Tradegate BSX

PepsiCo Inc.

292

268

128.22

Date	Time	Volume	Order Volume	Price
15/05/2026	21:59:38.780	5		128.22
			5	128.22
			5	128.22
15/05/2026	21:51:52.034	40		128.28
			40	128.28
			40	128.28
15/05/2026	21:27:32.044	5		128.14
			5	128.14
			5	128.14
15/05/2026	21:11:40.635	2		128.30
			2	128.30
			2	128.30
15/05/2026	21:09:00.719	60		128.12
			60	128.12
			60	128.12
15/05/2026	21:05:31.099	2		128.40
			2	128.40
			2	128.40
15/05/2026	21:00:18.962	15		128.20
			15	128.20
			15	128.20
15/05/2026	20:58:37.145	1		128.46
			1	128.46
			1	128.46
15/05/2026	20:37:06.614	8		128.26
			8	128.26
			8	128.26
15/05/2026	20:33:58.792	40		128.66
			40	128.66
			40	128.66
15/05/2026	20:24:51.374	1		128.62
			1	128.62
			1	128.62
15/05/2026	20:08:23.671	2		127.92
			2	127.92
			2	127.92
15/05/2026	20:03:56.471	12		128.10
			12	128.10
			12	128.10
15/05/2026	20:03:40.680	5		128.12
			5	128.12
			5	128.12
15/05/2026	19:59:41.044	8		128.10
			8	128.10
			8	128.10
15/05/2026	19:54:55.054	3		128.12
			3	128.12
			3	128.12
15/05/2026	19:36:21.146	8		128.10
			8	128.10
			8	128.10
15/05/2026	19:34:49.208	30		128.20
			30	128.20
			30	128.20
15/05/2026	19:24:25.064	20		128.52
			20	128.52
			20	128.52
15/05/2026	19:20:26.250	1		128.46
			1	128.46
			1	128.46
15/05/2026	19:19:45.881	1		128.24
			1	128.24
			1	128.24
15/05/2026	19:19:20.029	19		128.26
			19	128.26
			19	128.26
15/05/2026	19:18:40.138	50		128.48
			50	128.48
			50	128.48
15/05/2026	19:14:45.785	2		128.56
			2	128.56
			2	128.56
15/05/2026	19:08:40.098	20		128.66
			20	128.66
			20	128.66
15/05/2026	19:03:35.044	1		128.36
			1	128.36
			1	128.36
15/05/2026	19:03:23.107	1		128.60
			1	128.60
			1	128.60
15/05/2026	19:02:33.197	23		128.58
			23	128.58
			23	128.58
15/05/2026	18:53:12.954	5		128.56
			5	128.56
			5	128.56
15/05/2026	18:53:12.561	25		128.80
			25	128.80
			25	128.80
15/05/2026	18:46:20.344	6		128.78
			6	128.78
			6	128.78
15/05/2026	18:42:17.586	1		128.74
			1	128.74
			1	128.74
15/05/2026	18:35:07.714	100		128.38
			100	128.38
			100	128.38
15/05/2026	18:30:11.580	8		128.30
			8	128.30
			8	128.30
15/05/2026	18:22:03.030	4		128.74
			4	128.74
			4	128.74
15/05/2026	18:12:44.458	30		128.46
			30	128.46
			30	128.46
15/05/2026	18:12:29.623	3		128.72
			3	128.72
			3	128.72
15/05/2026	18:08:36.611	15		128.54
			15	128.54
			15	128.54
15/05/2026	18:02:44.888	10		128.50
			10	128.50
			10	128.50
15/05/2026	17:58:26.648	10		128.42
			10	128.42
			10	128.42
15/05/2026	17:52:52.265	10		128.18
			10	128.18
			10	128.18
15/05/2026	17:50:48.826	15		128.18
			15	128.18
			15	128.18
15/05/2026	17:49:23.476	3		128.06
			3	128.06
			3	128.06
15/05/2026	17:49:18.619	15		128.06
			15	128.06
			15	128.06
15/05/2026	17:36:53.433	40		128.30
			40	128.30
			40	128.30
15/05/2026	17:34:19.465	7		128.16
			7	128.16
			7	128.16
15/05/2026	17:12:48.647	100		128.48
			100	128.48
			100	128.48
15/05/2026	17:12:11.330	26		128.36
			26	128.36
			26	128.36
15/05/2026	16:55:03.149	10		128.20
			10	128.20
			10	128.20
15/05/2026	16:51:59.122	1		128.22
			1	128.22
			1	128.22
15/05/2026	16:48:42.793	69		128.06
			69	128.06
			69	128.06
15/05/2026	16:47:55.840	78		128.22
			78	128.22
			78	128.22
15/05/2026	16:47:03.192	15		128.14
			15	128.14
			15	128.14
15/05/2026	16:46:42.368	1		128.14
			1	128.14
			1	128.14
15/05/2026	16:44:10.371	70		127.98
