Pernod-Ricard S.A.
- Information
- Last
- Buy
- Sell
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00
Last Update:
03/12/2025 @ 22:00:00

