10:26:43.894 15   76.12
      15 76.12
      15 76.12
19/12/2025 10:25:28.260 3   76.12
      3 76.12
      3 76.12
19/12/2025 10:25:14.373 1   76.14
      1 76.14
      1 76.14
19/12/2025 10:11:40.669 10   76.10
      10 76.10
      10 76.10
19/12/2025 10:11:07.176 160   76.08
      160 76.08
      160 76.08
19/12/2025 10:10:58.598 330   76.08
      330 76.08
      330 76.08
19/12/2025 10:10:53.852 330   76.08
      330 76.08
      330 76.08
19/12/2025 10:10:34.565 265   76.10
      265 76.10
      265 76.10
19/12/2025 10:07:15.311 25   76.14
      25 76.14
      25 76.14
19/12/2025 09:55:57.957 50   76.08
      50 76.08
      50 76.08
19/12/2025 09:53:11.324 11   76.08
      11 76.08
      11 76.08
19/12/2025 09:44:55.752 314   76.00
      314 76.00
      314 76.00
19/12/2025 09:44:55.448 330   76.00
      330 76.00
      330 76.00
19/12/2025 09:44:29.491 330   76.00
      330 76.00
      330 76.00
19/12/2025 09:44:16.169 12   76.00
      12 76.00
      12 76.00
19/12/2025 09:44:02.989 330   76.00
      330 76.00
      330 76.00
19/12/2025 09:43:31.236 330   76.00
      330 76.00
      330 76.00
19/12/2025 09:39:39.525 14   76.00
      14 76.00
      14 76.00
19/12/2025 09:32:31.778 15   76.04
      15 76.04
      15 76.04
19/12/2025 09:27:43.320 31   76.10
      31 76.10
      31 76.10
19/12/2025 09:27:31.531 1   76.10
      1 76.10
      1 76.10
19/12/2025 09:26:12.286 300   76.10
      300 76.10
      300 76.10
19/12/2025 09:17:53.239 200   76.08
      200 76.08
      200 76.08
19/12/2025 09:17:30.004 330   76.10
      330 76.10
      330 76.10
19/12/2025 09:16:09.353 199   76.18
      199 76.18
      199 76.18
19/12/2025 09:16:03.643 330   76.16
      330 76.16
      330 76.16
19/12/2025 09:11:36.363 7   76.00
      7 76.00
      7 76.00
19/12/2025 09:04:47.872 1   76.04
      1 76.04
      1 76.04
19/12/2025 09:03:49.186 16   75.90
      16 75.90
      16 75.90
19/12/2025 09:03:49.103 19   75.94
      19 75.94
      19 75.94
19/12/2025 09:03:49.038 13   75.98
      13 75.98
      13 75.98
19/12/2025 09:03:41.627 220   76.00
      220 76.00
      200 76.00
      20 76.00
19/12/2025 09:03:39.480 50   76.02
      50 76.02
      50 76.02
19/12/2025 09:03:39.414 22   76.10
      22 76.10
      22 76.10
19/12/2025 09:03:37.348 70   76.12
      70 76.12
      70 76.12
19/12/2025 09:01:54.752 259   76.18
      50 76.18
      200 76.18
      9 76.18
      259 76.18
19/12/2025 08:55:08.054 533   77.98
      533 77.98
      533 77.98
19/12/2025 08:54:21.566 67   77.50
      67 77.50
      67 77.50
19/12/2025 08:54:08.473 15   77.50
      15 77.50
      15 77.50
19/12/2025 08:08:27.968 3   76.72
      3 76.72
      3 76.72
19/12/2025 08:08:13.368 1   77.48
      1 77.48
      1 77.48
19/12/2025 08:01:15.956 1   76.62
      1 76.62
      1 76.62
19/12/2025 08:00:08.822 7   77.42
      7 77.42
      7 77.42
19/12/2025 07:51:39.094 64   76.76
      64 76.76
      64 76.76
19/12/2025 07:50:36.581 68   76.84
      68 76.84
      68 76.84
19/12/2025 07:50:36.280 18   77.62
      18 77.62
      18 77.62
19/12/2025 07:50:30.695 68   77.52
      68 77.52
      68 77.52
19/12/2025 07:50:28.640 68   77.32
      68 77.32
      68 77.32
19/12/2025 07:49:47.618 68   77.14
      68 77.14
      68 77.14
19/12/2025 07:31:03.402 68   76.80
      68 76.80
      68 76.80
19/12/2025 07:30:11.805 5   77.60
      5 77.60
      5 77.60
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)