Pernod-Ricard S.A.

197

184

76.06

Date Time Volume Order Volume Price
12/12/2025 19:12:11.408 69   76.06
      69 76.06
      69 76.06
12/12/2025 19:01:45.933 9   76.20
      9 76.20
      9 76.20
12/12/2025 18:25:23.191 14   76.28
      14 76.28
      14 76.28
12/12/2025 18:23:48.812 32   76.30
      32 76.30
      32 76.30
12/12/2025 18:23:16.427 68   76.26
      68 76.26
      68 76.26
12/12/2025 18:11:20.354 10   76.18
      10 76.18
      10 76.18
12/12/2025 18:09:43.067 9   75.90
      9 75.90
      9 75.90
12/12/2025 18:08:00.361 69   76.06
      69 76.06
      69 76.06
12/12/2025 17:57:32.392 14   76.16
      14 76.16
      14 76.16
12/12/2025 17:51:39.193 69   76.08
      69 76.08
      69 76.08
12/12/2025 17:26:05.420 1   76.26
      1 76.26
      1 76.26
12/12/2025 17:18:42.922 150   76.36
      150 76.36
      150 76.36
12/12/2025 17:12:07.911 25   76.32
      25 76.32
      25 76.32
12/12/2025 17:05:40.824 34   76.46
      34 76.46
      34 76.46
12/12/2025 17:03:27.226 1   76.44
      1 76.44
      1 76.44
12/12/2025 17:00:08.068 7   76.20
      7 76.20
      7 76.20
12/12/2025 16:59:41.281 13   76.24
      13 76.24
      13 76.24
12/12/2025 16:47:10.995 15   76.38
      15 76.38
      15 76.38
12/12/2025 16:38:38.441 30   76.58
      30 76.58
      30 76.58
12/12/2025 16:38:08.479 2   76.58
      2 76.58
      2 76.58
12/12/2025 16:37:48.927 13   76.52
      13 76.52
      13 76.52
12/12/2025 16:30:34.804 1   76.54
      1 76.54
      1 76.54
12/12/2025 16:30:08.800 40   76.56
      40 76.56
      40 76.56
12/12/2025 16:28:03.782 40   76.42
      40 76.42
      40 76.42
12/12/2025 16:24:42.601 19   76.56
      19 76.56
      19 76.56
12/12/2025 16:24:08.714 25   76.54
      25 76.54
      25 76.54
12/12/2025 16:21:44.917 13   76.60
      13 76.60
      13 76.60
12/12/2025 16:10:52.433 20   76.52
      20 76.52
      20 76.52
12/12/2025 16:10:31.115 2   76.56
      2 76.56
      2 76.56
12/12/2025 15:59:11.579 14   76.40
      14 76.40
      14 76.40
12/12/2025 15:55:31.170 50   76.30
      50 76.30
      50 76.30
12/12/2025 15:53:24.084 200   76.34
      200 76.34
      200 76.34
12/12/2025 15:51:04.591 330   76.34
      330 76.34
      330 76.34
12/12/2025 15:49:01.895 25   76.30
      25 76.30
      25 76.30
12/12/2025 15:47:42.836 200   76.36
      200 76.36
      200 76.36
12/12/2025 15:41:18.747 200   76.26
      200 76.26
      200 76.26
12/12/2025 15:38:21.114 5   76.18
      5 76.18
      5 76.18
12/12/2025 15:34:58.805 70   76.12
      70 76.12
      70 76.12
12/12/2025 15:24:59.383 4   76.00
      4 76.00
      4 76.00
12/12/2025 15:24:59.156 10   76.02
      10 76.02
      10 76.02
12/12/2025 15:24:18.803 30   76.06
      30 76.06
      30 76.06
12/12/2025 15:12:34.035 10   76.16
      10 76.16
      10 76.16
12/12/2025 15:08:05.756 2   76.14
      2 76.14
      2 76.14
12/12/2025 15:05:56.141 20   76.06
      20 76.06
      20 76.06
12/12/2025 15:04:58.603 150   76.06
      150 76.06
      150 76.06
12/12/2025 15:02:45.720 150   76.06
      150 76.06
      150 76.06
