Altria Group Inc.

136

128

42.43

Date Time Volume Order Volume Price
17/05/2024 21:58:28.607 100   42.43
      100 42.43
      100 42.43
17/05/2024 21:24:46.954 12   42.42
      12 42.42
      12 42.42
17/05/2024 21:18:02.710 52   42.33
      52 42.33
      52 42.33
17/05/2024 21:13:45.333 20   42.425
      20 42.425
      20 42.425
17/05/2024 21:10:25.447 35   42.425
      35 42.425
      35 42.425
17/05/2024 20:55:25.914 45   42.415
      45 42.415
      45 42.415
17/05/2024 20:42:26.045 12   42.425
      12 42.425
      12 42.425
17/05/2024 20:27:30.303 50   42.445
      50 42.445
      50 42.445
17/05/2024 19:47:26.437 119   42.205
      119 42.205
      119 42.205
17/05/2024 19:47:26.341 75   42.205
      75 42.205
      75 42.205
17/05/2024 19:34:02.274 100   42.255
      100 42.255
      100 42.255
17/05/2024 19:30:58.838 25   42.35
      25 42.35
      25 42.35
17/05/2024 19:23:45.206 60   42.245
      60 42.245
      60 42.245
17/05/2024 19:14:38.666 202   42.27
      202 42.27
      202 42.27
17/05/2024 19:08:23.683 4   42.34
      4 42.34
      4 42.34
17/05/2024 19:01:50.098 20   42.34
      20 42.34
      20 42.34
17/05/2024 18:45:07.786 100   42.245
      100 42.245
      100 42.245
17/05/2024 18:42:02.272 294   42.27
      294 42.27
      294 42.27
17/05/2024 18:17:55.478 220   42.255
      220 42.255
      220 42.255
17/05/2024 18:10:03.554 29   42.365
      29 42.365
      29 42.365
17/05/2024 18:06:42.945 125   42.35
      125 42.35
      125 42.35
17/05/2024 17:59:20.354 17   42.36
      17 42.36
      17 42.36
17/05/2024 17:42:14.490 100   42.35
      100 42.35
      100 42.35
17/05/2024 17:38:47.918 40   42.28
      40 42.28
      40 42.28
17/05/2024 17:38:06.139 100   42.28
      100 42.28
      100 42.28
17/05/2024 17:36:59.123 100   42.39
      100 42.39
      100 42.39
17/05/2024 17:28:08.938 10   42.385
      10 42.385
      10 42.385
17/05/2024 17:11:16.212 150   42.465
      150 42.465
      150 42.465
17/05/2024 17:09:34.280 25   42.445
      25 42.445
      25 42.445
17/05/2024 17:09:09.132 25   42.445
      25 42.445
      25 42.445
17/05/2024 17:04:15.486 26   42.315
      26 42.315
      26 42.315
17/05/2024 17:02:52.853 36   42.415
      36 42.415
      36 42.415
17/05/2024 16:58:31.345 500   42.415
      500 42.415
      500 42.415
17/05/2024 16:54:48.874 35   42.335
      35 42.335
      35 42.335
17/05/2024 16:51:39.044 70   42.395
      70 42.395
      70 42.395
17/05/2024 16:41:39.570 40   42.395
      40 42.395
      40 42.395
17/05/2024 16:38:49.058 60   42.505
      60 42.505
      60 42.505
17/05/2024 16:34:34.327 10   42.49
      10 42.49
      10 42.49
17/05/2024 16:31:53.663 350   42.42
      350 42.42
      350 42.42
17/05/2024 16:30:07.673 60   42.41
      60 42.41
      60 42.41
17/05/2024 16:27:54.108 35   42.45
      35 42.45
      35 42.45
17/05/2024 16:17:27.406 250   42.56
      250 42.56
      250 42.56
17/05/2024 16:16:40.923 25   42.56
      25 42.56
      25 42.56
17/05/2024 16:14:11.997 30   42.57
      30 42.57
      30 42.57
17/05/2024 16:12:18.670 1   42.595
      1 42.595
      1 42.595
17/05/2024 15:58:00.824 105   42.515
      105 42.515
      5 42.515
      100 42.515
17/05/2024 15:51:34.561 19   42.515
      19 42.515
      19 42.515
17/05/2024 15:50:51.400 31   42.46
      31 42.46
      31 42.46
17/05/2024 15:49:47.982 25   42.56
      25 42.56
      25 42.56
17/05/2024 15:47:26.235 300   42.50
      300 42.50
      300 42.50
17/05/2024 15:45:57.093 1   42.445
      1 42.445
      1 42.445
17/05/2024 15:37:47.526 225   42.43
      225 42.43
      225 42.43
17/05/2024 15:36:40.545 200   42.35
      200 42.35
      200 42.35
17/05/2024 15:36:24.100 1   42.35
      1 42.35
      1 42.35
17/05/2024 15:35:42.465 24   42.33
      24 42.33
      24 42.33
17/05/2024 15:29:58.794 150   42.45
      150 42.45
      150 42.45
17/05/2024 15:27:29.097 236   42.405
      236 42.405
      236 42.405
17/05/2024 15:27:16.275 480   42.325
      480 42.325
      480 42.325
17/05/2024 15:21:00.137 75   42.41
      50 42.41
      75 42.41
      25 42.41
17/05/2024 15:18:02.856 100   42.355
      100 42.355
      100 42.355
17/05/2024 15:17:21.235 5   42.435
      5 42.435
      5 42.435
17/05/2024 15:14:18.566 10   42.42
      10 42.42
      10 42.42
17/05/2024 15:09:18.753 25   42.42
      25 42.42
      25 42.42
17/05/2024 15:03:15.905 12   42.445
      12 42.445
      12 42.445
