Pernod-Ricard S.A.

126

124

63.02

Date Time Volume Order Volume Price
02/04/2026 21:22:17.802 25   63.02
      25 63.02
      25 63.02
02/04/2026 21:15:32.121 20   63.08
      20 63.08
      20 63.08
02/04/2026 21:15:15.487 114   62.86
      114 62.86
      114 62.86
02/04/2026 21:14:41.982 71   62.84
      71 62.84
      71 62.84
02/04/2026 20:56:10.136 2   62.84
      2 62.84
      2 62.84
02/04/2026 20:55:56.317 10   62.84
      10 62.84
      10 62.84
02/04/2026 20:44:14.034 30   62.84
      30 62.84
      30 62.84
02/04/2026 20:33:14.977 8   62.84
      8 62.84
      8 62.84
02/04/2026 20:30:19.066 10   62.84
      10 62.84
      10 62.84
02/04/2026 20:16:39.304 40   62.84
      40 62.84
      40 62.84
02/04/2026 20:15:36.086 2   62.60
      2 62.60
      2 62.60
02/04/2026 20:04:11.831 20   62.84
      20 62.84
      20 62.84
02/04/2026 20:03:40.405 17   62.84
      17 62.84
      17 62.84
02/04/2026 20:02:35.317 3   62.84
      3 62.84
      3 62.84
02/04/2026 19:46:53.341 1   62.84
      1 62.84
      1 62.84
02/04/2026 19:45:13.522 9   62.84
      9 62.84
      9 62.84
02/04/2026 19:25:00.951 6   62.70
      6 62.70
      6 62.70
02/04/2026 19:18:13.680 50   62.84
      50 62.84
      50 62.84
02/04/2026 19:13:29.369 6   62.88
      6 62.88
      6 62.88
02/04/2026 18:59:11.601 15   62.84
      15 62.84
      15 62.84
02/04/2026 18:35:51.602 1   62.52
      1 62.52
      1 62.52
02/04/2026 18:33:38.260 50   62.56
      50 62.56
      50 62.56
02/04/2026 18:33:28.036 47   62.84
      47 62.84
      47 62.84
02/04/2026 18:23:19.388 15   62.72
      15 62.72
      15 62.72
02/04/2026 18:19:11.571 45   62.52
      45 62.52
      45 62.52
02/04/2026 18:12:11.647 60   62.60
      60 62.60
      60 62.60
02/04/2026 18:11:30.177 6   62.84
      6 62.84
      6 62.84
02/04/2026 18:01:57.245 70   62.92
      70 62.92
      70 62.92
02/04/2026 17:54:13.633 63   63.04
      63 63.04
      63 63.04
02/04/2026 17:47:03.409 12   63.38
      12 63.38
      12 63.38
02/04/2026 17:45:35.946 60   63.18
      60 63.18
      60 63.18
02/04/2026 17:44:44.405 40   63.24
      40 63.24
      40 63.24
02/04/2026 17:39:55.481 1   62.98
      1 62.98
      1 62.98
02/04/2026 17:25:33.734 1   63.02
      1 63.02
      1 63.02
02/04/2026 17:07:28.821 200   63.44
      200 63.44
      200 63.44
02/04/2026 17:06:43.547 1   63.46
      1 63.46
      1 63.46
02/04/2026 17:04:20.552 1   63.48
      1 63.48
      1 63.48
02/04/2026 17:02:04.597 10   63.50
      10 63.50
      10 63.50
02/04/2026 16:52:40.731 478   63.44
      478 63.44
      478 63.44
02/04/2026 16:52:23.836 4   63.46
      4 63.46
      4 63.46
02/04/2026 16:36:19.629 25   63.00
      25 63.00
      25 63.00
02/04/2026 16:36:04.123 1   62.98
      1 62.98
      1 62.98
02/04/2026 16:35:58.600 200   62.98
      200 62.98
      200 62.98
02/04/2026 16:34:27.403 40   63.04
      40 63.04
      40 63.04
02/04/2026 16:32:40.571 1   63.02
      1 63.02
      1 63.02
02/04/2026 16:32:27.416 12   62.98
      12 62.98
      12 62.98
02/04/2026 16:24:40.133 5   62.94
      5 62.94
      5 62.94
02/04/2026 16:12:48.503 140   62.94
      140 62.94
      140 62.94
02/04/2026 16:12:48.243 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:47.953 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:47.623 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:47.387 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:42.707 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:42.240 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:41.878 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:40.732 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:40.420 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:39.351 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:39.016 480   62.94
      480 62.94
      480 62.94
02/04/2026 16:12:29.884 480   62.92
      480 62.92
      480 62.92
02/04/2026 16:12:02.520 170   62.94
      170 62.94
      170 62.94
02/04/2026 16:11:40.049 80   63.00
      50 63.00
      80 63.00
