Pernod-Ricard S.A.

308

271

73.98

Date Time Volume Order Volume Price
23/12/2025 21:37:43.179 240   73.98
      240 73.98
      240 73.98
23/12/2025 21:35:21.274 3   73.98
      3 73.98
      3 73.98
23/12/2025 21:33:34.662 500   73.64
      500 73.64
      500 73.64
23/12/2025 21:32:07.270 72   73.60
      72 73.60
      72 73.60
23/12/2025 21:31:55.564 356   73.52
      356 73.52
      356 73.52
23/12/2025 21:31:25.018 72   73.50
      72 73.50
      72 73.50
23/12/2025 21:31:19.804 72   73.50
      72 73.50
      72 73.50
23/12/2025 21:30:31.320 72   73.52
      72 73.52
      72 73.52
23/12/2025 21:23:32.186 72   73.64
      72 73.64
      72 73.64
23/12/2025 20:55:55.479 13   73.64
      13 73.64
      13 73.64
23/12/2025 20:54:50.716 3   73.96
      3 73.96
      3 73.96
23/12/2025 20:36:02.091 1   73.96
      1 73.96
      1 73.96
23/12/2025 20:29:18.237 140   73.86
      140 73.86
      140 73.86
23/12/2025 20:21:41.178 72   73.96
      72 73.96
      72 73.96
23/12/2025 20:06:09.550 38   73.96
      38 73.96
      38 73.96
23/12/2025 20:06:09.395 72   73.96
      72 73.96
      72 73.96
23/12/2025 20:04:37.116 72   73.92
      72 73.92
      72 73.92
23/12/2025 20:03:47.288 72   73.92
      72 73.92
      72 73.92
23/12/2025 20:03:30.280 72   73.92
      72 73.92
      72 73.92
23/12/2025 20:01:01.066 21   73.94
      21 73.94
      21 73.94
23/12/2025 19:58:04.162 72   73.74
      72 73.74
      72 73.74
23/12/2025 19:38:48.234 50   73.56
      50 73.56
      50 73.56
23/12/2025 19:37:58.449 50   73.60
      50 73.60
      50 73.60
23/12/2025 19:37:21.421 50   73.42
      50 73.42
      50 73.42
23/12/2025 19:30:10.396 72   73.54
      72 73.54
      72 73.54
23/12/2025 19:23:49.376 30   73.70
      30 73.70
      30 73.70
23/12/2025 19:23:10.135 72   73.38
      72 73.38
      72 73.38
23/12/2025 19:21:14.498 5   73.36
      5 73.36
      5 73.36
23/12/2025 18:49:23.028 356   73.00
      255 73.00
      101 73.00
      356 73.00
23/12/2025 18:48:58.209 72   72.98
      72 72.98
      72 72.98
23/12/2025 18:46:09.143 72   73.00
      72 73.00
      72 73.00
23/12/2025 18:44:18.543 408   73.00
      408 73.00
      394 73.00
      14 73.00
23/12/2025 18:42:41.023 72   73.02
      72 73.02
      72 73.02
23/12/2025 18:41:00.773 10   73.08
      10 73.08
      10 73.08
23/12/2025 18:28:19.357 16   73.14
      16 73.14
      16 73.14
23/12/2025 18:26:22.640 1   73.12
      1 73.12
      1 73.12
23/12/2025 18:25:22.664 58   72.96
      58 72.96
      58 72.96
23/12/2025 18:24:58.051 70   72.94
      70 72.94
      70 72.94
23/12/2025 18:24:35.941 35   72.94
      35 72.94
      35 72.94
23/12/2025 18:24:29.414 11   73.12
      11 73.12
      11 73.12
23/12/2025 18:17:47.345 1   72.96
      1 72.96
      1 72.96
23/12/2025 18:08:13.210 102   72.96
      72 72.96
      30 72.96
      102 72.96
23/12/2025 18:02:16.491 40   73.06
      40 73.06
      40 73.06
23/12/2025 18:00:34.136 2   73.06
      2 73.06
      2 73.06
23/12/2025 17:54:03.412 1   73.06
      1 73.06
      1 73.06
