Pernod-Ricard S.A.

153

151

78.04

Date Time Volume Order Volume Price
03/12/2025 21:38:56.530 5   78.04
      5 78.04
      5 78.04
03/12/2025 21:34:00.820 10   78.04
      10 78.04
      10 78.04
03/12/2025 21:30:43.045 8   78.04
      8 78.04
      8 78.04
03/12/2025 21:30:06.072 1   78.02
      1 78.02
      1 78.02
03/12/2025 21:27:00.717 65   77.82
      65 77.82
      65 77.82
03/12/2025 21:25:56.213 25   77.82
      25 77.82
      25 77.82
03/12/2025 21:23:21.206 31   77.56
      31 77.56
      31 77.56
03/12/2025 20:41:55.684 34   77.56
      34 77.56
      34 77.56
03/12/2025 20:38:25.703 10   77.82
      10 77.82
      10 77.82
03/12/2025 20:32:11.896 25   77.54
      25 77.54
      25 77.54
03/12/2025 20:31:43.812 66   77.54
      66 77.54
      66 77.54
03/12/2025 20:18:18.463 4   77.50
      4 77.50
      4 77.50
03/12/2025 19:43:15.783 3   77.46
      3 77.46
      3 77.46
03/12/2025 19:29:57.452 1   77.54
      1 77.54
      1 77.54
03/12/2025 19:22:43.952 25   77.54
      25 77.54
      25 77.54
03/12/2025 19:00:53.993 30   77.40
      30 77.40
      30 77.40
03/12/2025 18:45:54.966 56   77.54
      56 77.54
      56 77.54
03/12/2025 18:42:11.674 9   77.54
      9 77.54
      9 77.54
03/12/2025 18:26:05.032 30   77.54
      30 77.54
      30 77.54
03/12/2025 18:21:16.377 68   77.56
      68 77.56
      68 77.56
03/12/2025 18:21:16.312 68   77.56
      68 77.56
      68 77.56
03/12/2025 18:17:19.704 26   77.54
      26 77.54
      26 77.54
03/12/2025 18:12:16.242 12   77.54
      12 77.54
      12 77.54
03/12/2025 17:55:40.597 3   77.50
      3 77.50
      3 77.50
03/12/2025 17:55:07.325 67   77.50
      67 77.50
      67 77.50
03/12/2025 17:41:23.417 2   77.54
      2 77.54
      2 77.54
03/12/2025 17:41:13.347 68   77.54
      68 77.54
      68 77.54
03/12/2025 17:38:02.013 12   77.84
      12 77.84
      12 77.84
03/12/2025 17:31:12.655 300   77.30
      300 77.30
      300 77.30
03/12/2025 17:07:47.213 6   77.54
      6 77.54
      6 77.54
03/12/2025 17:02:26.539 6   77.52
      6 77.52
      6 77.52
03/12/2025 17:00:26.911 260   77.56
      260 77.56
      260 77.56
03/12/2025 16:53:26.245 6   77.56
      6 77.56
      6 77.56
03/12/2025 16:46:46.026 20   77.52
      20 77.52
      20 77.52
03/12/2025 16:43:12.068 20   77.38
      20 77.38
      20 77.38
03/12/2025 16:40:24.623 15   77.36
      15 77.36
      15 77.36
03/12/2025 16:39:27.526 20   77.28
      20 77.28
      20 77.28
03/12/2025 16:37:25.447 3   77.30
      3 77.30
      3 77.30
03/12/2025 16:34:00.950 50   77.40
      50 77.40
      50 77.40
03/12/2025 16:29:07.806 27   77.60
      27 77.60
      27 77.60
03/12/2025 16:09:42.547 19   77.78
      19 77.78
      19 77.78
03/12/2025 16:07:22.750 13   77.86
      13 77.86
      13 77.86
03/12/2025 16:00:18.550 1   77.96
      1 77.96
      1 77.96
03/12/2025 15:57:48.777 2   77.90
      2 77.90
      2 77.90
03/12/2025 15:56:47.574 5   77.96
      5 77.96
      5 77.96
03/12/2025 15:53:03.212 1   77.92
      1 77.92
      1 77.92
03/12/2025 15:50:36.364 15   77.96
      15 77.96
      15 77.96
03/12/2025 15:45:00.572 10   78.02
      10 78.02
      10 78.02
03/12/2025 15:37:19.080 20   78.00
      20 78.00
      20 78.00
03/12/2025 15:36:48.203 25   77.94
      25 77.94
      25 77.94
03/12/2025 15:17:30.728 2   77.22
      2 77.22
      2 77.22
03/12/2025 15:17:17.119 2   77.22
      2 77.22
      2 77.22
03/12/2025 15:06:17.711 2   77.16
      2 77.16
      2 77.16
03/12/2025 15:01:54.961 2   77.22
      2 77.22
      2 77.22
03/12/2025 14:55:27.260 2   77.26
      2 77.26
      2 77.26
03/12/2025 14:55:02.290 3   77.24
      3 77.24
      3 77.24
03/12/2025 14:54:26.751 6   77.24
      6 77.24
      6 77.24
03/12/2025 14:49:40.235 7   77.20
      7 77.20
      7 77.20
03/12/2025 14:47:16.616 40   77.12
      40 77.12
      40 77.12
03/12/2025 14:44:03.420 50   77.04
      50 77.04
      50 77.04
03/12/2025 14:43:14.515 40   77.00
      40 77.00
      40 77.00
03/12/2025 14:42:47.486 2   77.00
      2 77.00
      2 77.00
03/12/2025 14:42:21.744 32   77.04
      32 77.04
      32 77.04
03/12/2025 14:41:34.135 40   77.04
      40 77.04
      40 77.04
03/12/2025 14:40:48.733 10   77.06
      10 77.06
      10 77.06
03/12/2025 14:23:46.626 26   77.02
      26 77.02
      26 77.02
03/12/2025 14:18:40.243 10   77.06
      10 77.06
      10 77.06
03/12/2025 14:14:33.424 30   77.10
      30 77.10
      30 77.10
03/12/2025 14:10:03.508 1   77.16
      1 77.16
      1 77.16
03/12/2025 14:07:36.988 20   77.10
      20 77.10
      20 77.10
03/12/2025 14:01:24.341 30   77.08
      30 77.08
      30 77.08
03/12/2025 13:59:24.756 35   77.08
      35 77.08
      35 77.08
03/12/2025 13:56:08.936 10   77.14
      10 77.14
      10 77.14
03/12/2025 13:53:15.294 6   77.14
      6 77.14
      6 77.14
03/12/2025 13:44:08.598 13   77.18
      13 77.18
      13 77.18
03/12/2025 13:35:49.239 18   77.26
      18 77.26
      18 77.26
03/12/2025 13:32:35.842 20   77.26
      20 77.26
      20 77.26
03/12/2025 13:30:58.983 30   77.24
      30 77.24
      30 77.24
03/12/2025 13:29:56.821 20   77.20
      20 77.20
      20 77.20
03/12/2025 13:21:16.339 20   76.98
      20 76.98
      20 76.98
03/12/2025 13:19:51.012 20   76.96
      20 76.96
      20 76.96
03/12/2025 13:01:41.956 50   76.84
      50 76.84
      50 76.84
03/12/2025 12:54:10.427 30   76.92
      30 76.92
      30 76.92
03/12/2025 12:42:28.133 20   76.90
      20 76.90
      20 76.90
03/12/2025 12:39:05.130 4   76.86
      4 76.86
      4 76.86
03/12/2025 12:36:57.078 3   76.84
      3 76.84
      3 76.84
03/12/2025 12:34:00.945 2   76.98
      2 76.98
      2 76.98
03/12/2025 12:30:54.209 45   77.00
      45 77.00
      45 77.00
03/12/2025 12:29:48.900 51   77.04
      51 77.04
      51 77.04
03/12/2025 12:29:13.271 6   77.04
      6 77.04
      6 77.04
03/12/2025 12:27:24.905 14   76.94
      14 76.94
      14 76.94
03/12/2025 12:27:21.015 3   76.94
      3 76.94
      3 76.94
03/12/2025 12:26:35.622 110   76.94
      110 76.94
      110 76.94
03/12/2025 12:16:43.279 1 010   76.90
      1 010 76.90
      1 010 76.90
03/12/2025 12:16:15.904 330   76.90
      330 76.90
      330 76.90
03/12/2025 12:14:08.262 330   76.90
      330 76.90
      330 76.90
03/12/2025 12:13:09.764 330   76.90
      330 76.90
      330 76.90
03/12/2025 12:11:22.390 15   76.86
      15 76.86
      15 76.86
03/12/2025 12:10:59.108 8   76.84
      8 76.84
      8 76.84
03/12/2025 12:00:04.153 17   76.90
      17 76.90
      17 76.90
03/12/2025 11:59:15.662 50   76.98
      50 76.98
      50 76.98
