Altria Group Inc.
- Information
- Last
- Buy
- Sell
241
224
50.32
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/12/2025 | 21:58:34.971 | 4 | 50.32 | |
| 4 | 50.32 | |||
| 4 | 50.32 | |||
| 17/12/2025 | 21:49:49.667 | 18 | 50.45 | |
| 18 | 50.45 | |||
| 18 | 50.45 | |||
| 17/12/2025 | 21:47:35.430 | 200 | 50.33 | |
| 200 | 50.33 | |||
| 200 | 50.33 | |||
| 17/12/2025 | 21:30:01.364 | 25 | 50.41 | |
| 25 | 50.41 | |||
| 25 | 50.41 | |||
| 17/12/2025 | 21:14:32.120 | 300 | 50.40 | |
| 300 | 50.40 | |||
| 300 | 50.40 | |||
| 17/12/2025 | 20:58:41.138 | 12 | 50.43 | |
| 12 | 50.43 | |||
| 12 | 50.43 | |||
| 17/12/2025 | 20:55:09.250 | 40 | 50.38 | |
| 40 | 50.38 | |||
| 40 | 50.38 | |||
| 17/12/2025 | 20:45:15.131 | 2 | 50.31 | |
| 2 | 50.31 | |||
| 2 | 50.31 | |||
| 17/12/2025 | 20:39:21.329 | 100 | 50.32 | |
| 100 | 50.32 | |||
| 100 | 50.32 | |||
| 17/12/2025 | 20:25:46.053 | 10 | 50.26 | |
| 10 | 50.26 | |||
| 10 | 50.26 | |||
| 17/12/2025 | 20:18:54.392 | 2 | 50.23 | |
| 2 | 50.23 | |||
| 2 | 50.23 | |||
| 17/12/2025 | 20:18:27.294 | 159 | 50.23 | |
| 159 | 50.23 | |||
| 159 | 50.23 | |||
| 17/12/2025 | 20:05:58.609 | 20 | 50.20 | |
| 20 | 50.20 | |||
| 20 | 50.20 | |||
| 17/12/2025 | 20:03:17.023 | 5 | 50.11 | |
| 5 | 50.11 | |||
| 5 | 50.11 | |||
| 17/12/2025 | 20:00:57.061 | 20 | 50.22 | |
| 20 | 50.22 | |||
| 20 | 50.22 | |||
| 17/12/2025 | 19:46:32.765 | 50 | 50.24 | |
| 50 | 50.24 | |||
| 50 | 50.24 | |||
| 17/12/2025 | 19:27:49.836 | 50 | 50.14 | |
| 50 | 50.14 | |||
| 50 | 50.14 | |||
| 17/12/2025 | 19:27:49.776 | 10 | 50.14 | |
| 10 | 50.14 | |||
| 10 | 50.14 | |||
| 17/12/2025 | 19:12:19.230 | 1 500 | 50.22 | |
| 100 | 50.22 | |||
| 1 400 | 50.22 | |||
| 1 500 | 50.22 | |||
| 17/12/2025 | 19:10:44.461 | 1 600 | 50.22 | |
| 1 600 | 50.22 | |||
| 1 600 | 50.22 | |||
| 17/12/2025 | 19:10:32.966 | 20 | 50.23 | |
| 20 | 50.23 | |||
| 20 | 50.23 | |||
| 17/12/2025 | 19:09:35.591 | 20 | 50.23 | |
| 20 | 50.23 | |||
| 20 | 50.23 | |||
| 17/12/2025 | 19:06:39.378 | 12 | 50.19 | |
| 12 | 50.19 | |||
| 12 | 50.19 | |||
| 17/12/2025 | 19:04:50.254 | 60 | 50.23 | |
| 60 | 50.23 | |||
| 60 | 50.23 | |||
| 17/12/2025 | 19:00:21.334 | 552 | 50.22 | |
| 552 | 50.22 | |||
| 552 | 50.22 | |||
| 17/12/2025 | 19:00:13.231 | 548 | 50.22 | |
| 548 | 50.22 | |||
| 548 | 50.22 | |||
| 17/12/2025 | 18:59:07.347 | 1 600 | 50.22 | |
