PepsiCo Inc.

280

216

122.18

Date Time Volume Order Volume Price
15/09/2025 13:46:46.459 6   122.18
      6 122.18
      6 122.18
15/09/2025 13:35:34.683 50   122.02
      50 122.02
      50 122.02
15/09/2025 13:29:58.827 100   122.16
      100 122.16
      100 122.16
15/09/2025 13:28:44.482 25   122.22
      25 122.22
      25 122.22
15/09/2025 13:19:55.712 40   122.34
      40 122.34
      40 122.34
15/09/2025 13:19:35.012 41   122.36
      41 122.36
      41 122.36
15/09/2025 13:18:16.234 9   122.36
      9 122.36
      9 122.36
15/09/2025 13:13:33.996 9   122.26
      9 122.26
      9 122.26
15/09/2025 13:09:26.767 10   122.58
      10 122.58
      10 122.58
15/09/2025 13:03:22.967 20   122.42
      20 122.42
      20 122.42
15/09/2025 13:02:59.703 45   122.24
      45 122.24
      45 122.24
15/09/2025 13:02:59.667 8   122.24
      8 122.24
      8 122.24
15/09/2025 13:01:36.861 24   122.40
      24 122.40
      24 122.40
15/09/2025 13:01:36.830 170   122.40
      170 122.40
      170 122.40
15/09/2025 13:00:16.286 27   122.50
      10 122.50
      27 122.50
      17 122.50
15/09/2025 12:58:35.545 100   122.52
      100 122.52
      100 122.52
15/09/2025 12:46:02.062 10   122.64
      10 122.64
      10 122.64
15/09/2025 12:44:15.131 5   122.64
      5 122.64
      5 122.64
15/09/2025 12:43:24.963 130   122.52
      130 122.52
      130 122.52
15/09/2025 12:38:51.825 22   122.64
      22 122.64
      22 122.64
15/09/2025 12:34:55.100 17   122.52
      17 122.52
      17 122.52
15/09/2025 12:30:11.139 11   122.54
      11 122.54
      11 122.54
15/09/2025 12:27:49.561 70   122.62
      70 122.62
      70 122.62
15/09/2025 12:27:49.532 130   122.62
      130 122.62
      130 122.62
15/09/2025 12:27:01.530 10   122.62
      10 122.62
      10 122.62
15/09/2025 12:24:23.915 20   122.66
      20 122.66
      20 122.66
15/09/2025 12:24:05.572 130   122.66
      130 122.66
      130 122.66
15/09/2025 12:24:05.544 9   122.60
      9 122.60
      9 122.60
15/09/2025 12:24:02.877 10   122.54
      10 122.54
      10 122.54
15/09/2025 12:23:55.208 20   122.60
      20 122.60
      20 122.60
15/09/2025 12:23:39.944 41   122.62
      41 122.62
      41 122.62
15/09/2025 12:21:51.650 75   122.66
      75 122.66
      75 122.66
15/09/2025 12:21:08.396 75   122.68
      75 122.68
      75 122.68
15/09/2025 12:21:04.168 4   122.84
      4 122.84
      4 122.84
15/09/2025 12:19:48.466 2   122.68
      2 122.68
      2 122.68
15/09/2025 12:19:26.290 5   122.68
      5 122.68
      5 122.68
15/09/2025 12:18:48.393 25   122.88
      25 122.88
      25 122.88
15/09/2025 12:17:37.654 40   122.90
      40 122.90
      40 122.90
15/09/2025 12:12:00.305 39   122.66
      39 122.66
      39 122.66
15/09/2025 12:11:56.400 170   122.66
      170 122.66
      170 122.66
15/09/2025 12:08:55.554 8   122.64
      8 122.64
      8 122.64
15/09/2025 12:08:21.655 25   122.66
      25 122.66
      25 122.66
15/09/2025 12:08:21.650 25   122.66
      25 122.66
      25 122.66
15/09/2025 12:08:20.897 15   122.64
      15 122.64
      15 122.64
15/09/2025 12:08:20.824 41   122.66
      41 122.66
      41 122.66