			70	127.98
			70	127.98
15/05/2026	16:43:18.937	20		127.82
			20	127.82
			20	127.82
15/05/2026	16:43:18.750	26		128.00
			26	128.00
			26	128.00
15/05/2026	16:42:57.400	7		127.82
			7	127.82
			7	127.82
15/05/2026	16:42:15.806	3		127.86
			3	127.86
			3	127.86
15/05/2026	16:41:58.248	1		128.18
			1	128.18
			1	128.18
15/05/2026	16:40:29.961	24		128.18
			24	128.18
			24	128.18
15/05/2026	16:40:18.000	10		128.14
			10	128.14
			10	128.14
15/05/2026	16:38:03.974	28		128.42
			28	128.42
			28	128.42
15/05/2026	16:35:04.168	28		128.34
			28	128.34
			28	128.34
15/05/2026	16:32:59.213	50		128.30
			50	128.30
			50	128.30
15/05/2026	16:30:17.480	4		128.12
			4	128.12
			4	128.12
15/05/2026	16:26:51.650	13		127.70
			13	127.70
			13	127.70
15/05/2026	16:24:05.822	1		127.66
			1	127.66
			1	127.66
15/05/2026	16:19:03.284	1		127.44
			1	127.44
			1	127.44
15/05/2026	16:18:50.514	39		127.50
			11	127.50
			4	127.50
			39	127.50
			24	127.50
15/05/2026	16:18:00.818	100		127.64
			100	127.64
			100	127.64
15/05/2026	16:14:09.897	13		127.78
			13	127.78
			13	127.78
15/05/2026	16:13:57.369	800		127.80
			800	127.80
			800	127.80
15/05/2026	16:13:57.170	940		127.80
			940	127.80
			940	127.80
15/05/2026	16:13:53.638	940		127.80
			940	127.80
			940	127.80
15/05/2026	16:13:52.611	940		127.80
			940	127.80
			940	127.80
15/05/2026	16:13:52.276	940		127.80
			940	127.80
			940	127.80
15/05/2026	16:13:50.698	940		127.80
			940	127.80
			940	127.80
15/05/2026	16:13:36.111	10		127.68
			10	127.68
			10	127.68
15/05/2026	16:12:26.821	15		128.02
			15	128.02
			15	128.02
15/05/2026	16:12:07.916	18		127.98
			18	127.98
			18	127.98
15/05/2026	16:09:14.483	65		128.00
			65	128.00
			50	128.00
			15	128.00
15/05/2026	16:04:41.130	222		128.14
			222	128.14
			222	128.14
15/05/2026	16:03:27.304	10		128.04
			10	128.04
			10	128.04
15/05/2026	16:02:56.164	30		128.12
			30	128.12
			30	128.12
15/05/2026	16:02:56.102	15		128.14
			15	128.14
			15	128.14
15/05/2026	16:00:07.721	1		128.66
			1	128.66
			1	128.66
15/05/2026	15:58:57.489	17		128.40
			17	128.40
			17	128.40
15/05/2026	15:55:51.941	300		128.18
			300	128.18
			300	128.18
15/05/2026	15:43:49.713	17		128.40
			17	128.40
			17	128.40
15/05/2026	15:41:48.132	1		128.28
			1	128.28
			1	128.28
15/05/2026	15:39:34.191	199		128.70
			199	128.70
			199	128.70
15/05/2026	15:39:28.966	200		128.68
			200	128.68
			200	128.68
15/05/2026	15:32:58.328	19		128.66
			19	128.66
			19	128.66
15/05/2026	15:28:13.206	7		129.08
			7	129.08
			7	129.08
15/05/2026	15:27:03.650	20		129.10
			20	129.10
			20	129.10
15/05/2026	15:27:02.918	78		129.10
			53	129.10
			25	129.10
			78	129.10
15/05/2026	15:27:02.774	1		129.10
			1	129.10
			1	129.10
15/05/2026	15:19:40.082	6		128.58
			6	128.58
			6	128.58
15/05/2026	15:13:03.262	12		128.60
			12	128.60
			12	128.60
15/05/2026	15:12:43.213	4		128.58
			4	128.58
			4	128.58
15/05/2026	15:01:36.339	5		128.48
			5	128.48
			5	128.48
15/05/2026	15:00:18.583	13		128.92
			13	128.92
			13	128.92
15/05/2026	14:58:31.553	37		128.90
			10	128.90
			27	128.90
			37	128.90
15/05/2026	14:57:34.386	160		128.58
			160	128.58
			160	128.58
15/05/2026	14:56:56.857	116		128.60
			116	128.60
			116	128.60
15/05/2026	14:48:15.388	116		128.56
			116	128.56
			116	128.56
15/05/2026	14:44:09.687	68		128.40
			68	128.40
