Altria Group Inc.

120

100

50.60

Date Time Volume Order Volume Price
24/11/2025 15:30:59.986 198   50.60
      198 50.60
      198 50.60
24/11/2025 15:27:06.649 304   50.39
      304 50.39
      304 50.39
24/11/2025 15:21:39.111 95   50.50
      95 50.50
      95 50.50
24/11/2025 15:13:53.909 1 200   50.50
      1 200 50.50
      1 200 50.50
24/11/2025 15:13:39.648 800   50.50
      800 50.50
      800 50.50
24/11/2025 15:08:06.966 10   50.50
      10 50.50
      10 50.50
24/11/2025 15:04:36.547 100   50.50
      100 50.50
      100 50.50
24/11/2025 15:03:42.298 1   50.50
      1 50.50
      1 50.50
24/11/2025 15:00:09.419 400   50.47
      400 50.47
      400 50.47
24/11/2025 14:53:12.827 5   50.45
      5 50.45
      5 50.45
24/11/2025 14:35:39.824 15   50.35
      15 50.35
      15 50.35
24/11/2025 14:30:01.165 940   50.36
      940 50.36
      940 50.36
24/11/2025 14:29:39.318 200   50.35
      200 50.35
      200 50.35
24/11/2025 14:24:49.241 300   50.45
      300 50.45
      300 50.45
24/11/2025 14:13:29.859 495   50.43
      495 50.43
      495 50.43
24/11/2025 14:06:43.269 50   50.43
      50 50.43
      50 50.43
24/11/2025 14:02:35.234 35   50.47
      35 50.47
      35 50.47
24/11/2025 13:59:56.599 100   50.48
      100 50.48
      100 50.48
24/11/2025 13:59:03.554 3   50.35
      3 50.35
      3 50.35
24/11/2025 13:48:17.645 400   50.46
      400 50.46
      400 50.46
24/11/2025 13:26:42.520 21   50.41
      21 50.41
      21 50.41
24/11/2025 13:20:14.961 50   50.43
      50 50.43
      50 50.43
24/11/2025 13:05:14.572 1 702   50.37
      1 702 50.37
      1 702 50.37
24/11/2025 13:04:59.272 800   50.36
      800 50.36
      800 50.36
24/11/2025 13:04:58.670 104   50.36
      104 50.36
      104 50.36
24/11/2025 13:02:21.735 20   50.36
      20 50.36
      20 50.36
24/11/2025 13:02:12.532 12   50.36
      12 50.36
      12 50.36
24/11/2025 13:00:21.831 55   50.36
      55 50.36
      55 50.36
24/11/2025 12:59:10.966 8   50.35
      8 50.35
      8 50.35
24/11/2025 12:56:56.507 398   50.37
      398 50.37
      398 50.37
24/11/2025 12:43:43.996 15   50.37
      15 50.37
      15 50.37
24/11/2025 12:42:09.455 30   50.51
      30 50.51
      30 50.51
24/11/2025 12:25:44.096 1   50.57
      1 50.57
      1 50.57
24/11/2025 12:15:04.479 30   50.38
      30 50.38
      30 50.38
24/11/2025 12:12:21.805 10   50.37
      10 50.37
      10 50.37
24/11/2025 12:00:32.300 10   50.36
      10 50.36
      10 50.36
24/11/2025 11:57:04.809 80   50.51
      80 50.51
      80 50.51
24/11/2025 11:17:51.105 50   50.48
      50 50.48
      50 50.48
24/11/2025 11:12:58.518 1 000   50.45
      1 000 50.45
      1 000 50.45
24/11/2025 11:12:51.676 800   50.46
      800 50.46
      800 50.46
24/11/2025 11:10:37.746 100   50.49
      100 50.49
      100 50.49
24/11/2025 11:07:31.820 70   50.52
      70 50.52
      70 50.52
24/11/2025 11:05:13.496 1   50.51
      1 50.51
      1 50.51
24/11/2025 11:04:04.343 30   50.46
      30 50.46
      30 50.46
24/11/2025 10:44:32.606 70   50.46
      70 50.46
      70 50.46
24/11/2025 10:39:14.416 200   50.46
      200 50.46
      200 50.46
24/11/2025 10:36:15.250 150   50.41
      150 50.41
      150 50.41
24/11/2025 10:31:35.210 625   50.41
      625 50.41
      625 50.41
24/11/2025 10:26:05.575 50   50.50
      50 50.50
      50 50.50
24/11/2025 10:25:24.146 46   50.51
      46 50.51
      46 50.51
24/11/2025 10:16:52.723 59   50.39
      20 50.39
      59 50.39
      39 50.39
24/11/2025 10:04:51.152 800   50.46
