Altria Group Inc.

162

153

49.955

Date Time Volume Order Volume Price
12/12/2025 21:13:43.019 1   49.955
      1 49.955
      1 49.955
12/12/2025 21:11:25.169 20   50.02
      20 50.02
      20 50.02
12/12/2025 21:08:53.440 100   49.925
      94 49.925
      100 49.925
      6 49.925
12/12/2025 21:05:59.748 50   50.00
      50 50.00
      50 50.00
12/12/2025 20:54:25.807 10   50.08
      10 50.08
      10 50.08
12/12/2025 20:13:37.735 250   49.89
      250 49.89
      250 49.89
12/12/2025 19:48:53.032 50   49.90
      50 49.90
      50 49.90
12/12/2025 19:43:50.964 100   49.965
      100 49.965
      100 49.965
12/12/2025 19:36:28.803 50   50.02
      50 50.02
      50 50.02
12/12/2025 19:32:21.331 2   49.915
      2 49.915
      2 49.915
12/12/2025 19:13:55.513 100   49.90
      100 49.90
      100 49.90
12/12/2025 19:02:16.452 50   49.93
      50 49.93
      50 49.93
12/12/2025 18:58:42.299 16   49.91
      16 49.91
      16 49.91
12/12/2025 18:49:01.752 25   49.89
      25 49.89
      25 49.89
12/12/2025 18:23:30.203 1   49.74
      1 49.74
      1 49.74
12/12/2025 18:20:21.815 19   49.92
      19 49.92
      19 49.92
12/12/2025 18:12:05.976 20   49.99
      20 49.99
      20 49.99
12/12/2025 18:06:49.005 200   49.985
      200 49.985
      200 49.985
12/12/2025 17:56:20.389 80   49.995
      80 49.995
      80 49.995
12/12/2025 17:53:28.648 150   49.97
      150 49.97
      150 49.97
12/12/2025 17:51:04.515 10   49.995
      10 49.995
      10 49.995
12/12/2025 17:47:22.060 400   49.895
      400 49.895
      400 49.895
12/12/2025 17:46:55.086 20   50.01
      20 50.01
      20 50.01
12/12/2025 17:17:58.746 1   50.03
      1 50.03
      1 50.03
12/12/2025 17:10:08.692 20   49.91
      20 49.91
      20 49.91
12/12/2025 16:59:06.846 200   49.72
      200 49.72
      200 49.72
12/12/2025 16:58:22.850 201   49.76
      201 49.76
      201 49.76
12/12/2025 16:58:20.493 1   49.76
      1 49.76
      1 49.76
12/12/2025 16:58:12.220 160   49.77
      160 49.77
      160 49.77
12/12/2025 16:56:36.647 2   49.785
      2 49.785
      2 49.785
12/12/2025 16:56:30.062 4   49.725
      4 49.725
      4 49.725
12/12/2025 16:55:36.066 400   49.76
      400 49.76
      400 49.76
12/12/2025 16:52:41.546 14   49.80
      14 49.80
      14 49.80
12/12/2025 16:51:52.251 20   49.80
      20 49.80
      20 49.80
12/12/2025 16:49:54.446 3   49.705
      3 49.705
      3 49.705
12/12/2025 16:44:28.371 200   49.79
      200 49.79
      200 49.79
12/12/2025 16:37:58.571 20   49.735
      20 49.735
      20 49.735
12/12/2025 16:16:58.058 100   49.70
      100 49.70
      50 49.70
      50 49.70
12/12/2025 16:14:03.893 20   49.625
      20 49.625
      20 49.625
12/12/2025 16:11:32.989 50   49.70
      50 49.70
      50 49.70
12/12/2025 16:10:33.794 1   49.80
      1 49.80
      1 49.80
12/12/2025 16:10:32.366 50   49.81
      50 49.81
      50 49.81
12/12/2025 16:05:21.610 150   49.83
      150 49.83
      60 49.83
      90 49.83
12/12/2025 16:04:42.261 50   49.78
      50 49.78
      50 49.78
12/12/2025 16:02:59.398 100   49.72
      100 49.72
      100 49.72
12/12/2025 16:00:31.032 3   49.635
      3 49.635
      3 49.635
12/12/2025 16:00:23.796 50   49.75
      50 49.75
      50 49.75
12/12/2025 16:00:05.559 2   49.795
      2 49.795
      2 49.795
12/12/2025 15:58:49.791 79   49.795
      79 49.795
      79 49.795
12/12/2025 15:58:49.451 161   49.795
      161 49.795
      161 49.795
12/12/2025 15:58:42.434 161   49.795