15/09/2025 12:05:45.399 40   122.86
      40 122.86
      40 122.86
15/09/2025 12:05:40.557 159   122.70
      10 122.70
      114 122.70
      35 122.70
      159 122.70
15/09/2025 12:04:51.634 41   122.76
      41 122.76
      41 122.76
15/09/2025 11:59:50.037 20   122.98
      20 122.98
      20 122.98
15/09/2025 11:57:33.504 9   122.98
      9 122.98
      9 122.98
15/09/2025 11:56:48.802 20   122.98
      20 122.98
      20 122.98
15/09/2025 11:54:28.482 17   122.78
      17 122.78
      17 122.78
15/09/2025 11:46:06.393 17   122.76
      17 122.76
      17 122.76
15/09/2025 11:42:26.152 10   122.88
      10 122.88
      10 122.88
15/09/2025 11:37:31.612 9   122.76
      9 122.76
      9 122.76
15/09/2025 11:37:31.578 41   122.76
      41 122.76
      41 122.76
15/09/2025 11:34:53.886 40   122.88
      40 122.88
      40 122.88
15/09/2025 11:30:44.877 8   122.90
      8 122.90
      8 122.90
15/09/2025 11:27:46.721 40   122.90
      40 122.90
      40 122.90
15/09/2025 11:26:28.910 2   122.76
      2 122.76
      2 122.76
15/09/2025 11:25:35.507 30   122.90
      30 122.90
      30 122.90
15/09/2025 11:23:30.502 1   122.90
      1 122.90
      1 122.90
15/09/2025 11:20:16.730 41   122.92
      41 122.92
      41 122.92
15/09/2025 11:16:29.816 35   122.76
      35 122.76
      35 122.76
15/09/2025 11:14:33.888 8   122.76
      8 122.76
      8 122.76
15/09/2025 11:13:21.058 10   122.76
      10 122.76
      10 122.76
15/09/2025 11:09:15.151 17   122.76
      17 122.76
      17 122.76
15/09/2025 11:08:36.390 14   122.76
      14 122.76
      14 122.76
15/09/2025 11:06:51.130 8   122.78
      8 122.78
      8 122.78
15/09/2025 11:06:45.516 1   122.76
      1 122.76
      1 122.76
15/09/2025 11:04:11.329 130   122.76
      130 122.76
      64 122.76
      66 122.76
15/09/2025 11:04:01.558 101   122.98
      101 122.98
      101 122.98
15/09/2025 11:01:47.119 22   122.98
      22 122.98
      22 122.98
15/09/2025 11:00:22.733 6   122.98
      6 122.98
      6 122.98
15/09/2025 10:55:38.315 20   122.76
      20 122.76
      20 122.76
15/09/2025 10:55:11.739 12   122.98
      12 122.98
      12 122.98
15/09/2025 10:54:03.676 26   122.98
      26 122.98
      26 122.98
15/09/2025 10:53:54.167 25   122.98
      25 122.98
      25 122.98
15/09/2025 10:53:19.403 41   122.76
      41 122.76
      41 122.76
15/09/2025 10:51:32.389 35   122.76
      35 122.76
      35 122.76
15/09/2025 10:51:13.006 7   122.98
      7 122.98
      7 122.98
15/09/2025 10:47:34.425 59   122.98
      59 122.98
      59 122.98
15/09/2025 10:47:11.361 101   122.98
      101 122.98
      101 122.98
15/09/2025 10:45:08.414 30   122.98
      30 122.98
      30 122.98
15/09/2025 10:44:32.166 20   122.98
      20 122.98
      20 122.98
15/09/2025 10:42:58.346 5   122.76
      5 122.76
      5 122.76
15/09/2025 10:42:43.553 67   122.92
      25 122.92
      17 122.92
      4 122.92
      38 122.92
      50 122.92
15/09/2025 10:40:51.329 41   122.76
      41 122.76
      41 122.76
15/09/2025 10:38:23.884 10   122.90
      10 122.90
      10 122.90
15/09/2025 10:37:14.844 25   122.90
      25 122.90
      25 122.90