23/12/2025 17:53:22.753 27   73.06
      27 73.06
      27 73.06
23/12/2025 17:51:57.916 3   72.94
      3 72.94
      3 72.94
23/12/2025 17:51:29.633 3   73.06
      3 73.06
      3 73.06
23/12/2025 17:49:52.666 31   72.94
      31 72.94
      31 72.94
23/12/2025 17:43:29.107 1   73.06
      1 73.06
      1 73.06
23/12/2025 17:43:27.179 70   72.94
      70 72.94
      70 72.94
23/12/2025 17:43:08.016 12   72.92
      12 72.92
      12 72.92
23/12/2025 17:42:51.551 35   72.92
      35 72.92
      35 72.92
23/12/2025 17:37:10.958 4   72.92
      4 72.92
      4 72.92
23/12/2025 17:35:58.506 3   72.78
      3 72.78
      3 72.78
23/12/2025 17:35:42.735 2   72.92
      2 72.92
      2 72.92
23/12/2025 17:28:33.272 5   72.90
      5 72.90
      5 72.90
23/12/2025 17:27:41.814 300   72.88
      300 72.88
      300 72.88
23/12/2025 17:27:41.636 350   72.88
      350 72.88
      350 72.88
23/12/2025 17:27:33.404 350   72.88
      350 72.88
      350 72.88
23/12/2025 17:26:35.086 27   72.90
      27 72.90
      27 72.90
23/12/2025 17:25:36.032 20   72.92
      20 72.92
      20 72.92
23/12/2025 17:22:38.067 300   72.92
      300 72.92
      300 72.92
23/12/2025 17:22:37.707 350   72.92
      350 72.92
      350 72.92
23/12/2025 17:22:32.404 350   72.92
      350 72.92
      350 72.92
23/12/2025 17:14:10.346 30   73.00
      30 73.00
      30 73.00
23/12/2025 17:12:12.319 17   73.00
      17 73.00
      17 73.00
23/12/2025 17:09:13.454 114   73.00
      114 73.00
      114 73.00
23/12/2025 17:08:33.530 2   72.96
      2 72.96
      2 72.96
23/12/2025 17:05:29.833 40   73.04
      40 73.04
      40 73.04
23/12/2025 17:03:27.406 40   73.00
      20 73.00
      20 73.00
      40 73.00
23/12/2025 16:57:44.179 260   73.14
      260 73.14
      260 73.14
23/12/2025 16:57:35.604 350   73.14
      350 73.14
      350 73.14
23/12/2025 16:56:53.748 16   73.12
      16 73.12
      16 73.12
23/12/2025 16:56:42.113 27   73.12
      27 73.12
      27 73.12
23/12/2025 16:55:58.883 23   73.12
      23 73.12
      23 73.12
23/12/2025 16:55:06.699 1   73.12
      1 73.12
      1 73.12
23/12/2025 16:52:45.707 1   73.12
      1 73.12
      1 73.12
23/12/2025 16:48:27.469 50   73.16
      50 73.16
      50 73.16
23/12/2025 16:47:56.074 21   73.18
      21 73.18
      21 73.18
23/12/2025 16:46:57.799 7   73.20
      7 73.20
      7 73.20
23/12/2025 16:37:03.998 70   73.16
      70 73.16
      70 73.16
23/12/2025 16:34:09.267 350   73.16
      350 73.16
      350 73.16
23/12/2025 16:33:08.651 11   73.10
      11 73.10
      11 73.10
23/12/2025 16:32:04.279 3   73.02
      3 73.02
      3 73.02
23/12/2025 16:30:03.081 50   73.02
      50 73.02
      50 73.02
23/12/2025 16:26:53.787 4   73.04
      4 73.04
      4 73.04
23/12/2025 16:26:49.685 200   73.04
      200 73.04
      200 73.04
23/12/2025 16:24:54.132 10   73.02
      10 73.02
      10 73.02
23/12/2025 16:24:39.170 100   73.04
      100 73.04
      100 73.04
23/12/2025 16:23:51.729 14   73.10
      14 73.10
      14 73.10
23/12/2025 16:23:43.068 3   73.06
      3 73.06
