Pernod-Ricard S.A.

121

119

73.04

Date Time Volume Order Volume Price
30/12/2025 13:59:48.211 6   73.04
      6 73.04
      6 73.04
30/12/2025 13:59:48.072 72   73.04
      72 73.04
      72 73.04
30/12/2025 13:59:45.210 72   73.04
      72 73.04
      72 73.04
30/12/2025 13:58:37.634 19   73.06
      19 73.06
      19 73.06
30/12/2025 13:58:22.529 72   73.06
      72 73.06
      72 73.06
30/12/2025 13:54:17.716 135   73.02
      135 73.02
      135 73.02
30/12/2025 13:53:59.516 7   73.00
      7 73.00
      7 73.00
30/12/2025 13:50:26.783 30   73.00
      30 73.00
      30 73.00
30/12/2025 13:48:52.220 15   73.00
      15 73.00
      15 73.00
30/12/2025 13:48:49.353 50   73.02
      50 73.02
      50 73.02
30/12/2025 13:47:50.213 40   73.00
      40 73.00
      40 73.00
30/12/2025 13:45:59.297 15   73.10
      15 73.10
      15 73.10
30/12/2025 13:39:59.508 7   73.10
      7 73.10
      7 73.10
30/12/2025 13:39:22.872 50   73.10
      50 73.10
      50 73.10
30/12/2025 13:31:32.555 25   73.00
      25 73.00
      25 73.00
30/12/2025 13:27:03.436 14   73.00
      14 73.00
      14 73.00
30/12/2025 13:15:03.022 28   73.04
      28 73.04
      28 73.04
30/12/2025 13:14:32.224 55   73.06
      55 73.06
      55 73.06
30/12/2025 13:14:11.016 5   73.06
      5 73.06
      5 73.06
30/12/2025 13:11:03.335 150   72.96
      150 72.96
      150 72.96
30/12/2025 13:10:55.420 350   72.96
      350 72.96
      350 72.96
30/12/2025 13:10:55.283 4   72.98
      4 72.98
      4 72.98
30/12/2025 13:10:39.446 8   72.98
      8 72.98
      8 72.98
30/12/2025 13:09:30.977 5   72.98
      5 72.98
      5 72.98
30/12/2025 13:09:02.547 20   72.96
      20 72.96
      20 72.96
30/12/2025 13:07:37.598 10   72.94
      10 72.94
      10 72.94
30/12/2025 13:04:13.632 1   72.94
      1 72.94
      1 72.94
30/12/2025 13:00:55.691 45   72.86
      45 72.86
      45 72.86
30/12/2025 12:59:27.962 3   72.86
      3 72.86
      3 72.86
30/12/2025 12:59:06.417 1   72.88
      1 72.88
      1 72.88
30/12/2025 12:55:11.821 50   72.94
      50 72.94
      50 72.94
30/12/2025 12:54:52.236 40   72.92
      40 72.92
      40 72.92
30/12/2025 12:51:20.476 1   72.96
      1 72.96
      1 72.96
30/12/2025 12:49:21.117 27   72.98
      27 72.98
      27 72.98
30/12/2025 12:45:05.364 10   72.98
      10 72.98
      10 72.98
30/12/2025 12:39:36.259 1   72.94
      1 72.94
      1 72.94
30/12/2025 12:36:45.634 10   72.96
      10 72.96
      10 72.96
30/12/2025 12:35:10.278 41   72.94
      41 72.94
      41 72.94
30/12/2025 12:34:13.164 300   72.90
      300 72.90
      300 72.90
30/12/2025 12:34:03.685 350   72.90
      350 72.90
      350 72.90
30/12/2025 12:31:51.149 47   72.88
      47 72.88
      47 72.88
30/12/2025 12:31:28.185 350   72.90
      350 72.90
      350 72.90
30/12/2025 12:20:43.523 33   72.88
      33 72.88
      33 72.88
30/12/2025 12:18:38.159 135   72.80
      135 72.80
      135 72.80
30/12/2025 12:16:23.786 12   72.78
      12 72.78
      12 72.78
30/12/2025 12:10:17.922 33   72.80
      33 72.80
      33 72.80
30/12/2025 12:08:37.232 5   72.80
      5 72.80
      5 72.80
30/12/2025 12:08:22.331 45   72.80
      45 72.80
      45 72.80
30/12/2025 12:07:24.828 7   72.82
      7 72.82
      7 72.82
30/12/2025 12:06:32.289 26   72.84
      26 72.84
      26 72.84
30/12/2025 12:04:31.523 80   72.88
      80 72.88
      80 72.88
30/12/2025 11:59:07.372 14   72.90
      14 72.90
      14 72.90
30/12/2025 11:57:02.983 80   72.86
      80 72.86
      80 72.86
30/12/2025 11:53:49.222 70   72.90
      70 72.90
      70 72.90
30/12/2025 11:53:04.150 80   72.94
      80 72.94
      80 72.94
30/12/2025 11:52:22.311 40   72.92
      40 72.92
      40 72.92
30/12/2025 11:44:34.567 10   72.98
      10 72.98
      10 72.98
30/12/2025 11:37:54.037 185   72.90
      185 72.90
      185 72.90
30/12/2025 11:29:49.569 60   72.92
      60 72.92
      60 72.92
30/12/2025 11:26:10.074 66   72.92
      66 72.92
      66 72.92