12/12/2025 14:42:30.847 10   76.04
      10 76.04
      10 76.04
12/12/2025 14:39:49.303 6   76.06
      6 76.06
      6 76.06
12/12/2025 14:38:29.172 2   76.02
      2 76.02
      2 76.02
12/12/2025 14:32:59.929 57   75.92
      57 75.92
      57 75.92
12/12/2025 14:26:02.254 20   76.02
      20 76.02
      20 76.02
12/12/2025 14:25:03.512 100   75.98
      100 75.98
      100 75.98
12/12/2025 14:08:31.204 13   75.88
      13 75.88
      13 75.88
12/12/2025 14:07:56.697 50   75.90
      50 75.90
      50 75.90
12/12/2025 14:06:57.794 13   75.88
      13 75.88
      13 75.88
12/12/2025 14:03:10.123 2   75.90
      2 75.90
      2 75.90
12/12/2025 14:01:21.699 100   75.88
      100 75.88
      100 75.88
12/12/2025 14:01:16.232 40   75.88
      40 75.88
      40 75.88
12/12/2025 13:58:55.939 40   75.88
      40 75.88
      40 75.88
12/12/2025 13:56:12.336 1   75.82
      1 75.82
      1 75.82
12/12/2025 13:54:50.808 45   75.82
      45 75.82
      45 75.82
12/12/2025 13:52:13.487 56   75.78
      56 75.78
      56 75.78
12/12/2025 13:51:03.361 80   75.80
      80 75.80
      80 75.80
12/12/2025 13:46:48.351 1   75.90
      1 75.90
      1 75.90
12/12/2025 13:42:59.502 50   75.90
      50 75.90
      50 75.90
12/12/2025 13:39:53.362 20   75.82
      20 75.82
      20 75.82
12/12/2025 13:37:35.381 19   75.78
      19 75.78
      19 75.78
12/12/2025 13:33:15.024 1   75.88
      1 75.88
      1 75.88
12/12/2025 13:16:45.312 60   75.80
      60 75.80
      60 75.80
12/12/2025 13:01:21.825 20   75.92
      20 75.92
      20 75.92
12/12/2025 12:55:04.807 116   75.94
      116 75.94
      116 75.94
12/12/2025 12:46:16.532 100   75.92
      100 75.92
      100 75.92
12/12/2025 12:45:51.071 7   75.92
      7 75.92
      7 75.92
12/12/2025 12:45:01.544 7   75.80
      7 75.80
      7 75.80
12/12/2025 12:39:01.582 100   75.80
      100 75.80
      100 75.80
12/12/2025 12:37:46.958 200   75.78
      200 75.78
      200 75.78
12/12/2025 12:36:03.903 1   75.76
      1 75.76
      1 75.76
12/12/2025 12:32:26.646 50   75.84
      50 75.84
      50 75.84
12/12/2025 12:31:28.007 25   75.84
      25 75.84
      25 75.84
12/12/2025 12:31:23.950 200   75.84
      200 75.84
      200 75.84
12/12/2025 12:29:36.881 200   75.78
      200 75.78
      200 75.78
12/12/2025 12:29:24.558 7   75.76
      7 75.76
      7 75.76
12/12/2025 12:29:19.371 10   75.76
      10 75.76
      10 75.76
12/12/2025 12:23:17.771 1   75.72
      1 75.72
      1 75.72
12/12/2025 12:16:31.227 14   75.80
      14 75.80
      14 75.80
12/12/2025 12:02:05.604 10   75.86
      10 75.86
      10 75.86
12/12/2025 11:59:05.568 26   75.86
      26 75.86
      26 75.86
12/12/2025 11:51:19.267 2   75.92
      2 75.92
      2 75.92
12/12/2025 11:50:45.580 13   75.96
      13 75.96
      13 75.96
12/12/2025 11:42:30.056 3   76.10
      3 76.10
      3 76.10
12/12/2025 11:42:19.895 6   76.12
      6 76.12
      6 76.12
12/12/2025 11:41:27.701 75   76.08
      75 76.08
      75 76.08
12/12/2025 11:39:32.624 1   76.04
      1 76.04
      1 76.04
12/12/2025 11:38:24.279 65   76.12
      65 76.12
      65 76.12
12/12/2025 11:37:29.460 65   76.12
      65 76.12
      65 76.12
12/12/2025 11:37:14.277 50   76.12
      50 76.12
      50 76.12
12/12/2025 11:31:04.144 10   76.08
      10 76.08
      10 76.08
12/12/2025 11:30:29.075 1   76.10
      1 76.10
      1 76.10
12/12/2025 11:29:16.035 15   76.08
      15 76.08
      15 76.08
12/12/2025 11:28:01.628 3   76.08
      3 76.08
      3 76.08
12/12/2025 11:27:44.126 1   76.10
      1 76.10
      1 76.10
12/12/2025 11:26:19.566 120   76.06
      120 76.06
      120 76.06
12/12/2025 11:25:34.708 14   76.08
      14 76.08
      14 76.08
12/12/2025 11:22:58.483 1   76.02
      1 76.02
      1 76.02
12/12/2025 11:09:22.955 32   75.96
      32 75.96
      32 75.96
12/12/2025 11:04:46.777 9   75.92
      9 75.92
      9 75.92
12/12/2025 11:02:41.970 9   75.88
      9 75.88
      9 75.88
12/12/2025 10:58:53.435 15   75.84
      15 75.84
      15 75.84
12/12/2025 10:52:10.042 4   75.88
      4 75.88
      4 75.88
12/12/2025 10:22:49.296 65   75.64
      65 75.64
      65 75.64
12/12/2025 10:22:46.253 200   75.64
      200 75.64
      200 75.64
12/12/2025 10:21:28.555 50   75.76
      50 75.76
      50 75.76
12/12/2025 10:19:54.873 200   75.80
      200 75.80
      200 75.80
12/12/2025 10:17:13.528 30   75.80
      30 75.80
      30 75.80
12/12/2025 10:15:05.373 20   75.88
      20 75.88
      20 75.88
12/12/2025 10:13:15.624 7   75.74
      7 75.74
      7 75.74
12/12/2025 10:05:39.648 200   75.70
      200 75.70
      200 75.70
12/12/2025 10:04:46.382 200   75.70
      200 75.70
      200 75.70
12/12/2025 10:02:58.154 19   75.74
      19 75.74
      19 75.74
12/12/2025 10:00:22.155 40   75.72
      40 75.72
      40 75.72
12/12/2025 10:00:04.235 30   75.74
      30 75.74
      30 75.74
12/12/2025 09:55:38.144 1   75.96
      1 75.96
      1 75.96
12/12/2025 09:54:40.571 25   75.94
      25 75.94
      25 75.94
12/12/2025 09:54:29.147 3   75.90
      3 75.90
      3 75.90
12/12/2025 09:54:22.288 2   75.90
      2 75.90
      2 75.90
12/12/2025 09:51:58.545 35   75.82
      35 75.82
      35 75.82
12/12/2025 09:46:22.517 3   75.30
      3 75.30
      3 75.30
12/12/2025 09:43:10.792 10   75.40
      10 75.40
      10 75.40
12/12/2025 09:40:02.508 1   75.30
      1 75.30
      1 75.30
12/12/2025 09:38:03.626 20   75.32
      20 75.32
      20 75.32
12/12/2025 09:37:35.718 66   75.32
      66 75.32
      66 75.32
12/12/2025 09:37:21.619 70   75.34
      70 75.34
      70 75.34
12/12/2025 09:34:57.503 30   75.40
      30 75.40
      30 75.40
12/12/2025 09:30:57.343 100   75.26
      100 75.26
      100 75.26
12/12/2025 09:29:31.747 15   75.42
      15 75.42
      15 75.42
12/12/2025 09:29:21.457 39   75.46
      39 75.46
      39 75.46
12/12/2025 09:26:59.276 27   75.30
      27 75.30
      27 75.30
12/12/2025 09:26:14.510 100   75.28
      100 75.28
      100 75.28
12/12/2025 09:25:39.632 20   75.20
      20 75.20
      20 75.20
12/12/2025 09:25:22.682 20   75.18
      20 75.18
      20 75.18
12/12/2025 09:24:06.448 20   75.28
      20 75.28
      20 75.28