      3 73.06
23/12/2025 16:23:33.746 20   73.08
      20 73.08
      20 73.08
23/12/2025 16:23:16.601 10   73.14
      10 73.14
      10 73.14
23/12/2025 16:19:05.442 10   73.14
      10 73.14
      10 73.14
23/12/2025 16:11:23.064 26   73.38
      26 73.38
      26 73.38
23/12/2025 16:09:34.061 26   73.40
      26 73.40
      26 73.40
23/12/2025 16:02:31.161 4   73.42
      4 73.42
      4 73.42
23/12/2025 15:59:20.260 7   73.50
      7 73.50
      7 73.50
23/12/2025 15:58:28.381 1 000   73.50
      1 000 73.50
      1 000 73.50
23/12/2025 15:56:12.951 14   73.50
      14 73.50
      14 73.50
23/12/2025 15:56:02.223 30   73.50
      30 73.50
      30 73.50
23/12/2025 15:55:13.474 1 660   73.50
      1 660 73.50
      1 660 73.50
23/12/2025 15:55:06.180 340   73.50
      340 73.50
      340 73.50
23/12/2025 15:54:15.736 57   73.48
      57 73.48
      57 73.48
23/12/2025 15:52:04.468 131   73.48
      131 73.48
      131 73.48
23/12/2025 15:51:45.963 1 660   73.48
      1 660 73.48
      1 660 73.48
23/12/2025 15:51:35.557 340   73.48
      340 73.48
      340 73.48
23/12/2025 15:50:36.098 230   73.46
      230 73.46
      230 73.46
23/12/2025 15:49:39.313 5   73.48
      5 73.48
      5 73.48
23/12/2025 15:47:57.135 1   73.24
      1 73.24
      1 73.24
23/12/2025 15:47:35.170 1   73.24
      1 73.24
      1 73.24
23/12/2025 15:44:09.263 240   73.04
      240 73.04
      240 73.04
23/12/2025 15:41:29.393 4   73.02
      4 73.02
      4 73.02
23/12/2025 15:41:05.198 1   73.02
      1 73.02
      1 73.02
23/12/2025 15:39:53.813 70   72.98
      70 72.98
      70 72.98
23/12/2025 15:39:42.948 219   73.00
      7 73.00
      20 73.00
      7 73.00
      11 73.00
      1 73.00
      219 73.00
      14 73.00
      25 73.00
      100 73.00
      20 73.00
      14 73.00
23/12/2025 15:39:38.517 1 650   73.02
      1 650 73.02
      1 650 73.02
23/12/2025 15:39:17.251 350   73.04
      350 73.04
      350 73.04
23/12/2025 15:39:06.416 30   73.06
      30 73.06
      30 73.06
23/12/2025 15:38:43.048 1   73.02
      1 73.02
      1 73.02
23/12/2025 15:38:08.818 50   73.02
      50 73.02
      50 73.02
23/12/2025 15:38:00.972 41   73.04
      41 73.04
      41 73.04
23/12/2025 15:37:53.563 50   73.02
      50 73.02
      50 73.02
23/12/2025 15:36:33.694 25   73.04
      25 73.04
      25 73.04
23/12/2025 15:35:04.958 7   73.10
      7 73.10
      7 73.10
23/12/2025 15:35:04.301 61   73.10
      30 73.10
      61 73.10
      17 73.10
      10 73.10
      4 73.10
23/12/2025 15:34:26.522 11   73.18
      11 73.18
      11 73.18
23/12/2025 15:33:44.007 42   73.14
      42 73.14
      42 73.14
23/12/2025 15:33:38.296 15   73.16
      15 73.16
      15 73.16
23/12/2025 15:33:07.178 200   73.22
      200 73.22
      200 73.22
23/12/2025 15:32:09.861 300   73.24
      300 73.24
      300 73.24
23/12/2025 15:31:44.109 350   73.24
      350 73.24
      350 73.24
23/12/2025 15:30:44.805 350   73.24
      350 73.24
      350 73.24
23/12/2025 15:27:16.882 100   73.24
      100 73.24
      100 73.24
23/12/2025 15:25:02.973 55   73.26