			68	128.40
15/05/2026	14:34:16.882	22		128.38
			22	128.38
			22	128.38
15/05/2026	14:33:46.287	1		128.24
			1	128.24
			1	128.24
15/05/2026	14:16:28.349	39		128.40
			39	128.40
			39	128.40
15/05/2026	14:15:05.776	150		128.40
			150	128.40
			150	128.40
15/05/2026	14:13:16.824	1		128.40
			1	128.40
			1	128.40
15/05/2026	14:01:37.475	6		128.18
			6	128.18
			6	128.18
15/05/2026	13:59:24.635	28		128.36
			28	128.36
			28	128.36
15/05/2026	13:58:18.155	15		128.40
			15	128.40
			15	128.40
15/05/2026	13:46:45.703	65		128.16
			65	128.16
			65	128.16
15/05/2026	13:39:31.956	14		128.50
			14	128.50
			14	128.50
15/05/2026	13:32:23.286	15		128.48
			15	128.48
			15	128.48
15/05/2026	13:29:58.688	55		128.32
			55	128.32
			55	128.32
15/05/2026	13:23:08.537	8		128.16
			8	128.16
			8	128.16
15/05/2026	13:20:07.998	17		128.42
			17	128.42
			17	128.42
15/05/2026	13:19:47.681	19		128.16
			19	128.16
			19	128.16
15/05/2026	13:18:29.731	6		128.42
			6	128.42
			6	128.42
15/05/2026	13:14:19.736	40		128.40
			40	128.40
			40	128.40
15/05/2026	13:13:57.181	14		128.16
			14	128.16
			14	128.16
15/05/2026	13:13:13.633	40		128.16
			40	128.16
			40	128.16
15/05/2026	13:06:52.338	7		128.16
			7	128.16
			7	128.16
15/05/2026	13:04:06.351	4		128.54
			4	128.54
			4	128.54
15/05/2026	13:04:04.618	83		128.52
			83	128.52
			83	128.52
15/05/2026	12:57:50.334	3		128.16
			3	128.16
			3	128.16
15/05/2026	12:57:49.931	3		128.16
			3	128.16
			3	128.16
15/05/2026	12:57:49.629	3		128.16
			3	128.16
			3	128.16
15/05/2026	12:57:49.228	3		128.16
			3	128.16
			3	128.16
15/05/2026	12:55:55.313	30		128.40
			30	128.40
			30	128.40
15/05/2026	12:55:55.287	120		128.40
			120	128.40
			120	128.40
15/05/2026	12:52:48.971	20		128.40
			20	128.40
			20	128.40
15/05/2026	12:51:49.706	5		128.46
			5	128.46
			5	128.46
15/05/2026	12:45:35.678	8		128.52
			8	128.52
			8	128.52
15/05/2026	12:38:59.913	10		128.54
			10	128.54
			10	128.54
15/05/2026	12:37:27.440	12		128.54
			12	128.54
			12	128.54
15/05/2026	12:36:18.991	22		128.54
			22	128.54
			22	128.54
15/05/2026	12:35:51.318	8		128.54
			8	128.54
			8	128.54
15/05/2026	12:32:13.923	10		128.16
			10	128.16
			10	128.16
15/05/2026	12:32:00.017	12		128.56
			12	128.56
			12	128.56
15/05/2026	12:28:20.103	20		128.56
			20	128.56
			20	128.56
15/05/2026	12:16:23.686	150		128.62
			150	128.62
			150	128.62
15/05/2026	12:06:05.671	46		128.68
			46	128.68
			46	128.68
15/05/2026	12:04:23.624	14		128.36
			14	128.36
			14	128.36
15/05/2026	11:57:49.190	40		128.68
			40	128.68
			40	128.68
15/05/2026	11:47:37.201	12		128.60
			12	128.60
			12	128.60
15/05/2026	11:46:22.298	14		128.60
			14	128.60
			14	128.60
15/05/2026	11:44:48.892	12		128.60
			12	128.60
			12	128.60
15/05/2026	11:43:44.195	15		128.60
			15	128.60
			15	128.60
15/05/2026	11:42:28.170	29		128.60
			29	128.60
			29	128.60
15/05/2026	11:40:46.630	12		128.60
			12	128.60
			12	128.60
15/05/2026	11:40:38.173	20		128.60
			20	128.60
			20	128.60
15/05/2026	11:40:01.528	29		128.60
			29	128.60
			29	128.60
15/05/2026	11:30:26.192	30		128.60
			30	128.60
			30	128.60
15/05/2026	11:28:04.710	28		128.60
			28	128.60
			28	128.60
15/05/2026	11:23:01.615	20		128.50
			20	128.50
			20	128.50
15/05/2026	11:14:13.052	15		128.58
			15	128.58
			15	128.58
15/05/2026	11:13:27.363	1		128.60
			1	128.60
			1	128.60
