Pernod-Ricard S.A.

82

81

59.70

Date Time Volume Order Volume Price
21/09/2026 17:09:10.357 30   59.70
      30 59.70
      30 59.70
21/09/2026 17:06:25.086 1   59.66
      1 59.66
      1 59.66
21/09/2026 17:05:34.373 100   59.66
      100 59.66
      100 59.66
21/09/2026 16:59:51.502 10   59.56
      10 59.56
      10 59.56
21/09/2026 16:54:45.909 15   59.62
      15 59.62
      15 59.62
21/09/2026 16:50:59.556 3   59.58
      3 59.58
      3 59.58
21/09/2026 16:48:32.716 2   59.58
      2 59.58
      2 59.58
21/09/2026 16:44:57.984 5   59.64
      5 59.64
      5 59.64
21/09/2026 16:38:05.224 1   59.44
      1 59.44
      1 59.44
21/09/2026 16:36:22.353 4   59.38
      4 59.38
      4 59.38
21/09/2026 16:19:55.693 30   59.42
      30 59.42
      30 59.42
21/09/2026 16:00:17.593 42   59.28
      42 59.28
      42 59.28
21/09/2026 16:00:11.641 1   59.28
      1 59.28
      1 59.28
21/09/2026 15:56:11.906 14   59.28
      14 59.28
      14 59.28
21/09/2026 15:56:08.970 16   59.28
      16 59.28
      16 59.28
21/09/2026 15:56:06.920 8   59.24
      8 59.24
      8 59.24
21/09/2026 15:54:53.615 50   59.22
      50 59.22
      50 59.22
21/09/2026 15:54:28.053 17   59.20
      17 59.20
      17 59.20
21/09/2026 15:49:46.237 34   59.18
      34 59.18
      34 59.18
21/09/2026 15:49:24.529 3   59.14
      3 59.14
      3 59.14
21/09/2026 15:46:28.266 26   59.10
      26 59.10
      26 59.10
21/09/2026 15:44:12.365 510   59.16
      510 59.16
      510 59.16
21/09/2026 15:38:59.307 12   59.24
      12 59.24
      12 59.24
21/09/2026 14:48:29.823 110   59.58
      110 59.58
      110 59.58
21/09/2026 14:47:37.953 100   59.54
      100 59.54
      100 59.54
21/09/2026 14:42:06.008 7   59.50
      7 59.50
      7 59.50
21/09/2026 14:21:45.010 250   59.46
      250 59.46
      250 59.46
21/09/2026 14:13:16.339 50   59.44
      50 59.44
      50 59.44
21/09/2026 14:10:14.908 110   59.44
      110 59.44
      110 59.44
21/09/2026 13:58:37.817 2   59.50
      2 59.50
      2 59.50
21/09/2026 13:50:12.940 3   59.48
      3 59.48
      3 59.48
21/09/2026 13:39:23.529 300   59.42
      300 59.42
      300 59.42
21/09/2026 12:52:34.749 1   59.38
      1 59.38
      1 59.38
21/09/2026 12:51:24.288 20   59.38
      20 59.38
      20 59.38
21/09/2026 12:49:33.481 17   59.36
      17 59.36
      17 59.36
21/09/2026 12:46:05.742 15   59.38
      15 59.38
      15 59.38
21/09/2026 12:44:51.408 2   59.40
      2 59.40
      2 59.40
21/09/2026 12:10:53.682 10   59.36
      10 59.36
      10 59.36
21/09/2026 12:06:35.248 12   59.44
      12 59.44
      12 59.44
21/09/2026 11:56:56.264 81   59.42
      81 59.42
      81 59.42
21/09/2026 11:47:50.570 150   59.46
      150 59.46
      150 59.46
21/09/2026 11:39:02.418 1   59.38
      1 59.38
      1 59.38
21/09/2026 11:33:00.493 5   59.38
      5 59.38
      5 59.38
21/09/2026 11:31:25.821 1   59.36
      1 59.36
      1 59.36
21/09/2026 11:29:08.681 200   59.24
      200 59.24
      200 59.24
21/09/2026 11:28:09.272 18   59.24
      18 59.24
      18 59.24
21/09/2026 11:21:19.784 340   59.24
      340 59.24
      340 59.24
21/09/2026 10:58:35.335 3   59.20
      3 59.20
      3 59.20
21/09/2026 10:58:13.395 3   59.24
      3 59.24
      3 59.24
21/09/2026 10:58:09.489 1   59.24
      1 59.24
      1 59.24
21/09/2026 10:50:50.148 3   59.20
      3 59.20
      3 59.20
21/09/2026 10:41:07.239 3   59.16
      3 59.16
      3 59.16
21/09/2026 10:34:46.366 60   59.16
      60 59.16
      60 59.16
21/09/2026 10:25:12.098 16   59.20
      16 59.20
      16 59.20
21/09/2026 10:21:28.147 1   59.22
      1 59.22
      1 59.22
21/09/2026 10:15:12.226 1   59.34
      1 59.34
      1 59.34
21/09/2026 10:14:06.821 16   59.36
      16 59.36
      16 59.36
21/09/2026 10:13:32.113 50   59.40
      50 59.40
      50 59.40
21/09/2026 10:10:49.244 50   59.36
      50 59.36
      50 59.36
21/09/2026 10:02:30.329 50   59.28
      50 59.28
      50 59.28
21/09/2026 09:58:14.603 18   59.18
      18 59.18
      18 59.18
21/09/2026 09:52:53.738 62   59.08
      62 59.08
      62 59.08
21/09/2026 09:49:59.310 2   59.12
      2 59.12
      2 59.12
21/09/2026 09:43:10.514 200   59.08
      200 59.08
      200 59.08
21/09/2026 09:42:54.260 100   59.10
      100 59.10
      100 59.10
21/09/2026 09:40:22.613 30   59.20
      30 59.20
      30 59.20
21/09/2026 09:39:36.283 15   59.18
      15 59.18
      15 59.18
21/09/2026 09:35:25.831 250   59.20
      250 59.20
      250 59.20
21/09/2026 09:35:19.678 20   59.24
      20 59.24
      20 59.24
21/09/2026 09:01:03.477 155   59.20
      55 59.20
      100 59.20
      155 59.20
21/09/2026 08:46:55.551 1   59.66
      1 59.66
      1 59.66
21/09/2026 08:40:51.022 1   59.68
      1 59.68
      1 59.68
21/09/2026 08:23:43.906 24   59.76
      24 59.76
      24 59.76
21/09/2026 08:13:25.994 70   59.70
      70 59.70
      70 59.70
21/09/2026 08:12:19.260 87   59.80
      87 59.80
      87 59.80
21/09/2026 08:00:32.208 5   59.80
      5 59.80
      5 59.80
21/09/2026 08:00:19.303 4   59.98
      4 59.98
      4 59.98
21/09/2026 07:54:53.654 87   59.92
      54 59.92
      87 59.92
      33 59.92
21/09/2026 07:51:18.939 87   60.06
      87 60.06
      87 60.06
21/09/2026 07:31:25.717 80   60.10
      80 60.10
      80 60.10
21/09/2026 07:30:24.438 10   60.08
      10 60.08
      10 60.08
Copyright © 2026 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)