      55 73.26
      55 73.26
23/12/2025 15:23:21.358 650   73.30
      650 73.30
      650 73.30
23/12/2025 15:23:10.873 350   73.30
      350 73.30
      350 73.30
23/12/2025 15:21:59.373 50   73.32
      50 73.32
      50 73.32
23/12/2025 15:21:48.461 272   73.32
      272 73.32
      272 73.32
23/12/2025 15:21:13.029 2 133   73.28
      2 133 73.28
      2 133 73.28
23/12/2025 15:21:12.706 1   73.34
      1 73.34
      1 73.34
23/12/2025 15:20:57.584 340   73.32
      340 73.32
      340 73.32
23/12/2025 15:20:57.388 340   73.32
      340 73.32
      340 73.32
23/12/2025 15:20:52.603 351   73.30
      351 73.30
      350 73.30
      1 73.30
23/12/2025 15:20:40.220 340   73.32
      340 73.32
      340 73.32
23/12/2025 15:20:37.180 50   73.36
      40 73.36
      50 73.36
      10 73.36
23/12/2025 15:20:28.951 17   73.38
      17 73.38
      17 73.38
23/12/2025 15:17:27.406 3   73.38
      3 73.38
      3 73.38
23/12/2025 15:17:10.897 6   73.40
      6 73.40
      6 73.40
23/12/2025 15:17:05.018 15   73.40
      15 73.40
      15 73.40
23/12/2025 15:15:56.032 1   73.44
      1 73.44
      1 73.44
23/12/2025 15:08:06.102 340   73.46
      340 73.46
      340 73.46
23/12/2025 15:07:55.223 18   73.46
      18 73.46
      18 73.46
23/12/2025 15:06:30.677 8   73.42
      8 73.42
      8 73.42
23/12/2025 15:04:38.739 3   73.44
      3 73.44
      3 73.44
23/12/2025 15:00:01.598 10   73.44
      10 73.44
      10 73.44
23/12/2025 14:58:53.359 25   73.42
      25 73.42
      25 73.42
23/12/2025 14:56:13.931 5   73.48
      5 73.48
      5 73.48
23/12/2025 14:54:43.404 1   73.52
      1 73.52
      1 73.52
23/12/2025 14:52:41.506 25   73.48
      25 73.48
      25 73.48
23/12/2025 14:52:40.812 320   73.50
      320 73.50
      320 73.50
23/12/2025 14:52:39.799 340   73.50
      340 73.50
      340 73.50
23/12/2025 14:52:32.036 340   73.50
      340 73.50
      340 73.50
23/12/2025 14:51:04.052 59   73.52
      59 73.52
      59 73.52
23/12/2025 14:47:05.312 250   73.56
      250 73.56
      250 73.56
23/12/2025 14:44:05.791 320   73.58
      320 73.58
      320 73.58
23/12/2025 14:44:05.462 340   73.58
      340 73.58
      340 73.58
23/12/2025 14:43:59.645 340   73.58
      340 73.58
      340 73.58
23/12/2025 14:42:32.412 25   73.62
      25 73.62
      25 73.62
23/12/2025 14:39:56.057 80   73.58
      80 73.58
      80 73.58
23/12/2025 14:38:41.949 4   73.62
      4 73.62
      4 73.62
23/12/2025 14:23:10.757 200   73.64
      200 73.64
      200 73.64
23/12/2025 14:21:35.194 25   73.72
      25 73.72
      25 73.72
23/12/2025 14:18:20.172 30   73.74
      30 73.74
      30 73.74
23/12/2025 14:15:17.877 41   73.76
      41 73.76
      41 73.76
23/12/2025 14:13:20.239 10   73.72
      10 73.72
      10 73.72
23/12/2025 14:12:51.136 144   73.74
      7 73.74
      137 73.74
      144 73.74
23/12/2025 14:08:27.883 184   73.78
      183 73.78
      1 73.78
      184 73.78
23/12/2025 14:02:14.832 340   73.80
      340 73.80
      340 73.80
23/12/2025 13:57:46.912 26   73.78
      26 73.78