15/05/2026	11:11:12.842	18		128.16
			18	128.16
			18	128.16
15/05/2026	11:09:41.902	51		128.56
			51	128.56
			51	128.56
15/05/2026	10:57:31.842	16		128.16
			16	128.16
			16	128.16
15/05/2026	10:57:11.166	30		128.52
			30	128.52
			30	128.52
15/05/2026	10:56:35.365	120		128.52
			120	128.52
			120	128.52
15/05/2026	10:55:37.841	10		128.52
			10	128.52
			10	128.52
15/05/2026	10:54:59.052	25		128.48
			25	128.48
			25	128.48
15/05/2026	10:51:59.415	17		128.16
			17	128.16
			17	128.16
15/05/2026	10:51:21.760	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:50:06.359	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:49:19.006	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:48:40.282	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:48:39.264	43		128.46
			20	128.46
			43	128.46
			23	128.46
15/05/2026	10:46:34.627	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:45:23.540	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:44:35.450	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:43:50.089	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:43:46.675	50		128.46
			50	128.46
			50	128.46
15/05/2026	10:42:23.599	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:40:55.338	40		128.16
			40	128.16
			40	128.16
15/05/2026	10:35:18.744	10		128.46
			10	128.46
			10	128.46
15/05/2026	10:34:45.376	30		128.16
			30	128.16
			30	128.16
15/05/2026	10:32:56.399	18		128.46
			18	128.46
			18	128.46
15/05/2026	10:32:53.720	26		128.46
			26	128.46
			26	128.46
15/05/2026	10:32:53.627	120		128.46
			120	128.46
			120	128.46
15/05/2026	10:32:46.725	10		128.16
			10	128.16
			10	128.16
15/05/2026	10:30:05.258	2		128.16
			2	128.16
			2	128.16
15/05/2026	10:29:58.757	55		128.30
			55	128.30
			55	128.30
15/05/2026	10:29:17.547	13		128.44
			13	128.44
			13	128.44
15/05/2026	10:25:53.730	30		128.16
			30	128.16
			30	128.16
15/05/2026	10:25:32.368	40		128.46
			40	128.46
			40	128.46
15/05/2026	10:25:25.635	160		128.46
			160	128.46
			160	128.46
15/05/2026	10:16:58.943	3		128.68
			3	128.68
			3	128.68
15/05/2026	10:14:46.150	50		128.68
			50	128.68
			50	128.68
15/05/2026	10:13:29.650	31		128.16
			31	128.16
			31	128.16
15/05/2026	10:06:23.302	7		128.16
			7	128.16
			7	128.16
15/05/2026	09:58:21.298	20		128.14
			20	128.14
			20	128.14
15/05/2026	09:54:55.266	10		128.24
			10	128.24
			10	128.24
15/05/2026	09:53:36.857	5		128.68
			5	128.68
			5	128.68
15/05/2026	09:52:39.189	20		128.68
			20	128.68
			20	128.68
15/05/2026	09:45:04.656	30		128.50
			30	128.50
			30	128.50
15/05/2026	09:44:51.919	120		128.50
			120	128.50
			120	128.50
15/05/2026	09:43:32.407	3		128.70
			3	128.70
			3	128.70
15/05/2026	09:41:26.859	30		128.50
			30	128.50
			30	128.50
15/05/2026	09:36:22.939	120		128.50
			120	128.50
			120	128.50
15/05/2026	09:35:07.652	91		128.96
			91	128.96
			91	128.96
15/05/2026	09:34:36.971	1		128.50
			1	128.50
			1	128.50
15/05/2026	09:32:46.464	120		128.70
			120	128.70
			120	128.70
15/05/2026	09:32:45.287	120		128.70
			120	128.70
			120	128.70
15/05/2026	09:32:44.656	120		128.70
			120	128.70
			120	128.70
15/05/2026	09:32:41.866	120		128.70
			120	128.70
			120	128.70
15/05/2026	09:32:39.821	120		128.70
			120	128.70
			120	128.70
15/05/2026	09:32:30.329	1 071		129.08
			27	129.08
			4	129.08
			15	129.08
			839	129.08