15/09/2025 10:36:19.731 10   122.90
      10 122.90
      10 122.90
15/09/2025 10:36:07.744 10   122.90
      10 122.90
      10 122.90
15/09/2025 10:34:54.407 4   122.90
      4 122.90
      4 122.90
15/09/2025 10:34:07.425 11   122.66
      11 122.66
      11 122.66
15/09/2025 10:33:44.328 18   122.66
      18 122.66
      18 122.66
15/09/2025 10:33:38.317 41   122.66
      41 122.66
      41 122.66
15/09/2025 10:32:47.995 41   122.66
      41 122.66
      41 122.66
15/09/2025 10:30:50.631 37   122.66
      37 122.66
      28 122.66
      9 122.66
15/09/2025 10:30:27.814 130   122.80
      130 122.80
      130 122.80
15/09/2025 10:30:27.788 130   122.80
      130 122.80
      130 122.80
15/09/2025 10:30:08.366 1   122.80
      1 122.80
      1 122.80
15/09/2025 10:28:55.967 40   122.80
      40 122.80
      40 122.80
15/09/2025 10:28:49.237 20   122.80
      20 122.80
      20 122.80
15/09/2025 10:28:30.209 12   122.80
      12 122.80
      12 122.80
15/09/2025 10:27:56.152 4   122.66
      4 122.66
      4 122.66
15/09/2025 10:24:44.086 82   122.78
      82 122.78
      82 122.78
15/09/2025 10:24:17.790 1   122.66
      1 122.66
      1 122.66
15/09/2025 10:23:10.955 25   122.80
      25 122.80
      25 122.80
15/09/2025 10:21:10.681 45   122.80
      45 122.80
      45 122.80
15/09/2025 10:20:32.923 10   122.66
      10 122.66
      10 122.66
15/09/2025 10:18:50.643 4   122.66
      4 122.66
      4 122.66
15/09/2025 10:17:09.236 50   122.84
      50 122.84
      50 122.84
15/09/2025 10:14:08.389 14   122.68
      14 122.68
      14 122.68
15/09/2025 10:10:58.506 80   122.88
      80 122.88
      80 122.88
15/09/2025 10:07:54.625 24   122.68
      24 122.68
      24 122.68
15/09/2025 10:04:53.556 5   122.84
      5 122.84
      5 122.84
15/09/2025 10:04:06.089 130   122.78
      130 122.78
      130 122.78
15/09/2025 10:04:05.916 59   122.90
      59 122.90
      59 122.90
15/09/2025 10:03:59.139 41   122.90
      41 122.90
      41 122.90
15/09/2025 10:03:33.165 1   122.78
      1 122.78
      1 122.78
15/09/2025 10:03:25.686 9   122.90
      9 122.90
      9 122.90
15/09/2025 10:02:22.944 2   122.76
      2 122.76
      2 122.76
15/09/2025 10:02:13.734 17   122.80
      17 122.80
      17 122.80
15/09/2025 10:02:11.765 19   122.78
      19 122.78
      19 122.78
15/09/2025 10:02:03.384 41   122.78
      41 122.78
      41 122.78
15/09/2025 10:00:39.836 170   122.74
      170 122.74
      170 122.74
15/09/2025 10:00:19.588 3   122.78
      3 122.78
      3 122.78
15/09/2025 10:00:19.529 41   122.78
      41 122.78
      41 122.78
15/09/2025 10:00:19.435 41   122.78
      41 122.78
      41 122.78
15/09/2025 10:00:16.109 30   122.68
      30 122.68
      30 122.68
15/09/2025 10:00:16.045 130   122.68
      130 122.68
      130 122.68
15/09/2025 09:59:48.637 8   122.78
      8 122.78
      8 122.78
15/09/2025 09:56:50.966 20   122.66
      20 122.66
      20 122.66
15/09/2025 09:56:42.962 130   122.66
      130 122.66
      130 122.66
15/09/2025 09:56:33.981 55   122.66
      55 122.66
      55 122.66
15/09/2025 09:54:06.566 7   122.66
      7 122.66
      7 122.66
15/09/2025 09:54:03.508 41   122.66