      161 49.795
      161 49.795
12/12/2025 15:58:36.839 100   49.795
      100 49.795
      100 49.795
12/12/2025 15:57:32.340 210   49.80
      210 49.80
      210 49.80
12/12/2025 15:57:28.226 50   49.755
      50 49.755
      1 49.755
      49 49.755
12/12/2025 15:56:16.921 17   49.805
      17 49.805
      17 49.805
12/12/2025 15:54:48.331 500   49.84
      500 49.84
      500 49.84
12/12/2025 15:49:04.715 2   49.875
      2 49.875
      2 49.875
12/12/2025 15:49:02.133 241   49.89
      241 49.89
      241 49.89
12/12/2025 15:45:53.632 50   49.90
      50 49.90
      50 49.90
12/12/2025 15:36:28.382 1   49.805
      1 49.805
      1 49.805
12/12/2025 15:36:24.460 100   49.815
      100 49.815
      100 49.815
12/12/2025 15:35:18.142 140   49.825
      140 49.825
      140 49.825
12/12/2025 15:35:06.213 200   49.85
      200 49.85
      200 49.85
12/12/2025 15:35:06.077 36   49.855
      36 49.855
      36 49.855
12/12/2025 15:34:41.161 36   49.90
      11 49.90
      36 49.90
      25 49.90
12/12/2025 15:34:03.983 25   49.94
      25 49.94
      25 49.94
12/12/2025 15:32:47.187 40   49.99
      40 49.99
      40 49.99
12/12/2025 15:32:46.439 325   50.00
      5 50.00
      325 50.00
      200 50.00
      20 50.00
      100 50.00
12/12/2025 15:32:13.787 100   50.04
      100 50.04
      100 50.04
12/12/2025 15:31:31.943 160   50.01
      160 50.01
      60 50.01
      100 50.01
12/12/2025 15:30:20.064 100   50.04
      100 50.04
      100 50.04
12/12/2025 15:30:19.971 50   50.08
      50 50.08
      50 50.08
12/12/2025 15:30:19.920 50   50.12
      50 50.12
      50 50.12
12/12/2025 15:30:19.808 25   50.20
      25 50.20
      25 50.20
12/12/2025 15:29:37.943 509   50.20
      509 50.20
      509 50.20
12/12/2025 15:26:41.816 40   50.21
      40 50.21
      40 50.21
12/12/2025 15:25:48.067 200   50.21
      200 50.21
      200 50.21
12/12/2025 15:25:45.261 15   50.21
      15 50.21
      15 50.21
12/12/2025 15:23:05.999 1   50.21
      1 50.21
      1 50.21
12/12/2025 15:21:34.554 20   50.21
      20 50.21
      20 50.21
12/12/2025 15:16:25.572 1   50.29
      1 50.29
      1 50.29
12/12/2025 15:15:05.623 27   50.22
      27 50.22
      27 50.22
12/12/2025 14:58:45.097 3   50.22
      3 50.22
      3 50.22
12/12/2025 14:54:04.008 100   50.29
      100 50.29
      100 50.29
12/12/2025 14:51:48.543 50   50.30
      50 50.30
      50 50.30
12/12/2025 14:48:46.529 66   50.35
      66 50.35
      66 50.35
12/12/2025 14:30:56.239 150   50.36
      150 50.36
      150 50.36
12/12/2025 14:30:14.862 150   50.24
      150 50.24
      150 50.24
12/12/2025 14:20:18.424 30   50.22
      30 50.22
      30 50.22
12/12/2025 14:16:25.505 160   50.22
      160 50.22
      160 50.22
12/12/2025 14:12:51.225 100   50.27
      100 50.27
      100 50.27
12/12/2025 13:58:13.861 30   50.29
      30 50.29
      30 50.29
12/12/2025 13:47:53.941 40   50.39
      40 50.39
      40 50.39
12/12/2025 13:26:56.590 25   50.30
      25 50.30
      25 50.30
12/12/2025 13:26:55.777 8   50.30
      8 50.30
      8 50.30
12/12/2025 13:20:36.930 40   50.35
      40 50.35
      40 50.35
12/12/2025 13:06:55.738 10   50.35
      10 50.35
      10 50.35
12/12/2025 13:05:14.090 20   50.44
      20 50.44
      20 50.44
12/12/2025 12:57:56.929 25   50.30
      25 50.30
      25 50.30
12/12/2025 12:54:46.913 10   50.45
      10 50.45
      10 50.45
12/12/2025 12:54:05.504 25   50.30
      25 50.30
      25 50.30
12/12/2025 12:46:33.415 5   50.30