30/12/2025 11:16:45.224 13   72.96
      13 72.96
      13 72.96
30/12/2025 11:15:47.991 200   72.94
      200 72.94
      200 72.94
30/12/2025 11:10:48.753 150   72.90
      150 72.90
      150 72.90
30/12/2025 11:10:02.489 350   72.90
      350 72.90
      350 72.90
30/12/2025 11:03:52.529 10   72.98
      10 72.98
      10 72.98
30/12/2025 11:03:16.349 42   72.98
      42 72.98
      42 72.98
30/12/2025 10:58:59.087 100   72.98
      100 72.98
      100 72.98
30/12/2025 10:52:52.575 270   73.00
      270 73.00
      270 73.00
30/12/2025 10:47:14.936 350   72.94
      350 72.94
      350 72.94
30/12/2025 10:44:50.802 72   72.90
      72 72.90
      72 72.90
30/12/2025 10:42:07.033 650   72.86
      650 72.86
      650 72.86
30/12/2025 10:41:46.687 350   72.88
      350 72.88
      350 72.88
30/12/2025 10:41:40.116 14   72.92
      14 72.92
      14 72.92
30/12/2025 10:41:29.477 50   72.92
      50 72.92
      50 72.92
30/12/2025 10:30:44.861 50   72.82
      50 72.82
      50 72.82
30/12/2025 10:29:13.667 60   72.78
      60 72.78
      60 72.78
30/12/2025 10:26:59.483 33   72.72
      33 72.72
      33 72.72
30/12/2025 10:18:20.662 3   72.78
      3 72.78
      3 72.78
30/12/2025 10:16:32.672 15   72.80
      15 72.80
      15 72.80
30/12/2025 10:12:17.922 6   72.92
      6 72.92
      6 72.92
30/12/2025 10:10:58.404 24   72.88
      24 72.88
      24 72.88
30/12/2025 10:10:31.227 2   72.92
      2 72.92
      2 72.92
30/12/2025 10:09:06.798 2   72.92
      2 72.92
      2 72.92
30/12/2025 10:02:59.891 18   72.82
      18 72.82
      18 72.82
30/12/2025 09:50:43.819 30   72.70
      30 72.70
      30 72.70
30/12/2025 09:46:21.936 72   72.66
      72 72.66
      72 72.66
30/12/2025 09:46:21.820 350   72.66
      350 72.66
      350 72.66
30/12/2025 09:45:48.333 350   72.66
      350 72.66
      350 72.66
30/12/2025 09:41:32.984 400   72.70
      400 72.70
      300 72.70
      100 72.70
30/12/2025 09:39:19.660 15   72.70
      15 72.70
      15 72.70
30/12/2025 09:36:20.758 20   72.70
      20 72.70
      20 72.70
30/12/2025 09:36:19.214 46   72.74
      46 72.74
      46 72.74
30/12/2025 09:35:44.436 300   72.74
      300 72.74
      300 72.74
30/12/2025 09:32:40.327 254   72.84
      254 72.84
      254 72.84
30/12/2025 09:31:21.515 100   72.80
      100 72.80
      100 72.80
30/12/2025 09:30:32.166 1   72.82
      1 72.82
      1 72.82
30/12/2025 09:29:44.888 15   72.78
      15 72.78
      15 72.78
30/12/2025 09:27:24.713 50   72.80
      50 72.80
      50 72.80
30/12/2025 09:24:42.222 15   72.92
      15 72.92
      15 72.92
30/12/2025 09:23:58.217 3   72.88
      3 72.88
      3 72.88
30/12/2025 09:23:37.180 1   72.92
      1 72.92
      1 72.92
30/12/2025 09:23:17.092 40   72.90
      40 72.90
      40 72.90
30/12/2025 09:23:05.905 75   72.90
      75 72.90
      75 72.90
30/12/2025 09:22:49.878 2   72.88
      2 72.88
      2 72.88
30/12/2025 09:19:59.980 40   72.92
      40 72.92
      40 72.92
30/12/2025 09:19:57.217 36   72.92
      36 72.92
      36 72.92
30/12/2025 09:19:33.854 20   72.88
      20 72.88
      20 72.88
30/12/2025 09:16:01.649 205   72.98
      205 72.98
      205 72.98
30/12/2025 09:13:39.915 2   72.88
      2 72.88
      2 72.88
30/12/2025 09:04:47.355 20   72.92
      20 72.92
      20 72.92
30/12/2025 09:01:05.905 270   72.80
      20 72.80
      150 72.80
      100 72.80
      270 72.80
30/12/2025 08:59:21.022 68   73.06
      68 73.06
      68 73.06
30/12/2025 08:41:44.516 1   73.08
      1 73.08
      1 73.08
30/12/2025 08:39:16.988 27   73.06
      27 73.06
      27 73.06
30/12/2025 08:28:56.485 25   72.94
      25 72.94
      25 72.94
30/12/2025 08:16:44.227 1   73.14
      1 73.14
      1 73.14
30/12/2025 07:53:36.453 12   73.16
      12 73.16
      12 73.16
30/12/2025 07:43:49.853 30   73.00
      30 73.00
      30 73.00
30/12/2025 07:30:13.956 20   72.98
      20 72.98
      20 72.98
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)