      41 122.66
      41 122.66
15/09/2025 09:50:24.452 10   122.66
      10 122.66
      10 122.66
15/09/2025 09:49:18.084 20   122.68
      20 122.68
      20 122.68
15/09/2025 09:47:46.851 45   122.68
      45 122.68
      45 122.68
15/09/2025 09:47:35.192 55   122.68
      55 122.68
      55 122.68
15/09/2025 09:47:02.388 6   122.68
      6 122.68
      6 122.68
15/09/2025 09:46:51.634 4   122.66
      4 122.66
      4 122.66
15/09/2025 09:44:06.831 15   122.64
      15 122.64
      15 122.64
15/09/2025 09:43:29.735 10   122.68
      10 122.68
      10 122.68
15/09/2025 09:35:02.569 66   122.78
      66 122.78
      66 122.78
15/09/2025 09:34:56.244 41   122.78
      41 122.78
      41 122.78
15/09/2025 09:31:55.075 16   122.78
      16 122.78
      16 122.78
15/09/2025 09:30:42.909 252   122.78
      252 122.78
      252 122.78
15/09/2025 09:30:26.717 47   122.78
      47 122.78
      47 122.78
15/09/2025 09:26:37.471 46   122.78
      46 122.78
      46 122.78
15/09/2025 09:24:13.372 24   122.52
      24 122.52
      24 122.52
15/09/2025 09:23:11.562 17   122.52
      17 122.52
      17 122.52
15/09/2025 09:21:26.250 17   122.78
      10 122.78
      7 122.78
      17 122.78
15/09/2025 09:21:19.849 17   122.52
      17 122.52
      17 122.52
15/09/2025 09:21:08.021 21   122.52
      16 122.52
      21 122.52
      5 122.52
15/09/2025 09:20:18.178 41   122.54
      41 122.54
      41 122.54
15/09/2025 09:19:26.143 28   122.78
      28 122.78
      28 122.78
15/09/2025 09:18:30.958 119   122.56
      119 122.56
      119 122.56
15/09/2025 09:17:47.496 25   122.66
      25 122.66
      25 122.66
15/09/2025 09:16:25.432 15   122.66
      15 122.66
      15 122.66
15/09/2025 09:16:06.810 9   122.66
      9 122.66
      9 122.66
15/09/2025 09:16:06.427 25   122.66
      25 122.66
      25 122.66
15/09/2025 09:15:23.113 20   122.54
      20 122.54
      20 122.54
15/09/2025 09:14:30.360 10   122.78
      10 122.78
      10 122.78
15/09/2025 09:12:44.344 25   122.56
      25 122.56
      25 122.56
15/09/2025 09:10:59.986 100   122.56
      100 122.56
      100 122.56
15/09/2025 09:06:29.608 130   122.52
      130 122.52
      130 122.52
15/09/2025 09:05:52.887 130   122.52
      130 122.52
      130 122.52
15/09/2025 09:05:18.907 130   122.62
      130 122.62
      130 122.62
15/09/2025 09:04:47.593 130   122.62
      130 122.62
      130 122.62
15/09/2025 09:04:45.311 130   122.60
      130 122.60
      130 122.60
15/09/2025 09:03:57.995 3   122.98
      3 122.98
      3 122.98
15/09/2025 09:01:30.922 342   122.74
      200 122.74
      65 122.74
      142 122.74
      277 122.74
15/09/2025 09:01:20.384 123   122.76
      123 122.76
      123 122.76
15/09/2025 08:58:13.292 17   122.76
      17 122.76
      17 122.76
15/09/2025 08:58:05.172 25   122.98
      25 122.98
      25 122.98
15/09/2025 08:56:22.629 100   122.76
      100 122.76
      100 122.76
15/09/2025 08:55:01.437 3 000   122.80
      3 000 122.80
      3 000 122.80
15/09/2025 08:54:52.976 120   122.82
      120 122.82
      120 122.82
15/09/2025 08:48:45.544 5   122.98
      5 122.98
      5 122.98
15/09/2025 08:46:02.188 4   122.98