      26 73.78
23/12/2025 13:56:27.021 200   73.78
      200 73.78
      200 73.78
23/12/2025 13:43:48.388 14   73.80
      14 73.80
      14 73.80
23/12/2025 13:36:48.044 3   73.78
      3 73.78
      3 73.78
23/12/2025 13:19:06.646 15   73.72
      15 73.72
      15 73.72
23/12/2025 13:16:08.447 10   73.74
      10 73.74
      10 73.74
23/12/2025 13:10:51.439 15   73.66
      15 73.66
      15 73.66
23/12/2025 12:59:33.399 14   73.64
      14 73.64
      14 73.64
23/12/2025 12:58:55.249 2   73.64
      2 73.64
      2 73.64
23/12/2025 12:55:52.633 34   73.66
      34 73.66
      34 73.66
23/12/2025 12:54:20.949 2   73.66
      2 73.66
      2 73.66
23/12/2025 12:51:05.986 110   73.64
      110 73.64
      110 73.64
23/12/2025 12:51:05.155 340   73.64
      340 73.64
      340 73.64
23/12/2025 12:50:57.857 340   73.64
      340 73.64
      340 73.64
23/12/2025 12:43:00.640 100   73.76
      100 73.76
      100 73.76
23/12/2025 12:42:00.067 40   73.72
      40 73.72
      40 73.72
23/12/2025 12:38:46.763 100   73.68
      100 73.68
      100 73.68
23/12/2025 12:26:12.431 150   73.80
      150 73.80
      150 73.80
23/12/2025 12:24:56.232 15   73.86
      15 73.86
      15 73.86
23/12/2025 12:22:10.982 200   73.84
      200 73.84
      200 73.84
23/12/2025 12:20:16.432 10   73.86
      10 73.86
      10 73.86
23/12/2025 12:18:00.997 6   73.90
      6 73.90
      6 73.90
23/12/2025 11:57:46.024 3   73.94
      3 73.94
      3 73.94
23/12/2025 11:43:16.848 7   73.94
      7 73.94
      7 73.94
23/12/2025 11:36:09.567 41   73.94
      41 73.94
      41 73.94
23/12/2025 11:31:41.156 110   73.98
      110 73.98
      110 73.98
23/12/2025 11:27:04.658 340   73.98
      340 73.98
      340 73.98
23/12/2025 11:25:05.464 340   73.98
      340 73.98
      340 73.98
23/12/2025 11:23:45.587 69   73.98
      69 73.98
      69 73.98
23/12/2025 11:13:34.548 10   73.84
      10 73.84
      10 73.84
23/12/2025 11:11:27.581 15   73.90
      15 73.90
      15 73.90
23/12/2025 11:08:58.124 3   73.90
      3 73.90
      3 73.90
23/12/2025 11:07:04.938 115   73.96
      115 73.96
      115 73.96
23/12/2025 11:03:57.375 1   73.96
      1 73.96
      1 73.96
23/12/2025 10:52:07.623 15   73.84
      15 73.84
      15 73.84
23/12/2025 10:44:46.667 3   73.92
      3 73.92
      3 73.92
23/12/2025 10:43:43.418 15   73.90
      15 73.90
      15 73.90
23/12/2025 10:30:12.233 300   74.02
      300 74.02
      300 74.02
23/12/2025 10:23:22.774 10   74.00
      10 74.00
      10 74.00
23/12/2025 10:19:50.851 150   74.00
      150 74.00
      150 74.00
23/12/2025 10:11:39.712 1   73.94
      1 73.94
      1 73.94
23/12/2025 10:10:49.108 35   73.92
      35 73.92
      35 73.92
23/12/2025 10:09:03.190 1   73.96
      1 73.96
      1 73.96
23/12/2025 10:06:10.943 80   73.92
      80 73.92
      80 73.92
23/12/2025 10:02:24.753 191   73.94
      191 73.94
      191 73.94
23/12/2025 10:02:11.405 340   73.94
      340 73.94
      340 73.94
23/12/2025 10:00:39.731 70   73.80
      70 73.80
      70 73.80
23/12/2025 09:54:46.657 12   73.82