      5 50.30
      5 50.30
12/12/2025 12:38:02.897 160   50.30
      160 50.30
      160 50.30
12/12/2025 12:38:01.590 89   50.32
      89 50.32
      89 50.32
12/12/2025 12:37:19.487 190   50.43
      190 50.43
      190 50.43
12/12/2025 12:34:38.051 15   50.43
      15 50.43
      15 50.43
12/12/2025 12:29:58.689 160   50.36
      160 50.36
      160 50.36
12/12/2025 12:18:29.790 58   50.40
      58 50.40
      58 50.40
12/12/2025 12:18:23.120 10   50.40
      10 50.40
      10 50.40
12/12/2025 12:11:35.933 300   50.32
      300 50.32
      300 50.32
12/12/2025 11:52:29.337 160   50.31
      160 50.31
      160 50.31
12/12/2025 11:48:25.278 60   50.31
      60 50.31
      60 50.31
12/12/2025 11:39:54.423 16   50.23
      16 50.23
      16 50.23
12/12/2025 11:36:45.924 120   50.31
      120 50.31
      120 50.31
12/12/2025 11:36:36.242 50   50.23
      50 50.23
      50 50.23
12/12/2025 11:32:37.053 50   50.31
      50 50.31
      50 50.31
12/12/2025 11:27:14.781 300   50.30
      300 50.30
      300 50.30
12/12/2025 11:25:05.777 800   50.28
      800 50.28
      800 50.28
12/12/2025 11:25:05.361 600   50.37
      600 50.37
      600 50.37
12/12/2025 11:14:52.792 1   50.37
      1 50.37
      1 50.37
12/12/2025 11:11:12.398 50   50.37
      50 50.37
      50 50.37
12/12/2025 11:04:34.359 50   50.35
      50 50.35
      50 50.35
12/12/2025 11:01:50.204 160   50.22
      160 50.22
      160 50.22
12/12/2025 11:00:14.521 9   50.22
      9 50.22
      9 50.22
12/12/2025 10:59:53.551 100   50.32
      100 50.32
      100 50.32
12/12/2025 10:59:43.829 200   50.32
      200 50.32
      200 50.32
12/12/2025 10:57:58.372 1 200   50.27
      1 200 50.27
      1 200 50.27
12/12/2025 10:57:09.322 800   50.27
      800 50.27
      800 50.27
12/12/2025 10:49:44.862 15   50.26
      15 50.26
      15 50.26
12/12/2025 10:47:34.885 200   50.27
      200 50.27
      200 50.27
12/12/2025 10:37:57.833 50   50.28
      50 50.28
      50 50.28
12/12/2025 10:19:43.445 100   50.26
      100 50.26
      100 50.26
12/12/2025 10:11:31.656 3   50.04
      3 50.04
      3 50.04
12/12/2025 10:11:24.518 1   50.21
      1 50.21
      1 50.21
12/12/2025 10:04:17.302 7   50.13
      7 50.13
      7 50.13
12/12/2025 10:00:00.918 50   50.30
      50 50.30
      50 50.30
12/12/2025 09:55:32.447 4   50.34
      4 50.34
      4 50.34
12/12/2025 09:49:21.041 79   50.34
      79 50.34
      79 50.34
12/12/2025 09:49:03.406 40   50.33
      40 50.33
      40 50.33
12/12/2025 09:36:54.141 40   50.36
      40 50.36
      40 50.36
12/12/2025 09:30:17.086 2   50.08
      2 50.08
      2 50.08
12/12/2025 09:11:19.741 40   50.45
      40 50.45
      40 50.45
12/12/2025 09:11:17.481 60   50.02
      60 50.02
      60 50.02
12/12/2025 09:03:05.626 30   50.08
      30 50.08
      30 50.08
12/12/2025 08:56:13.399 5   50.28
      5 50.28
      5 50.28
12/12/2025 08:54:22.126 99   50.09
      99 50.09
      99 50.09
12/12/2025 08:53:15.764 401   50.09
      401 50.09
      401 50.09
12/12/2025 08:36:12.427 40   50.08
      40 50.08
      40 50.08
12/12/2025 08:33:00.721 54   50.11
      54 50.11
      54 50.11
12/12/2025 08:20:06.429 100   50.11
      100 50.11
      100 50.11
12/12/2025 08:09:50.389 100   50.30
      100 50.30
      100 50.30
12/12/2025 07:30:54.038 2   50.13
      2 50.13
      2 50.13
12/12/2025 07:30:09.540 90   50.32
      90 50.32
      90 50.32
Copyright © 2025 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)