      800 50.46
      800 50.46
24/11/2025 10:03:03.350 3   50.64
      3 50.64
      3 50.64
24/11/2025 10:01:02.736 2 000   50.50
      2 000 50.50
      2 000 50.50
24/11/2025 09:59:09.898 6   50.51
      6 50.51
      6 50.51
24/11/2025 09:56:53.245 20   50.65
      20 50.65
      20 50.65
24/11/2025 09:55:29.206 9   50.65
      9 50.65
      9 50.65
24/11/2025 09:53:54.214 396   50.54
      396 50.54
      396 50.54
24/11/2025 09:51:23.837 5   50.65
      5 50.65
      5 50.65
24/11/2025 09:51:18.984 395   50.65
      395 50.65
      395 50.65
24/11/2025 09:41:28.910 401   50.55
      401 50.55
      401 50.55
24/11/2025 09:41:22.269 399   50.55
      399 50.55
      399 50.55
24/11/2025 09:41:21.565 95   50.55
      95 50.55
      95 50.55
24/11/2025 09:41:20.760 105   50.55
      105 50.55
      105 50.55
24/11/2025 09:32:13.927 396   50.51
      396 50.51
      396 50.51
24/11/2025 09:30:38.006 17   50.65
      17 50.65
      17 50.65
24/11/2025 09:30:16.840 175   50.65
      175 50.65
      175 50.65
24/11/2025 09:27:39.351 129   50.53
      129 50.53
      129 50.53
24/11/2025 09:27:38.652 124   50.53
      124 50.53
      124 50.53
24/11/2025 09:26:41.955 367   50.51
      367 50.51
      367 50.51
24/11/2025 09:25:54.824 110   50.64
      110 50.64
      110 50.64
24/11/2025 09:25:53.403 395   50.65
      395 50.65
      395 50.65
24/11/2025 09:24:52.442 395   50.69
      395 50.69
      395 50.69
24/11/2025 09:22:25.748 370   50.54
      370 50.54
      370 50.54
24/11/2025 09:22:23.682 6   50.68
      6 50.68
      6 50.68
24/11/2025 09:21:46.804 394   50.68
      394 50.68
      394 50.68
24/11/2025 09:15:35.656 5   50.46
      5 50.46
      5 50.46
24/11/2025 09:15:30.068 163   50.50
      163 50.50
      60 50.50
      3 50.50
      100 50.50
24/11/2025 09:15:22.516 163   50.51
      163 50.51
      163 50.51
24/11/2025 09:12:08.175 100   50.51
      100 50.51
      100 50.51
24/11/2025 08:57:45.433 11   50.51
      11 50.51
      11 50.51
24/11/2025 08:50:02.796 397   50.60
      397 50.60
      397 50.60
24/11/2025 08:49:33.713 28   50.60
      28 50.60
      28 50.60
24/11/2025 08:49:29.788 6   50.59
      6 50.59
      6 50.59
24/11/2025 08:19:55.603 2   50.72
      2 50.72
      2 50.72
24/11/2025 08:13:38.501 100   50.71
      100 50.71
      100 50.71
24/11/2025 08:07:31.528 20   50.67
      20 50.67
      20 50.67
24/11/2025 08:06:49.588 1   50.66
      1 50.66
      1 50.66
24/11/2025 08:01:11.290 3   50.51
      3 50.51
      3 50.51
24/11/2025 08:00:24.707 1   50.51
      1 50.51
      1 50.51
24/11/2025 08:00:21.802 4   50.69
      4 50.69
      4 50.69
24/11/2025 07:53:46.381 90   50.68
      90 50.68
      90 50.68
24/11/2025 07:36:21.830 397   50.59
      397 50.59
      397 50.59
24/11/2025 07:36:21.226 110   50.59
      110 50.59
      110 50.59
24/11/2025 07:34:53.348 40   50.88
      40 50.88
      40 50.88
24/11/2025 07:33:50.439 227   50.51
      227 50.51
      227 50.51
24/11/2025 07:33:42.887 40   50.60
      10 50.60
      40 50.60
      30 50.60
24/11/2025 07:33:40.652 8   50.70
      8 50.70
      8 50.70
24/11/2025 07:33:38.597 158   50.71
      158 50.71
      158 50.71
24/11/2025 07:33:34.471 789   50.88
      200 50.88
      25 50.88
      225 50.88
      2 50.88
      197 50.88
      5 50.88
      98 50.88
      35 50.88
      1 50.88
      690 50.88
      1 50.88
      1 50.88
      20 50.88
      35 50.88
      40 50.88
      3 50.88
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)