| 1 600 | 50.22 | |||
| 1 600 | 50.22 | |||
| 17/12/2025 | 18:51:00.230 | 300 | 50.29 | |
| 300 | 50.29 | |||
| 300 | 50.29 | |||
| 17/12/2025 | 18:39:58.474 | 26 | 50.30 | |
| 26 | 50.30 | |||
| 26 | 50.30 | |||
| 17/12/2025 | 18:33:35.843 | 60 | 50.35 | |
| 60 | 50.35 | |||
| 60 | 50.35 | |||
| 17/12/2025 | 18:31:36.211 | 100 | 50.38 | |
| 100 | 50.38 | |||
| 100 | 50.38 | |||
| 17/12/2025 | 18:21:14.468 | 10 | 50.40 | |
| 10 | 50.40 | |||
| 10 | 50.40 | |||
| 17/12/2025 | 18:19:40.046 | 100 | 50.45 | |
| 100 | 50.45 | |||
| 100 | 50.45 | |||
| 17/12/2025 | 18:15:40.881 | 1 | 50.55 | |
| 1 | 50.55 | |||
| 1 | 50.55 | |||
| 17/12/2025 | 18:14:12.272 | 62 | 50.43 | |
| 62 | 50.43 | |||
| 62 | 50.43 | |||
| 17/12/2025 | 18:14:12.265 | 60 | 50.53 | |
| 60 | 50.53 | |||
| 60 | 50.53 | |||
| 17/12/2025 | 18:13:57.588 | 328 | 50.46 | |
| 214 | 50.46 | |||
| 328 | 50.46 | |||
| 100 | 50.46 | |||
| 12 | 50.46 | |||
| 2 | 50.46 | |||
| 17/12/2025 | 18:13:04.559 | 100 | 50.53 | |
| 100 | 50.53 | |||
| 100 | 50.53 | |||
| 17/12/2025 | 18:12:50.794 | 11 | 50.52 | |
| 11 | 50.52 | |||
| 11 | 50.52 | |||
| 17/12/2025 | 18:05:15.261 | 40 | 50.59 | |
| 40 | 50.59 | |||
| 40 | 50.59 | |||
| 17/12/2025 | 17:50:27.402 | 20 | 50.59 | |
| 20 | 50.59 | |||
| 20 | 50.59 | |||
| 17/12/2025 | 17:47:52.368 | 200 | 50.60 | |
| 200 | 50.60 | |||
| 200 | 50.60 | |||
| 17/12/2025 | 17:46:24.493 | 65 | 50.70 | |
| 65 | 50.70 | |||
| 65 | 50.70 | |||
| 17/12/2025 | 17:46:17.543 | 40 | 50.73 | |
| 40 | 50.73 | |||
| 40 | 50.73 | |||
| 17/12/2025 | 17:42:47.400 | 21 | 50.73 | |
| 21 | 50.73 | |||
| 21 | 50.73 | |||
| 17/12/2025 | 17:40:18.254 | 2 | 50.75 | |
| 2 | 50.75 | |||
| 2 | 50.75 | |||
| 17/12/2025 | 17:38:40.003 | 100 | 50.65 | |
| 100 | 50.65 | |||
| 100 | 50.65 | |||
| 17/12/2025 | 17:34:51.626 | 70 | 50.77 | |
| 70 | 50.77 | |||
| 70 | 50.77 | |||
| 17/12/2025 | 17:24:17.015 | 115 | 50.69 | |
| 115 | 50.69 | |||
| 115 | 50.69 | |||
| 17/12/2025 | 17:17:20.067 | 40 | 50.81 | |
| 40 | 50.81 | |||
| 40 | 50.81 | |||
| 17/12/2025 | 17:12:11.149 | 100 | 50.79 | |
| 100 | 50.79 | |||
| 100 | 50.79 | |||
| 17/12/2025 | 17:01:20.787 | 250 | 50.77 | |
| 250 | 50.77 | |||
| 250 | 50.77 | |||
| 17/12/2025 | 16:55:09.195 | 199 | 50.70 | |
| 199 | 50.70 | |||
| 199 | 50.70 | |||
| 17/12/2025 | 16:39:02.921 | 50 | 50.80 | |
| 50 | 50.80 | |||
| 50 | 50.80 | |||
| 17/12/2025 | 16:38:09.574 | 2 | 50.69 | |
| 2 | 50.69 | |||
| 2 | 50.69 | |||
| 17/12/2025 | 16:33:06.719 | 103 | 50.78 | |
| 103 | 50.78 | |||
| 103 | 50.78 | |||
| 17/12/2025 | 16:32:28.595 | 1 | 50.70 | |
| 1 | 50.70 | |||
| 1 | 50.70 | |||
| 17/12/2025 | 16:32:26.426 | 300 | 50.81 | |
| 300 | 50.81 | |||
| 300 | 50.81 | |||
| 17/12/2025 | 16:31:37.270 | 180 | 50.68 | |
| 180 | 50.68 | |||
| 180 | 50.68 | |||
| 17/12/2025 | 16:24:41.766 | 2 | 50.63 | |
| 2 | 50.63 | |||
| 2 | 50.63 | |||
| 17/12/2025 | 16:16:14.372 | 15 | 50.57 | |
| 15 | 50.57 | |||
| 15 | 50.57 | |||
| 17/12/2025 | 16:14:44.243 | 10 | 50.66 | |
| 10 | 50.66 | |||
| 10 | 50.66 | |||
| 17/12/2025 | 16:05:50.318 | 6 | 50.61 | |
| 6 | 50.61 | |||
| 6 | 50.61 | |||
| 17/12/2025 | 16:03:43.687 | 20 | 50.66 | |
| 20 | 50.66 | |||
| 20 | 50.66 | |||
| 17/12/2025 | 15:59:35.499 | 95 | 50.57 | |
| 95 | 50.57 | |||
| 95 | 50.57 | |||
| 17/12/2025 | 15:55:09.119 | 4 | 50.59 | |
| 4 | 50.59 | |||
| 4 | 50.59 | |||
| 17/12/2025 | 15:52:11.756 | 75 | 50.57 | |
| 75 | 50.57 | |||
| 75 | 50.57 | |||
| 17/12/2025 | 15:51:09.014 | 40 | 50.65 | |
| 40 | 50.65 | |||
| 40 | 50.65 | |||
| 17/12/2025 | 15:45:31.527 | 1 | 50.58 | |
| 1 | 50.58 | |||
| 1 | 50.58 | |||
| 17/12/2025 | 15:36:29.291 | 1 | 50.72 | |
| 1 | 50.72 | |||
| 1 | 50.72 | |||
| 17/12/2025 | 15:35:26.460 | 6 | 50.80 | |
| 6 | 50.80 | |||
| 6 | 50.80 | |||
| 17/12/2025 | 15:34:26.798 | 51 | 50.73 | |
| 51 | 50.73 | |||
| 51 | 50.73 | |||
| 17/12/2025 | 15:30:05.609 | 21 | 50.58 | |
| 21 | 50.58 | |||
| 21 | 50.58 | |||
| 17/12/2025 | 15:26:50.821 | 1 500 | 50.94 | |
| 500 | 50.94 | |||
| 659 | 50.94 | |||
| 341 | 50.94 | |||
| 1 500 | 50.94 | |||
| 17/12/2025 | 15:26:41.568 | 800 | 50.89 | |
| 800 | 50.89 | |||
| 800 | 50.89 | |||
| 17/12/2025 | 15:25:41.153 | 50 | 50.88 | |
| 50 | 50.88 | |||
| 50 | 50.88 | |||
| 17/12/2025 | 15:16:29.043 | 51 | 50.85 | |
| 51 | 50.85 | |||
| 51 | 50.85 | |||
| 17/12/2025 | 15:13:52.155 | 1 000 | 50.76 | |
| 1 000 | 50.76 | |||
| 1 000 | 50.76 | |||
| 17/12/2025 | 15:13:45.949 | 800 | 50.80 | |
| 800 | 50.80 | |||
| 800 | 50.80 | |||
| 17/12/2025 | 15:13:45.924 | 169 | 50.80 | |
| 169 | 50.80 | |||
| 169 | 50.80 | |||
| 17/12/2025 | 15:13:40.655 | 7 200 | 50.98 | |
| 90 | 50.98 | |||
| 5 844 | 50.98 | |||
| 870 | 50.98 | |||
| 396 | 50.98 | |||
| 7 200 | 50.98 | |||
| 17/12/2025 | 15:13:05.636 | 800 | 50.71 | |
| 800 | 50.71 | |||
| 800 | 50.71 | |||
| 17/12/2025 | 15:10:44.367 | 7 | 50.71 | |
| 7 | 50.71 | |||
| 7 | 50.71 | |||
| 17/12/2025 | 15:08:50.500 | 20 | 50.70 | |
| 20 | 50.70 | |||
| 20 | 50.70 | |||
| 17/12/2025 | 15:03:39.470 | 10 | 50.70 | |
| 10 | 50.70 | |||
| 10 | 50.70 | |||
| 17/12/2025 | 14:59:23.122 | 30 | 50.70 | |
| 30 | 50.70 | |||
| 30 | 50.70 | |||
| 17/12/2025 | 14:58:34.381 | 100 | 50.71 | |
| 100 | 50.71 | |||
| 100 | 50.71 | |||
| 17/12/2025 | 14:43:02.448 | 70 | 50.72 | |
| 70 | 50.72 | |||
| 70 | 50.72 | |||
| 17/12/2025 | 14:39:56.333 | 60 | 50.77 | |
| 60 | 50.77 | |||
| 60 | 50.77 | |||
| 17/12/2025 | 14:39:18.962 | 21 | 50.64 | |
| 21 | 50.64 | |||
| 21 | 50.64 | |||
| 17/12/2025 | 14:30:23.513 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:22.910 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:22.204 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:21.499 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:20.896 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:20.292 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:19.689 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:19.083 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:18.480 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:17.875 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:17.271 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:16.667 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:16.059 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:15.453 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:14.850 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:14.295 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:13.635 | 1 | 50.59 | |
| 1 | 50.59 | |||
| 1 | 50.59 | |||
| 17/12/2025 | 14:30:13.029 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:12.425 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:11.720 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:11.116 | 2 | 50.59 | |
| 2 | 50.59 | |||
| 2 | 50.59 | |||
| 17/12/2025 | 14:30:01.384 | 100 | 50.60 | |
| 100 | 50.60 | |||
| 100 | 50.60 | |||
| 17/12/2025 | 14:29:45.167 | 5 | 50.61 | |
| 5 | 50.61 | |||
| 5 | 50.61 | |||
| 17/12/2025 | 14:24:27.673 | 20 | 50.67 | |
| 20 | 50.67 | |||
| 20 | 50.67 | |||
| 17/12/2025 | 14:20:13.173 | 12 | 50.61 | |
| 12 | 50.61 | |||
| 12 | 50.61 | |||
| 17/12/2025 | 14:14:22.260 | 393 | 50.66 | |
| 393 | 50.66 | |||
| 393 | 50.66 | |||
| 17/12/2025 | 14:12:44.896 | 20 | 50.76 | |
| 20 | 50.76 | |||
| 20 | 50.76 | |||
| 17/12/2025 | 14:11:24.511 | 1 | 50.66 | |
| 1 | 50.66 | |||
| 1 | 50.66 | |||
| 17/12/2025 | 14:11:23.806 | 1 | 50.66 | |
| 1 | 50.66 | |||
| 1 | 50.66 | |||
| 17/12/2025 | 14:04:24.478 | 4 | 50.62 | |
| 4 | 50.62 | |||
| 4 | 50.62 | |||
| 17/12/2025 | 13:56:38.857 | 10 | 50.63 | |
| 10 | 50.63 | |||
| 10 | 50.63 | |||
| 17/12/2025 | 13:55:32.786 | 2 | 50.63 | |
| 2 | 50.63 | |||
| 2 | 50.63 | |||
| 17/12/2025 | 13:33:31.972 | 25 | 50.67 | |
| 25 | 50.67 | |||
| 25 | 50.67 | |||
| 17/12/2025 | 13:30:51.756 | 10 | 50.64 | |
| 10 | 50.64 | |||
| 10 | 50.64 | |||
| 17/12/2025 | 13:22:23.349 | 40 | 50.74 | |
| 40 | 50.74 | |||
| 40 | 50.74 | |||
| 17/12/2025 | 13:20:37.371 | 200 | 50.74 | |
| 200 | 50.74 | |||
| 200 | 50.74 | |||
| 17/12/2025 | 13:03:45.229 | 20 | 50.84 | |
| 20 | 50.84 | |||
| 20 | 50.84 | |||
| 17/12/2025 | 12:47:31.564 | 99 | 50.84 | |
| 99 | 50.84 | |||
| 99 | 50.84 | |||
| 17/12/2025 | 12:33:18.925 | 150 | 50.75 | |
| 150 | 50.75 | |||
| 150 | 50.75 | |||
| 17/12/2025 | 12:29:15.526 | 500 | 50.51 | |
| 500 | 50.51 | |||
| 500 | 50.51 | |||
| 17/12/2025 | 12:23:30.022 | 50 | 50.84 | |
| 50 | 50.84 | |||
| 50 | 50.84 | |||
| 17/12/2025 | 12:20:40.759 | 200 | 50.83 | |
| 200 | 50.83 | |||
| 200 | 50.83 | |||
| 17/12/2025 | 12:07:38.949 | 200 | 50.74 | |
| 200 | 50.74 | |||
| 200 | 50.74 | |||
| 17/12/2025 | 12:05:45.674 | 30 | 50.82 | |
| 30 | 50.82 | |||
| 30 | 50.82 | |||
| 17/12/2025 | 12:01:45.129 | 130 | 50.62 | |
| 130 | 50.62 | |||
| 130 | 50.62 | |||
| 17/12/2025 | 12:00:38.445 | 30 | 50.80 | |
| 30 | 50.80 | |||
| 30 | 50.80 | |||
| 17/12/2025 | 11:52:48.615 | 55 | 50.66 | |
| 55 | 50.66 | |||
| 55 | 50.66 | |||
| 17/12/2025 | 11:51:34.859 | 393 | 50.70 | |
| 393 | 50.70 | |||
| 393 | 50.70 | |||
| 17/12/2025 | 11:51:34.504 | 100 | 50.70 | |
| 100 | 50.70 | |||
| 100 | 50.70 | |||
| 17/12/2025 | 11:40:27.926 | 45 | 50.54 | |
| 45 | 50.54 | |||
| 45 | 50.54 | |||
| 17/12/2025 | 11:40:14.099 | 22 | 50.67 | |
| 22 | 50.67 | |||
| 22 | 50.67 | |||
| 17/12/2025 | 11:37:45.362 | 400 | 50.56 | |
| 400 | 50.56 | |||
| 400 | 50.56 | |||
| 17/12/2025 | 11:37:44.759 | 501 | 50.56 | |
| 501 | 50.56 | |||
| 501 | 50.56 | |||
| 17/12/2025 | 11:32:32.795 | 20 | 50.58 | |
| 20 | 50.58 | |||
| 20 | 50.58 | |||
| 17/12/2025 | 11:31:23.934 | 163 | 50.59 | |
| 163 | 50.59 | |||
| 163 | 50.59 | |||
| 17/12/2025 | 11:31:23.829 | 336 | 50.59 | |
| 336 | 50.59 | |||
| 336 | 50.59 | |||
| 17/12/2025 | 11:28:33.808 | 50 | 50.79 | |
| 50 | 50.79 | |||
| 50 | 50.79 | |||
| 17/12/2025 | 11:23:36.979 | 100 | 50.60 | |
| 100 | 50.60 | |||
| 100 | 50.60 | |||
| 17/12/2025 | 11:17:00.705 | 5 | 50.80 | |
| 5 | 50.80 | |||
| 5 | 50.80 | |||
| 17/12/2025 | 11:15:41.948 | 258 | 50.63 | |
| 258 | 50.63 | |||
| 258 | 50.63 | |||
| 17/12/2025 | 11:15:41.255 | 258 | 50.63 | |
| 258 | 50.63 | |||
| 258 | 50.63 | |||
| 17/12/2025 | 11:14:06.323 | 55 | 50.78 | |
| 55 | 50.78 | |||
| 55 | 50.78 | |||
| 17/12/2025 | 11:14:05.718 | 55 | 50.78 | |
| 55 | 50.78 | |||
| 55 | 50.78 | |||
| 17/12/2025 | 11:14:05.114 | 55 | 50.78 | |
| 55 | 50.78 | |||
| 55 | 50.78 | |||
| 17/12/2025 | 11:14:04.511 | 55 | 50.78 | |
| 55 | 50.78 | |||
| 55 | 50.78 | |||
| 17/12/2025 | 11:14:03.906 | 55 | 50.78 | |
| 55 | 50.78 | |||
| 55 | 50.78 | |||
| 17/12/2025 | 11:14:03.300 | 55 | 50.78 | |
| 55 | 50.78 | |||
| 55 | 50.78 | |||
| 17/12/2025 | 11:14:02.695 | 55 | 50.78 | |
| 55 | 50.78 | |||
| 55 | 50.78 | |||
| 17/12/2025 | 11:12:30.629 | 190 | 50.74 | |
| 190 | 50.74 | |||
| 190 | 50.74 | |||
| 17/12/2025 | 11:12:14.309 | 190 | 50.75 | |
| 190 | 50.75 | |||
| 190 | 50.75 | |||
| 17/12/2025 | 11:12:04.078 | 30 | 50.84 | |
| 30 | 50.84 | |||
| 30 | 50.84 | |||
| 17/12/2025 | 11:12:00.853 | 190 | 50.75 | |
| 190 | 50.75 | |||
| 190 | 50.75 | |||
| 17/12/2025 | 11:11:31.941 | 50 | 50.68 | |
| 50 | 50.68 | |||
| 50 | 50.68 | |||
| 17/12/2025 | 11:10:32.630 | 1 | 50.68 | |
| 1 | 50.68 | |||
| 1 | 50.68 | |||
| 17/12/2025 | 11:10:23.816 | 800 | 50.62 | |
| 800 | 50.62 | |||
| 800 | 50.62 | |||
| 17/12/2025 | 11:08:55.819 | 1 | 50.73 | |
| 1 | 50.73 | |||
| 1 | 50.73 | |||
| 17/12/2025 | 11:06:05.104 | 1 | 50.70 | |
| 1 | 50.70 | |||
| 1 | 50.70 | |||
| 17/12/2025 | 11:04:36.897 | 3 | 50.52 | |
| 3 | 50.52 | |||
| 3 | 50.52 | |||
| 17/12/2025 | 10:57:23.571 | 200 | 50.66 | |
| 200 | 50.66 | |||
| 200 | 50.66 | |||
| 17/12/2025 | 10:57:23.485 | 70 | 50.66 | |
| 70 | 50.66 | |||
| 70 | 50.66 | |||
| 17/12/2025 | 10:37:54.950 | 60 | 50.66 | |
| 60 | 50.66 | |||
| 60 | 50.66 | |||
| 17/12/2025 | 10:34:44.300 | 370 | 50.72 | |
| 370 | 50.72 | |||
| 370 | 50.72 | |||
| 17/12/2025 | 10:29:58.755 | 36 | 50.77 | |
| 36 | 50.77 | |||
| 36 | 50.77 | |||
| 17/12/2025 | 10:18:30.182 | 60 | 50.75 | |
| 60 | 50.75 | |||
| 60 | 50.75 | |||
| 17/12/2025 | 10:15:39.536 | 394 | 50.75 | |
| 394 | 50.75 | |||
| 394 | 50.75 | |||
| 17/12/2025 | 10:11:10.350 | 20 | 50.84 | |
| 20 | 50.84 | |||
| 20 | 50.84 | |||
| 17/12/2025 | 10:09:41.182 | 1 | 50.84 | |
| 1 | 50.84 | |||
| 1 | 50.84 | |||
| 17/12/2025 | 10:09:31.973 | 100 | 50.84 | |
| 100 | 50.84 | |||
| 100 | 50.84 | |||
| 17/12/2025 | 10:07:16.421 | 394 | 50.73 | |
| 394 | 50.73 | |||
| 394 | 50.73 | |||
| 17/12/2025 | 10:05:51.559 | 125 | 50.84 | |
| 125 | 50.84 | |||
| 125 | 50.84 | |||
| 17/12/2025 | 10:02:52.894 | 59 | 50.72 | |
| 59 | 50.72 | |||
| 59 | 50.72 | |||
| 17/12/2025 | 10:02:52.324 | 59 | 50.72 | |
| 59 | 50.72 | |||
| 59 | 50.72 | |||
| 17/12/2025 | 10:02:51.687 | 59 | 50.72 | |
| 59 | 50.72 | |||
| 59 | 50.72 | |||
| 17/12/2025 | 10:02:51.084 | 59 | 50.72 | |
| 59 | 50.72 | |||
| 59 | 50.72 | |||
| 17/12/2025 | 10:02:50.480 | 59 | 50.72 | |
| 59 | 50.72 | |||
| 59 | 50.72 | |||
| 17/12/2025 | 10:02:49.877 | 59 | 50.72 | |
| 59 | 50.72 | |||
| 59 | 50.72 | |||
| 17/12/2025 | 10:02:49.272 | 59 | 50.72 | |
| 59 | 50.72 | |||
| 59 | 50.72 | |||
| 17/12/2025 | 10:01:47.150 | 394 | 50.73 | |
| 394 | 50.73 | |||
| 394 | 50.73 | |||
| 17/12/2025 | 10:00:37.362 | 412 | 50.50 | |
| 412 | 50.50 | |||
| 412 | 50.50 | |||
| 17/12/2025 | 10:00:36.758 | 412 | 50.50 | |
| 412 | 50.50 | |||
| 412 | 50.50 | |||
| 17/12/2025 | 10:00:35.246 | 10 | 50.49 | |
| 10 | 50.49 | |||
| 10 | 50.49 | |||
| 17/12/2025 | 10:00:34.642 | 10 | 50.49 | |
| 10 | 50.49 | |||
| 10 | 50.49 | |||
| 17/12/2025 | 10:00:33.845 | 10 | 50.49 | |
| 10 | 50.49 | |||
| 10 | 50.49 | |||
| 17/12/2025 | 10:00:33.334 | 15 | 50.51 | |
| 15 | 50.51 | |||
| 15 | 50.51 | |||
| 17/12/2025 | 10:00:25.286 | 66 | 50.58 | |
| 66 | 50.58 | |||
| 66 | 50.58 | |||
| 17/12/2025 | 09:53:50.325 | 7 | 50.71 | |
| 7 | 50.71 | |||
| 7 | 50.71 | |||
| 17/12/2025 | 09:52:27.381 | 393 | 50.70 | |
| 393 | 50.70 | |||
| 393 | 50.70 | |||
| 17/12/2025 | 09:41:30.674 | 75 | 50.65 | |
| 75 | 50.65 | |||
| 75 | 50.65 | |||
| 17/12/2025 | 09:35:51.058 | 5 | 50.65 | |
| 5 | 50.65 | |||
| 5 | 50.65 | |||
| 17/12/2025 | 09:35:35.526 | 158 | 50.66 | |
| 158 | 50.66 | |||
| 158 | 50.66 | |||
| 17/12/2025 | 09:30:23.547 | 3 | 50.56 | |
| 3 | 50.56 | |||
| 3 | 50.56 | |||
| 17/12/2025 | 09:25:23.422 | 21 | 50.66 | |
| 21 | 50.66 | |||
| 21 | 50.66 | |||
| 17/12/2025 | 09:25:18.674 | 158 | 50.66 | |
| 158 | 50.66 | |||
| 158 | 50.66 | |||
| 17/12/2025 | 09:23:29.671 | 148 | 50.84 | |
| 148 | 50.84 | |||
| 148 | 50.84 | |||
| 17/12/2025 | 09:22:23.389 | 158 | 50.66 | |
| 158 | 50.66 | |||
| 158 | 50.66 | |||
| 17/12/2025 | 09:19:49.081 | 395 | 50.67 | |
| 395 | 50.67 | |||
| 395 | 50.67 | |||
| 17/12/2025 | 09:19:24.105 | 590 | 50.84 | |
| 300 | 50.84 | |||
| 290 | 50.84 | |||
| 590 | 50.84 | |||
| 17/12/2025 | 09:15:26.729 | 10 | 50.79 | |
| 10 | 50.79 | |||
| 10 | 50.79 | |||
| 17/12/2025 | 09:04:35.282 | 9 | 50.46 | |
| 9 | 50.46 | |||
| 9 | 50.46 | |||
| 17/12/2025 | 09:01:33.212 | 300 | 50.77 | |
| 300 | 50.77 | |||
| 300 | 50.77 | |||
| 17/12/2025 | 09:01:22.041 | 300 | 50.77 | |
| 300 | 50.77 | |||
| 300 | 50.77 | |||
| 17/12/2025 | 09:00:07.303 | 50 | 50.85 | |
| 50 | 50.85 | |||
| 50 | 50.85 | |||
| 17/12/2025 | 08:57:33.964 | 59 | 50.83 | |
| 59 | 50.83 | |||
| 59 | 50.83 | |||
| 17/12/2025 | 08:57:33.363 | 27 | 50.83 | |
| 27 | 50.83 | |||
| 27 | 50.83 | |||
| 17/12/2025 | 08:56:46.168 | 80 | 50.85 | |
| 80 | 50.85 | |||
| 80 | 50.85 | |||
| 17/12/2025 | 08:52:51.942 | 84 | 50.81 | |
| 84 | 50.81 | |||
| 84 | 50.81 | |||
| 17/12/2025 | 08:48:57.971 | 143 | 50.79 | |
| 12 | 50.79 | |||
| 131 | 50.79 | |||
| 143 | 50.79 | |||
| 17/12/2025 | 08:48:49.061 | 158 | 50.78 | |
| 158 | 50.78 | |||
| 158 | 50.78 | |||
| 17/12/2025 | 08:39:26.761 | 200 | 50.79 | |
| 200 | 50.79 | |||
| 200 | 50.79 | |||
| 17/12/2025 | 08:17:06.558 | 30 | 50.64 | |
| 30 | 50.64 | |||
| 30 | 50.64 | |||
| 17/12/2025 | 07:57:23.117 | 6 | 50.57 | |
| 6 | 50.57 | |||
| 6 | 50.57 | |||
| 17/12/2025 | 07:57:07.912 | 394 | 50.67 | |
| 394 | 50.67 | |||
| 394 | 50.67 | |||
| 17/12/2025 | 07:43:26.269 | 10 | 50.65 | |
| 10 | 50.65 | |||
| 10 | 50.65 | |||
| 17/12/2025 | 07:30:08.868 | 358 | 50.60 | |
| 281 | 50.60 | |||
| 18 | 50.60 | |||
| 340 | 50.60 | |||
| 40 | 50.60 | |||
| 37 | 50.60 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00
Last Update:
17/12/2025 @ 22:00:00