      4 122.98
      4 122.98
15/09/2025 08:43:45.304 2   122.98
      2 122.98
      2 122.98
15/09/2025 08:42:35.835 80   122.82
      80 122.82
      80 122.82
15/09/2025 08:42:29.481 120   122.82
      120 122.82
      120 122.82
15/09/2025 08:40:09.325 120   122.82
      120 122.82
      120 122.82
15/09/2025 08:38:13.154 120   122.82
      120 122.82
      120 122.82
15/09/2025 08:38:09.637 120   122.82
      120 122.82
      120 122.82
15/09/2025 08:38:02.645 23   122.98
      23 122.98
      23 122.98
15/09/2025 08:37:54.219 41   122.98
      41 122.98
      41 122.98
15/09/2025 08:37:44.647 41   122.98
      41 122.98
      41 122.98
15/09/2025 08:35:54.969 25   122.98
      25 122.98
      25 122.98
15/09/2025 08:35:21.436 46   122.82
      46 122.82
      46 122.82
15/09/2025 08:35:05.566 120   122.82
      120 122.82
      120 122.82
15/09/2025 08:34:39.135 80   122.82
      80 122.82
      80 122.82
15/09/2025 08:34:30.823 123   122.82
      123 122.82
      123 122.82
15/09/2025 08:34:18.832 123   122.82
      123 122.82
      123 122.82
15/09/2025 08:34:15.688 123   122.82
      123 122.82
      123 122.82
15/09/2025 08:33:36.255 85   122.88
      85 122.88
      85 122.88
15/09/2025 08:29:58.770 123   122.76
      123 122.76
      123 122.76
15/09/2025 08:27:52.492 100   122.76
      100 122.76
      100 122.76
15/09/2025 08:27:38.783 100   122.76
      100 122.76
      100 122.76
15/09/2025 08:27:12.443 75   122.98
      75 122.98
      75 122.98
15/09/2025 08:26:45.424 111   122.78
      111 122.78
      111 122.78
15/09/2025 08:18:14.560 10   122.78
      10 122.78
      10 122.78
15/09/2025 08:16:11.139 6   122.70
      6 122.70
      6 122.70
15/09/2025 08:13:38.432 10   122.72
      10 122.72
      10 122.72
15/09/2025 08:13:28.615 20   122.72
      20 122.72
      20 122.72
15/09/2025 08:05:43.061 10   122.40
      10 122.40
      10 122.40
15/09/2025 08:00:35.004 1   122.40
      1 122.40
      1 122.40
15/09/2025 08:00:05.312 2   122.70
      2 122.70
      2 122.70
15/09/2025 07:49:00.038 5   122.68
      5 122.68
      5 122.68
15/09/2025 07:36:00.139 41   122.46
      41 122.46
      41 122.46
15/09/2025 07:36:00.014 40   122.46
      40 122.46
      1 122.46
      39 122.46
15/09/2025 07:30:48.869 1   122.06
      1 122.06
      1 122.06
15/09/2025 07:30:17.315 908   122.06
      23 122.06
      2 122.06
      6 122.06
      3 122.06
      75 122.06
      8 122.06
      50 122.06
      23 122.06
      4 122.06
      65 122.06
      10 122.06
      9 122.06
      20 122.06
      30 122.06
      33 122.06
      10 122.06
      16 122.06
      5 122.06
      24 122.06
      82 122.06
      10 122.06
      1 122.06
      4 122.06
      200 122.06
      25 122.06
      6 122.06
      1 122.06
      12 122.06
      20 122.06
      1 122.06
      300 122.06
      5 122.06
      3 122.06
      5 122.06
      1 122.06
      5 122.06
      13 122.06
      10 122.06
      400 122.06
      40 122.06
      6 122.06
      100 122.06
      127 122.06
      8 122.06
      3 122.06
      12 122.06
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 CEST (UTC+2)