      12 73.82
      12 73.82
23/12/2025 09:49:45.456 100   73.78
      100 73.78
      100 73.78
23/12/2025 09:48:40.142 7   73.84
      7 73.84
      7 73.84
23/12/2025 09:43:04.162 14   73.70
      14 73.70
      14 73.70
23/12/2025 09:38:14.226 2   73.82
      2 73.82
      2 73.82
23/12/2025 09:34:57.431 3   73.76
      3 73.76
      3 73.76
23/12/2025 09:34:32.077 1   73.80
      1 73.80
      1 73.80
23/12/2025 09:30:33.818 23   73.78
      23 73.78
      23 73.78
23/12/2025 09:30:21.124 13   73.74
      13 73.74
      13 73.74
23/12/2025 09:20:49.909 200   73.60
      200 73.60
      200 73.60
23/12/2025 09:20:35.954 744   73.66
      404 73.66
      340 73.66
      716 73.66
      28 73.66
23/12/2025 09:20:26.684 340   73.66
      340 73.66
      340 73.66
23/12/2025 09:19:56.914 235   73.58
      235 73.58
      235 73.58
23/12/2025 09:19:56.647 340   73.58
      340 73.58
      340 73.58
23/12/2025 09:19:56.406 745   73.58
      405 73.58
      340 73.58
      745 73.58
23/12/2025 09:19:48.309 340   73.58
      340 73.58
      340 73.58
23/12/2025 09:19:41.836 340   73.58
      340 73.58
      340 73.58
23/12/2025 09:19:24.123 12   73.58
      12 73.58
      12 73.58
23/12/2025 09:17:26.192 25   73.50
      25 73.50
      25 73.50
23/12/2025 09:15:24.233 30   73.40
      30 73.40
      30 73.40
23/12/2025 09:14:59.793 15   73.38
      15 73.38
      15 73.38
23/12/2025 09:14:04.461 30   73.38
      30 73.38
      30 73.38
23/12/2025 09:14:04.371 40   73.40
      40 73.40
      40 73.40
23/12/2025 09:14:01.974 50   73.44
      50 73.44
      50 73.44
23/12/2025 09:11:48.164 13   73.48
      13 73.48
      13 73.48
23/12/2025 09:11:28.935 30   73.50
      30 73.50
      30 73.50
23/12/2025 09:09:40.638 13   73.58
      13 73.58
      13 73.58
23/12/2025 09:03:07.479 3   73.46
      3 73.46
      3 73.46
23/12/2025 09:02:46.421 222   73.48
      1 73.48
      130 73.48
      50 73.48
      129 73.48
      6 73.48
      93 73.48
      5 73.48
      30 73.48
23/12/2025 09:01:09.718 339   73.46
      200 73.46
      100 73.46
      339 73.46
      39 73.46
23/12/2025 08:54:21.034 20   74.38
      20 74.38
      20 74.38
23/12/2025 08:33:27.195 20   74.38
      20 74.38
      20 74.38
23/12/2025 08:27:45.420 50   74.38
      50 74.38
      50 74.38
23/12/2025 08:07:01.378 1   74.38
      1 74.38
      1 74.38
23/12/2025 08:04:57.304 50   74.38
      50 74.38
      50 74.38
23/12/2025 08:00:55.956 1   74.16
      1 74.16
      1 74.16
23/12/2025 08:00:37.945 1   74.38
      1 74.38
      1 74.38
23/12/2025 08:00:15.891 6   74.38
      6 74.38
      6 74.38
23/12/2025 08:00:07.028 2   74.16
      2 74.16
      2 74.16
23/12/2025 07:51:35.267 21   74.38
      21 74.38
      21 74.38
23/12/2025 07:51:35.076 70   74.38
      70 74.38
      70 74.38
23/12/2025 07:51:05.454 70   74.38
      70 74.38
      70 74.38
23/12/2025 07:31:14.627 1   74.38
      1 74.38
      1 74.38
23/12/2025 07:30:13.540 26   74.12
      26 74.12
      26 74.12
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)