			1 071	129.08
			186	129.08
15/05/2026	09:30:20.303	134		128.74
			120	128.74
			14	128.74
			134	128.74
15/05/2026	09:29:59.154	120		128.40
			120	128.40
			120	128.40
15/05/2026	09:25:44.075	7		128.38
			7	128.38
			7	128.38
15/05/2026	09:21:32.225	25		128.38
			25	128.38
			25	128.38
15/05/2026	09:20:58.882	20		128.02
			20	128.02
			20	128.02
15/05/2026	09:16:44.212	5		128.38
			5	128.38
			5	128.38
15/05/2026	09:06:49.678	9		128.02
			9	128.02
			9	128.02
15/05/2026	09:05:05.334	22		128.40
			22	128.40
			22	128.40
15/05/2026	09:05:04.887	22		128.40
			22	128.40
			22	128.40
15/05/2026	09:05:04.865	22		128.40
			22	128.40
			22	128.40
15/05/2026	08:58:43.516	4		128.90
			4	128.90
			4	128.90
15/05/2026	08:47:03.840	10		128.14
			10	128.14
			10	128.14
15/05/2026	08:45:30.103	1		128.14
			1	128.14
			1	128.14
15/05/2026	08:44:56.481	4		128.14
			4	128.14
			4	128.14
15/05/2026	08:39:19.336	1		128.14
			1	128.14
			1	128.14
15/05/2026	08:33:23.820	1		128.16
			1	128.16
			1	128.16
15/05/2026	08:28:57.018	120		128.30
			120	128.30
			120	128.30
15/05/2026	08:27:46.853	10		128.08
			10	128.08
			10	128.08
15/05/2026	08:16:19.050	5		128.16
			5	128.16
			5	128.16
15/05/2026	08:15:18.132	38		128.92
			38	128.92
			38	128.92
15/05/2026	08:09:11.448	87		128.12
			87	128.12
			87	128.12
15/05/2026	08:08:37.485	3		128.12
			3	128.12
			3	128.12
15/05/2026	08:07:58.652	1		128.90
			1	128.90
			1	128.90
15/05/2026	08:07:03.402	1		128.98
			1	128.98
			1	128.98
15/05/2026	08:03:54.381	10		128.20
			10	128.20
			10	128.20
15/05/2026	07:51:29.016	20		128.90
			20	128.90
			20	128.90
15/05/2026	07:40:06.054	10		128.04
			10	128.04
			10	128.04
15/05/2026	07:38:55.848	200		128.50
			15	128.50
			200	128.50
			185	128.50
15/05/2026	07:33:22.329	35		128.48
			35	128.48
			35	128.48
15/05/2026	07:33:20.115	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:33:19.713	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:33:18.706	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:33:18.232	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:33:14.874	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:33:12.045	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:57.529	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:46.027	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:45.521	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:40.570	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:40.060	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:38.038	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:35.613	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:25.532	10		128.48
			10	128.48
			10	128.48
15/05/2026	07:32:25.054	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:32:23.820	2		128.48
			2	128.48
			2	128.48
15/05/2026	07:31:24.730	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:31:24.157	1		128.48
			1	128.48
			1	128.48
15/05/2026	07:30:51.483	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:30:51.382	1		127.88
			1	127.88
			1	127.88
15/05/2026	07:30:51.148	1		127.88
			1	127.88
			1	127.88
15/05/2026	07:30:51.013	5		128.48
			5	128.48
			5	128.48
15/05/2026	07:30:13.372	132		128.48
			8	128.48
			78	128.48
			7	128.48
			8	128.48
			31	128.48
			120	128.48
			12	128.48

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice