Altria Group Inc.

88

66

50.25

Date Time Volume Order Volume Price
15/12/2025 10:44:00.128 20   50.25
      20 50.25
      20 50.25
15/12/2025 10:41:06.532 460   50.25
      460 50.25
      460 50.25
15/12/2025 10:39:04.454 24   50.27
      24 50.27
      24 50.27
15/12/2025 10:29:04.668 40   50.25
      40 50.25
      40 50.25
15/12/2025 10:28:07.087 15   50.25
      15 50.25
      15 50.25
15/12/2025 10:27:54.271 25   50.25
      25 50.25
      25 50.25
15/12/2025 10:27:50.290 40   50.12
      40 50.12
      40 50.12
15/12/2025 10:21:47.694 30   50.24
      30 50.24
      30 50.24
15/12/2025 10:18:58.283 5   50.28
      5 50.28
      5 50.28
15/12/2025 10:18:38.996 150   50.27
      150 50.27
      150 50.27
15/12/2025 10:18:35.920 190   50.27
      190 50.27
      190 50.27
15/12/2025 10:15:21.130 140   50.29
      140 50.29
      140 50.29
15/12/2025 10:07:29.578 3   50.16
      3 50.16
      3 50.16
15/12/2025 10:06:59.703 1   50.33
      1 50.33
      1 50.33
15/12/2025 10:05:14.495 107   50.31
      107 50.31
      107 50.31
15/12/2025 10:02:51.852 10   50.31
      10 50.31
      10 50.31
15/12/2025 10:02:32.755 25   50.31
      25 50.31
      25 50.31
15/12/2025 09:57:06.081 90   50.33
      90 50.33
      90 50.33
15/12/2025 09:56:51.282 90   50.19
      90 50.19
      90 50.19
15/12/2025 09:56:18.674 120   50.19
      120 50.19
      120 50.19
15/12/2025 09:53:21.364 399   50.20
      399 50.20
      399 50.20
15/12/2025 09:48:33.514 6   50.33
      6 50.33
      6 50.33
15/12/2025 09:43:49.117 200   50.33
      200 50.33
      200 50.33
15/12/2025 09:40:07.613 30   50.33
      30 50.33
      30 50.33
15/12/2025 09:37:30.087 40   50.17
      40 50.17
      40 50.17
15/12/2025 09:36:13.983 230   50.33
      230 50.33
      230 50.33
15/12/2025 09:34:54.069 47   50.33
      47 50.33
      47 50.33
15/12/2025 09:33:56.088 20   50.33
      20 50.33
      20 50.33
15/12/2025 09:30:43.248 41   50.33
      41 50.33
      41 50.33
15/12/2025 09:30:22.019 313   50.33
      313 50.33
      313 50.33
15/12/2025 09:29:38.267 8   50.15
      8 50.15
      8 50.15
15/12/2025 09:26:43.330 100   50.33
      100 50.33
      100 50.33
15/12/2025 09:11:03.549 91   50.35
      91 50.35
      91 50.35
15/12/2025 09:11:00.082 159   50.35
      159 50.35
      159 50.35
15/12/2025 09:04:40.183 18   50.35
      18 50.35
      18 50.35
15/12/2025 09:02:39.613 30   50.35
      30 50.35
      30 50.35
15/12/2025 08:58:19.419 400   50.27
      400 50.27
      400 50.27
15/12/2025 08:54:07.764 5   50.27
      5 50.27
      5 50.27
15/12/2025 08:48:36.100 310   50.26
      310 50.26
      310 50.26
15/12/2025 08:48:00.206 400   50.35
      400 50.35
      400 50.35
15/12/2025 08:47:59.605 63   50.35
      63 50.35
      63 50.35
15/12/2025 08:47:51.039 190   50.40
      190 50.40
      190 50.40
15/12/2025 08:46:18.870 284   50.30
      284 50.30
      284 50.30
15/12/2025 08:46:11.485 1 001   50.49
      1 001 50.49
      1 001 50.49
15/12/2025 08:46:00.985 699   50.30
      300 50.30
      699 50.30
      399 50.30
15/12/2025 08:46:00.918 300   50.29
      300 50.29
      300 50.29
15/12/2025 08:45:32.136 190   50.11
      190 50.11
      190 50.11
15/12/2025 08:29:59.266 400   50.22
      400 50.22
      400 50.22
15/12/2025 08:21:28.121 10   50.17
      10 50.17
      10 50.17
15/12/2025 08:07:43.512 100   50.30
      100 50.30
      100 50.30
15/12/2025 08:07:39.992 200   50.25
      200 50.25
      200 50.25
15/12/2025 08:07:34.795 100   50.24
      100 50.24
      100 50.24
15/12/2025 08:06:49.335 200   50.24
      200 50.24
      200 50.24
15/12/2025 08:04:13.226 1   50.24
      1 50.24
      1 50.24
15/12/2025 08:04:03.800 200   50.24
      200 50.24
      200 50.24
15/12/2025 08:04:03.602 13   50.24
      13 50.24
      13 50.24
15/12/2025 08:03:56.665 39   50.24
      39 50.24
      39 50.24
15/12/2025 08:02:09.881 1   50.24
      1 50.24
      1 50.24
15/12/2025 08:01:42.311 1   50.24
      1 50.24
      1 50.24
15/12/2025 08:01:06.687 3   50.08
      3 50.08
      3 50.08
15/12/2025 08:00:58.134 12   50.08
      12 50.08
      12 50.08
15/12/2025 08:00:45.285 100   50.24
      100 50.24
      50 50.24
      50 50.24
15/12/2025 08:00:11.621 6   50.24
      6 50.24
      6 50.24
15/12/2025 07:54:55.872 11   50.27
      11 50.27
      11 50.27
15/12/2025 07:33:32.511 11   50.08
      11 50.08
      11 50.08
15/12/2025 07:33:30.355 1 235   50.08
      35 50.08
      3 50.08
      100 50.08
      20 50.08
      40 50.08
      2 50.08
      20 50.08
      4 50.08
      20 50.08
      250 50.08
      100 50.08
      20 50.08
      20 50.08
      100 50.08
      24 50.08
      2 50.08
      75 50.08
      6 50.08
      20 50.08
      1 149 50.08
      400 50.08
      60 50.08
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)