17/05/2024 14:37:09.248 50   42.41
      50 42.41
      50 42.41
17/05/2024 14:35:31.716 120   42.49
      20 42.49
      100 42.49
      120 42.49
17/05/2024 14:33:07.848 45   42.49
      45 42.49
      45 42.49
17/05/2024 14:18:03.387 11   42.495
      11 42.495
      11 42.495
17/05/2024 14:12:27.985 4   42.415
      4 42.415
      4 42.415
17/05/2024 14:08:25.556 30   42.445
      30 42.445
      30 42.445
17/05/2024 14:00:42.963 146   42.445
      146 42.445
      146 42.445
17/05/2024 14:00:35.844 250   42.445
      250 42.445
      250 42.445
17/05/2024 14:00:35.495 250   42.445
      250 42.445
      250 42.445
17/05/2024 13:59:56.362 554   42.445
      554 42.445
      2 42.445
      150 42.445
      402 42.445
17/05/2024 13:29:58.707 247   42.42
      247 42.42
      247 42.42
17/05/2024 13:19:25.405 5   42.445
      5 42.445
      5 42.445
17/05/2024 12:54:52.149 3   42.445
      3 42.445
      3 42.445
17/05/2024 12:51:05.131 25   42.36
      25 42.36
      25 42.36
17/05/2024 12:43:23.670 15   42.34
      15 42.34
      15 42.34
17/05/2024 12:35:37.094 150   42.405
      150 42.405
      150 42.405
17/05/2024 12:33:15.867 48   42.405
      48 42.405
      48 42.405
17/05/2024 12:23:20.714 25   42.425
      25 42.425
      25 42.425
17/05/2024 12:21:15.216 5   42.43
      5 42.43
      5 42.43
17/05/2024 12:16:32.519 51   42.33
      51 42.33
      51 42.33
17/05/2024 12:15:15.139 150   42.43
      150 42.43
      150 42.43
17/05/2024 12:13:21.667 130   42.34
      130 42.34
      130 42.34
17/05/2024 12:04:43.188 25   42.445
      25 42.445
      25 42.445
17/05/2024 11:56:19.772 60   42.445
      60 42.445
      60 42.445
17/05/2024 11:52:10.870 210   42.375
      210 42.375
      210 42.375
17/05/2024 11:39:42.797 100   42.445
      100 42.445
      100 42.445
17/05/2024 11:29:58.766 120   42.39
      120 42.39
      120 42.39
17/05/2024 11:13:13.331 20   42.495
      20 42.495
      20 42.495
17/05/2024 11:02:37.221 50   42.495
      50 42.495
      50 42.495
17/05/2024 11:02:20.696 121   42.39
      121 42.39
      121 42.39
17/05/2024 11:02:10.937 480   42.39
      480 42.39
      480 42.39
17/05/2024 10:58:03.584 41   42.345
      41 42.345
      41 42.345
17/05/2024 10:57:53.459 250   42.36
      250 42.36
      250 42.36
17/05/2024 10:53:42.040 150   42.44
      150 42.44
      150 42.44
17/05/2024 10:44:58.825 17   42.445
      17 42.445
      17 42.445
17/05/2024 10:30:17.304 11   42.385
      11 42.385
      11 42.385
17/05/2024 10:28:22.635 9   42.39
      9 42.39
      9 42.39
17/05/2024 10:25:40.955 6   42.39
      6 42.39
      6 42.39
17/05/2024 10:23:46.020 54   42.29
      54 42.29
      54 42.29
17/05/2024 10:19:13.326 10   42.39
      10 42.39
      10 42.39
17/05/2024 10:12:33.015 100   42.39
      100 42.39
      100 42.39
17/05/2024 10:10:01.540 85   42.33
      85 42.33
      85 42.33
17/05/2024 10:09:42.089 18   42.385
      18 42.385
      18 42.385
17/05/2024 10:08:47.707 7   42.375
      7 42.375
      7 42.375
17/05/2024 10:06:05.995 50   42.255
      50 42.255
      50 42.255
17/05/2024 10:02:03.989 60   42.39
      60 42.39
      60 42.39
17/05/2024 09:53:32.862 7   42.345
      7 42.345
      7 42.345
17/05/2024 09:49:48.847 30   42.33
      30 42.33
      30 42.33
17/05/2024 09:46:41.960 235   42.33
      235 42.33
      235 42.33
17/05/2024 09:33:06.710 4   42.235
      4 42.235
      4 42.235
17/05/2024 09:30:43.832 100   42.34
      100 42.34
      100 42.34
17/05/2024 09:30:13.490 1   42.23
      1 42.23
      1 42.23
17/05/2024 09:29:58.748 85   42.28
      85 42.28
      85 42.28
17/05/2024 09:29:20.292 50   42.33
      50 42.33
      50 42.33
17/05/2024 09:27:50.422 50   42.23
      50 42.23
      50 42.23
17/05/2024 09:21:16.411 30   42.335
      30 42.335
      30 42.335
17/05/2024 09:05:54.693 94   42.385
      94 42.385
      94 42.385
17/05/2024 09:04:10.092 10   42.465
      10 42.465
      10 42.465
17/05/2024 08:57:02.238 50   42.37
      50 42.37
      50 42.37
17/05/2024 08:38:50.978 200   42.37
      200 42.37
      200 42.37
17/05/2024 08:16:40.052 20   42.36
      20 42.36
      20 42.36
17/05/2024 08:16:33.959 120   42.36
      120 42.36
      120 42.36
17/05/2024 08:06:11.936 8   42.40
      8 42.40
      8 42.40
17/05/2024 08:00:06.622 73   42.39
      73 42.39
      10 42.39
      35 42.39
      25 42.39
      3 42.39
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)