Pernod-Ricard S.A.

106

99

72.64

Date Time Volume Order Volume Price
13/11/2026 20:20:43.024 4   72.64
      4 72.64
      4 72.64
13/11/2026 20:15:28.999 12   72.60
      12 72.60
      12 72.60
13/11/2026 20:14:25.239 1   72.88
      1 72.88
      1 72.88
13/11/2026 19:42:24.993 1   72.84
      1 72.84
      1 72.84
13/11/2026 19:33:13.095 1   72.84
      1 72.84
      1 72.84
13/11/2026 19:33:11.483 1   72.56
      1 72.56
      1 72.56
13/11/2026 19:32:43.239 50   72.64
      50 72.64
      50 72.64
13/11/2026 19:32:17.398 10   72.64
      10 72.64
      10 72.64
13/11/2026 19:31:57.068 1   72.64
      1 72.64
      1 72.64
13/11/2026 18:56:13.957 13   72.62
      3 72.62
      10 72.62
      13 72.62
13/11/2026 18:50:03.078 50   72.56
      50 72.56
      50 72.56
13/11/2026 18:12:00.852 6   72.62
      6 72.62
      6 72.62
13/11/2026 18:07:45.121 21   72.62
      21 72.62
      21 72.62
13/11/2026 18:00:29.691 1   72.62
      1 72.62
      1 72.62
13/11/2026 17:58:36.703 50   72.60
      50 72.60
      50 72.60
13/11/2026 17:36:11.801 72   72.62
      72 72.62
      72 72.62
13/11/2026 17:20:19.794 85   72.74
      85 72.74
      85 72.74
13/11/2026 17:11:31.353 100   72.72
      100 72.72
      100 72.72
13/11/2026 17:05:00.056 27   73.04
      27 73.04
      27 73.04
13/11/2026 17:04:59.933 215   73.00
      50 73.00
      215 73.00
      140 73.00
      25 73.00
13/11/2026 16:58:53.279 33   72.88
      33 72.88
      33 72.88
13/11/2026 16:58:10.793 11   72.88
      11 72.88
      11 72.88
13/11/2026 16:55:53.198 65   72.86
      65 72.86
      65 72.86
13/11/2026 16:54:39.792 51   72.88
      51 72.88
      51 72.88
13/11/2026 16:54:37.724 4   72.88
      4 72.88
      4 72.88
13/11/2026 16:54:21.743 58   72.86
      58 72.86
      58 72.86
13/11/2026 16:53:46.902 26   72.86
      26 72.86
      26 72.86
13/11/2026 16:52:18.767 5   72.84
      5 72.84
      5 72.84
13/11/2026 16:51:17.297 50   72.88
      50 72.88
      50 72.88
13/11/2026 16:50:42.069 4   72.90
      4 72.90
      4 72.90
13/11/2026 16:47:40.244 75   72.90
      75 72.90
      75 72.90
13/11/2026 16:39:56.035 40   72.88
      40 72.88
      40 72.88
13/11/2026 16:33:39.416 68   72.76
      68 72.76
      68 72.76
13/11/2026 16:22:35.237 17   72.64
      17 72.64
      17 72.64
13/11/2026 16:22:25.410 3   72.64
      3 72.64
      3 72.64
13/11/2026 16:22:10.931 1   72.66
      1 72.66
      1 72.66
13/11/2026 16:11:48.573 200   72.58
      200 72.58
      200 72.58
13/11/2026 16:11:27.278 200   72.58
      200 72.58
      200 72.58
13/11/2026 16:00:18.685 1   72.70
      1 72.70
      1 72.70
13/11/2026 15:53:51.161 19   72.70
      19 72.70
      19 72.70
13/11/2026 15:50:55.298 1   72.60
      1 72.60
      1 72.60
13/11/2026 15:48:38.830 20   72.52
      20 72.52
      20 72.52
13/11/2026 15:44:13.816 6   72.58
      6 72.58
      6 72.58
13/11/2026 15:38:52.701 26   72.58
      26 72.58
      26 72.58
13/11/2026 15:36:24.913 3   72.64
      3 72.64
      3 72.64
13/11/2026 15:35:13.393 138   72.50
      138 72.50
      138 72.50
13/11/2026 15:04:21.919 140   72.22
      140 72.22
      140 72.22
13/11/2026 14:56:42.071 1   72.14
      1 72.14
      1 72.14
13/11/2026 14:44:34.484 66   72.30
      66 72.30
      66 72.30