03/12/2025 11:56:43.081 1 702   77.00
      7 77.00
      1 702 77.00
      1 695 77.00
03/12/2025 11:56:30.701 330   77.00
      330 77.00
      25 77.00
      305 77.00
03/12/2025 11:56:30.627 25   77.02
      25 77.02
      25 77.02
03/12/2025 11:52:34.175 42   77.14
      42 77.14
      42 77.14
03/12/2025 11:37:50.365 25   77.38
      25 77.38
      25 77.38
03/12/2025 11:29:32.107 1   77.44
      1 77.44
      1 77.44
03/12/2025 11:24:58.261 330   77.46
      330 77.46
      330 77.46
03/12/2025 11:20:18.350 4   77.46
      4 77.46
      4 77.46
03/12/2025 11:02:05.422 1   77.36
      1 77.36
      1 77.36
03/12/2025 11:01:15.869 7   77.34
      7 77.34
      7 77.34
03/12/2025 10:59:30.431 16   77.46
      16 77.46
      16 77.46
03/12/2025 10:47:31.124 3   77.72
      3 77.72
      3 77.72
03/12/2025 10:47:09.466 1   77.76
      1 77.76
      1 77.76
03/12/2025 10:31:19.427 2   77.70
      2 77.70
      2 77.70
03/12/2025 10:30:19.258 102   77.72
      102 77.72
      102 77.72
03/12/2025 10:30:13.773 330   77.72
      330 77.72
      330 77.72
03/12/2025 10:28:26.056 330   77.72
      330 77.72
      330 77.72
03/12/2025 10:27:36.098 41   77.76
      41 77.76
      41 77.76
03/12/2025 10:25:05.253 14   77.76
      14 77.76
      14 77.76
03/12/2025 10:06:05.627 50   77.82
      50 77.82
      50 77.82
03/12/2025 09:57:15.371 70   77.74
      70 77.74
      70 77.74
03/12/2025 09:52:02.370 100   77.74
      100 77.74
      100 77.74
03/12/2025 09:43:39.591 1   77.84
      1 77.84
      1 77.84
03/12/2025 09:40:27.020 2   77.52
      2 77.52
      2 77.52
03/12/2025 09:27:45.299 11   77.72
      11 77.72
      11 77.72
03/12/2025 09:26:35.184 150   77.72
      150 77.72
      150 77.72
03/12/2025 09:26:32.556 1   77.70
      1 77.70
      1 77.70
03/12/2025 09:22:45.508 50   77.60
      50 77.60
      50 77.60
03/12/2025 09:20:48.077 5   77.48
      5 77.48
      5 77.48
03/12/2025 09:07:59.948 50   77.40
      50 77.40
      50 77.40
03/12/2025 09:07:42.689 25   77.36
      25 77.36
      25 77.36
03/12/2025 09:07:06.978 1   77.48
      1 77.48
      1 77.48
03/12/2025 09:04:40.297 24   77.34
      24 77.34
      24 77.34
03/12/2025 09:04:36.554 1   77.36
      1 77.36
      1 77.36
03/12/2025 09:01:43.008 20   77.30
      20 77.30
      20 77.30
03/12/2025 08:49:35.098 10   78.04
      10 78.04
      10 78.04
03/12/2025 08:48:32.619 30   77.86
      30 77.86
      30 77.86
03/12/2025 08:46:21.695 2   77.60
      2 77.60
      2 77.60
03/12/2025 08:42:40.962 2   77.82
      2 77.82
      2 77.82
03/12/2025 08:40:25.177 13   77.84
      13 77.84
      13 77.84
03/12/2025 08:32:26.038 7   77.82
      7 77.82
      7 77.82
03/12/2025 08:21:03.301 25   77.60
      25 77.60
      25 77.60
03/12/2025 08:20:01.110 3   77.60
      3 77.60
      3 77.60
03/12/2025 08:19:39.477 4   77.82
      4 77.82
      4 77.82
03/12/2025 08:13:20.417 45   77.66
      45 77.66
      45 77.66
03/12/2025 08:11:14.970 9   77.66
      9 77.66
      9 77.66
03/12/2025 08:08:45.838 39   77.64
      39 77.64
      39 77.64
03/12/2025 08:02:12.049 1   77.58
      1 77.58
      1 77.58
03/12/2025 08:00:23.658 1   77.60
      1 77.60
      1 77.60
03/12/2025 08:00:11.877 2   77.34
      2 77.34
      2 77.34
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)