      30 63.00
02/04/2026 15:53:14.697 5   63.32
      5 63.32
      5 63.32
02/04/2026 15:53:01.305 1   63.32
      1 63.32
      1 63.32
02/04/2026 15:51:18.934 17   63.32
      17 63.32
      17 63.32
02/04/2026 15:48:51.693 2   63.30
      2 63.30
      2 63.30
02/04/2026 15:42:05.558 140   63.38
      140 63.38
      140 63.38
02/04/2026 15:41:57.731 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:39.487 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:39.287 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:39.174 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:39.045 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:38.900 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:35.665 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:25.481 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:25.015 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:24.739 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:24.449 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:41:15.407 480   63.38
      480 63.38
      480 63.38
02/04/2026 15:36:29.640 1   63.48
      1 63.48
      1 63.48
02/04/2026 15:25:18.800 15   63.30
      15 63.30
      15 63.30
02/04/2026 15:19:47.279 15   63.26
      15 63.26
      15 63.26
02/04/2026 15:18:02.736 7   63.28
      7 63.28
      7 63.28
02/04/2026 14:44:53.491 200   63.50
      200 63.50
      200 63.50
02/04/2026 14:37:07.827 55   63.38
      55 63.38
      55 63.38
02/04/2026 14:15:42.718 6   63.18
      6 63.18
      6 63.18
02/04/2026 14:13:50.860 290   63.20
      290 63.20
      290 63.20
02/04/2026 13:55:40.326 50   63.50
      50 63.50
      50 63.50
02/04/2026 13:53:55.031 3   63.52
      3 63.52
      3 63.52
02/04/2026 13:09:41.523 15   63.46
      15 63.46
      15 63.46
02/04/2026 13:09:38.514 60   63.42
      60 63.42
      60 63.42
02/04/2026 13:09:30.128 100   63.46
      100 63.46
      100 63.46
02/04/2026 13:06:25.661 100   63.44
      100 63.44
      100 63.44
02/04/2026 12:26:51.069 50   63.22
      50 63.22
      50 63.22
02/04/2026 12:18:51.758 17   63.14
      17 63.14
      17 63.14
02/04/2026 12:07:00.196 32   63.24
      32 63.24
      32 63.24
02/04/2026 12:01:53.139 1   63.26
      1 63.26
      1 63.26
02/04/2026 11:38:35.882 1   63.46
      1 63.46
      1 63.46
02/04/2026 11:13:39.039 1   63.44
      1 63.44
      1 63.44
02/04/2026 11:13:00.008 150   63.40
      150 63.40
      150 63.40
02/04/2026 10:50:03.386 5   63.68
      5 63.68
      5 63.68
02/04/2026 10:42:14.171 50   63.60
      50 63.60
      50 63.60
02/04/2026 10:14:31.896 9   63.56
      9 63.56
      9 63.56
02/04/2026 09:49:52.616 450   63.50
      450 63.50
      450 63.50
02/04/2026 09:48:29.297 10   63.50
      10 63.50
      10 63.50
02/04/2026 09:48:01.514 3   63.54
      3 63.54
      3 63.54
02/04/2026 09:47:46.565 1   63.58
      1 63.58
      1 63.58
02/04/2026 09:43:53.465 1   63.34
      1 63.34
      1 63.34
02/04/2026 09:21:05.726 250   63.16
      250 63.16
      250 63.16
02/04/2026 09:05:11.897 100   63.28
      100 63.28
      100 63.28
02/04/2026 09:00:57.383 62   63.34
      62 63.34
      62 63.34
02/04/2026 08:56:13.310 1   62.84
      1 62.84
      1 62.84
02/04/2026 08:54:40.135 20   62.84
      20 62.84
      20 62.84
02/04/2026 08:45:28.675 3   62.84
      3 62.84
      3 62.84
02/04/2026 08:39:32.655 1   62.84
      1 62.84
      1 62.84
02/04/2026 08:06:50.035 1   62.74
      1 62.74
      1 62.74
02/04/2026 08:02:05.793 4   62.86
      4 62.86
      4 62.86
02/04/2026 08:00:09.254 84   62.86
      84 62.86
      84 62.86
02/04/2026 08:00:06.963 1   62.86
      1 62.86
      1 62.86
02/04/2026 07:53:35.674 4   63.10
      4 63.10
      4 63.10
02/04/2026 07:42:50.550 70   63.00
      70 63.00
      70 63.00
02/04/2026 07:42:14.756 81   63.02
      81 63.02
      81 63.02
02/04/2026 07:30:10.996 83   63.24
      83 63.24
      83 63.24
02/04/2026 07:30:00.746 46   63.20
      16 63.20
      46 63.20
      30 63.20
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)