13/11/2026 14:40:55.454 20   72.28
      20 72.28
      20 72.28
13/11/2026 14:34:38.771 25   72.20
      25 72.20
      25 72.20
13/11/2026 14:00:40.224 6   72.06
      6 72.06
      6 72.06
13/11/2026 13:50:00.266 3   72.00
      3 72.00
      3 72.00
13/11/2026 13:44:39.387 20   72.00
      20 72.00
      20 72.00
13/11/2026 13:39:21.226 1   72.00
      1 72.00
      1 72.00
13/11/2026 13:33:51.753 1   72.08
      1 72.08
      1 72.08
13/11/2026 13:19:48.181 12   72.02
      12 72.02
      12 72.02
13/11/2026 12:21:53.240 2   71.98
      2 71.98
      2 71.98
13/11/2026 12:21:30.663 79   71.96
      79 71.96
      79 71.96
13/11/2026 11:59:10.066 300   72.00
      300 72.00
      300 72.00
13/11/2026 11:56:51.406 420   72.04
      420 72.04
      420 72.04
13/11/2026 11:46:51.635 2   72.10
      2 72.10
      2 72.10
13/11/2026 11:26:22.354 35   72.00
      35 72.00
      35 72.00
13/11/2026 11:20:27.478 20   72.00
      20 72.00
      20 72.00
13/11/2026 11:08:09.098 1   71.96
      1 71.96
      1 71.96
13/11/2026 10:57:55.571 3   72.04
      3 72.04
      3 72.04
13/11/2026 10:57:33.533 1   72.12
      1 72.12
      1 72.12
13/11/2026 10:51:49.889 14   72.02
      14 72.02
      14 72.02
13/11/2026 10:50:12.961 10   72.04
      10 72.04
      10 72.04
13/11/2026 10:47:37.243 125   72.02
      125 72.02
      125 72.02
13/11/2026 10:39:39.434 28   72.04
      28 72.04
      28 72.04
13/11/2026 10:38:04.307 70   72.00
      70 72.00
      70 72.00
13/11/2026 10:31:44.106 86   71.84
      86 71.84
      86 71.84
13/11/2026 10:28:11.822 90   71.78
      90 71.78
      90 71.78
13/11/2026 10:16:00.699 1   71.98
      1 71.98
      1 71.98
13/11/2026 10:15:49.041 300   71.98
      300 71.98
      300 71.98
13/11/2026 10:15:44.884 28   71.98
      28 71.98
      28 71.98
13/11/2026 10:15:44.516 5   71.98
      5 71.98
      5 71.98
13/11/2026 10:14:29.040 1   71.98
      1 71.98
      1 71.98
13/11/2026 10:14:03.415 2   71.98
      2 71.98
      2 71.98
13/11/2026 10:14:01.628 5   71.98
      5 71.98
      5 71.98
13/11/2026 10:13:09.398 32   71.98
      32 71.98
      32 71.98
13/11/2026 10:10:40.414 40   71.96
      40 71.96
      40 71.96
13/11/2026 10:03:57.877 2   71.88
      2 71.88
      2 71.88
13/11/2026 09:54:15.387 278   71.76
      278 71.76
      278 71.76
13/11/2026 09:53:46.578 8   71.76
      8 71.76
      8 71.76
13/11/2026 09:44:18.996 17   71.60
      17 71.60
      17 71.60
13/11/2026 09:33:33.702 45   71.60
      45 71.60
      45 71.60
13/11/2026 09:30:20.953 3   71.70
      3 71.70
      3 71.70
13/11/2026 09:11:20.084 1   71.70
      1 71.70
      1 71.70
13/11/2026 09:01:23.864 140   71.80
      140 71.80
      140 71.80
13/11/2026 08:06:27.602 6   71.44
      6 71.44
      6 71.44
13/11/2026 08:01:09.174 2   71.44
      1 71.44
      2 71.44
      1 71.44
13/11/2026 08:00:11.457 51   71.24
      51 71.24
      51 71.24
13/11/2026 08:00:03.118 12   71.26
      12 71.26
      12 71.26
13/11/2026 07:47:47.190 74   71.14
      74 71.14
      74 71.14
13/11/2026 07:36:58.156 65   71.02
      65 71.02
      65 71.02
13/11/2026 07:34:51.771 74   70.90
      74 70.90
      74 70.90
13/11/2026 07:30:15.759 3   70.92
      2 70.92
      1 70.92
      3 70.92
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 CET (UTC+1)