Pernod-Ricard S.A.

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)