12/12/2025 09:22:49.458 10   75.20
      10 75.20
      10 75.20
12/12/2025 09:20:55.098 10   75.18
      10 75.18
      10 75.18
12/12/2025 09:20:04.263 10   75.12
      10 75.12
      10 75.12
12/12/2025 09:17:55.950 25   75.10
      25 75.10
      25 75.10
12/12/2025 09:15:14.934 100   75.08
      100 75.08
      100 75.08
12/12/2025 09:15:13.969 2   75.00
      2 75.00
      2 75.00
12/12/2025 09:15:10.723 100   75.08
      100 75.08
      100 75.08
12/12/2025 09:13:22.684 50   75.10
      50 75.10
      50 75.10
12/12/2025 09:09:08.292 91   75.00
      25 75.00
      91 75.00
      66 75.00
12/12/2025 09:08:58.012 118   75.12
      118 75.12
      118 75.12
12/12/2025 09:05:33.580 70   75.10
      70 75.10
      70 75.10
12/12/2025 09:03:46.383 188   75.36
      188 75.36
      188 75.36
12/12/2025 09:03:19.564 340   75.34
      340 75.34
      340 75.34
12/12/2025 09:00:38.800 200   75.40
      200 75.40
      200 75.40
12/12/2025 08:57:40.617 154   75.80
      154 75.80
      154 75.80
12/12/2025 08:55:03.141 45   76.20
      45 76.20
      45 76.20
12/12/2025 08:52:49.976 30   76.00
      30 76.00
      30 76.00
12/12/2025 08:47:11.841 50   76.00
      50 76.00
      50 76.00
12/12/2025 08:36:55.149 15   75.80
      15 75.80
      15 75.80
12/12/2025 08:27:56.179 69   76.00
      69 76.00
      69 76.00
12/12/2025 08:20:36.465 5   76.00
      5 76.00
      5 76.00
12/12/2025 08:09:47.539 69   76.20
      69 76.20
      69 76.20
12/12/2025 08:08:14.385 69   76.26
      69 76.26
      69 76.26
12/12/2025 08:07:06.433 1   76.34
      1 76.34
      1 76.34
12/12/2025 08:05:11.618 6   76.26
      6 76.26
      6 76.26
12/12/2025 08:01:25.345 3   76.26
      3 76.26
      3 76.26
12/12/2025 08:00:23.723 40   76.34
      40 76.34
      40 76.34
12/12/2025 08:00:18.057 2   76.34
      2 76.34
      2 76.34
12/12/2025 08:00:08.884 1   76.34
      1 76.34
      1 76.34
12/12/2025 08:00:05.573 1   76.26
      1 76.26
      1 76.26
12/12/2025 07:59:15.357 65   76.34
      65 76.34
      65 76.34
12/12/2025 07:53:38.141 662   76.36
      662 76.36
      662 76.36
12/12/2025 07:53:31.950 169   76.26
      100 76.26
      169 76.26
      69 76.26
12/12/2025 07:53:21.043 69   75.70
      69 75.70
      69 75.70
12/12/2025 07:52:53.575 318   75.42
      318 75.42
      318 75.42
12/12/2025 07:52:49.171 332   76.00
      69 76.00
      1 76.00
      332 76.00
      100 76.00
      30 76.00
      100 76.00
      32 76.00
12/12/2025 07:52:49.163 131   76.20
      131 76.20
      131 76.20
12/12/2025 07:51:17.168 69   76.22
      69 76.22
      69 76.22
12/12/2025 07:42:57.458 69   76.28
      69 76.28
      69 76.28
12/12/2025 07:42:23.140 69   76.38
      69 76.38
      69 76.38
12/12/2025 07:41:53.130 69   76.20
      69 76.20
      69 76.20
12/12/2025 07:33:05.684 60   76.38
      52 76.38
      8 76.38
      60 76.38
12/12/2025 07:30:10.223 291   76.66
      27 76.66
      165 76.66
      49 76.66
      65 76.66
      50 76.66
      26 76.66
      200 76.66
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)