Altria Group Inc.
- Information
- Last
- Buy
- Sell
86
70
55.79
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
15/09/2025 | 14:01:44.077 | 20 | 55.79 | |
20 | 55.79 | |||
20 | 55.79 | |||
15/09/2025 | 14:01:24.760 | 2 | 55.67 | |
2 | 55.67 | |||
2 | 55.67 | |||
15/09/2025 | 14:00:46.751 | 50 | 55.80 | |
50 | 55.80 | |||
50 | 55.80 | |||
15/09/2025 | 13:21:03.870 | 27 | 56.04 | |
27 | 56.04 | |||
27 | 56.04 | |||
15/09/2025 | 13:12:47.428 | 4 | 56.05 | |
4 | 56.05 | |||
4 | 56.05 | |||
15/09/2025 | 12:56:32.425 | 13 | 56.07 | |
13 | 56.07 | |||
13 | 56.07 | |||
15/09/2025 | 12:53:25.074 | 30 | 56.00 | |
30 | 56.00 | |||
30 | 56.00 | |||
15/09/2025 | 12:45:55.094 | 150 | 55.99 | |
150 | 55.99 | |||
150 | 55.99 | |||
15/09/2025 | 12:45:49.125 | 2 | 56.00 | |
2 | 56.00 | |||
2 | 56.00 | |||
15/09/2025 | 12:38:44.163 | 1 | 56.06 | |
1 | 56.06 | |||
1 | 56.06 | |||
15/09/2025 | 12:35:52.112 | 100 | 56.05 | |
100 | 56.05 | |||
100 | 56.05 | |||
15/09/2025 | 12:35:15.516 | 14 | 56.04 | |
14 | 56.04 | |||
14 | 56.04 | |||
15/09/2025 | 12:17:23.935 | 20 | 56.00 | |
20 | 56.00 | |||
20 | 56.00 | |||
15/09/2025 | 12:13:29.315 | 100 | 56.01 | |
100 | 56.01 | |||
100 | 56.01 | |||
15/09/2025 | 12:10:38.782 | 29 | 56.11 | |
29 | 56.11 | |||
29 | 56.11 | |||
15/09/2025 | 12:05:41.017 | 84 | 56.16 | |
84 | 56.16 | |||
84 | 56.16 | |||
15/09/2025 | 11:54:03.515 | 2 | 56.01 | |
2 | 56.01 | |||
2 | 56.01 | |||
15/09/2025 | 11:47:14.946 | 1 | 56.02 | |
1 | 56.02 | |||
1 | 56.02 | |||
15/09/2025 | 11:44:34.724 | 500 | 56.13 | |
500 | 56.13 | |||
500 | 56.13 | |||
15/09/2025 | 11:19:50.542 | 53 | 56.17 | |
53 | 56.17 | |||
53 | 56.17 | |||
15/09/2025 | 11:05:04.345 | 100 | 56.26 | |
100 | 56.26 | |||
100 | 56.26 | |||
15/09/2025 | 11:01:45.154 | 40 | 56.25 | |
40 | 56.25 | |||
40 | 56.25 | |||
15/09/2025 | 11:00:07.777 | 1 | 56.21 | |
1 | 56.21 | |||
1 | 56.21 | |||
15/09/2025 | 11:00:07.427 | 5 | 56.21 | |
5 | 56.21 | |||
5 | 56.21 | |||
15/09/2025 | 10:54:41.300 | 20 | 56.21 | |
20 | 56.21 | |||
20 | 56.21 | |||
15/09/2025 | 10:49:08.706 | 8 | 56.21 | |
8 | 56.21 | |||
8 | 56.21 | |||
15/09/2025 | 10:46:18.638 | 30 | 56.16 | |
30 | 56.16 | |||
30 | 56.16 | |||
15/09/2025 | 10:41:45.974 | 30 | 56.20 | |
30 | 56.20 | |||
30 | 56.20 | |||
15/09/2025 | 10:40:08.909 | 25 | 56.20 | |
25 | 56.20 | |||
25 | 56.20 | |||
15/09/2025 | 10:37:31.968 | 20 | 56.18 | |
20 | 56.18 | |||
20 | 56.18 | |||
15/09/2025 | 10:36:58.401 | 700 | 56.27 | |
700 | 56.27 | |||
700 | 56.27 | |||
15/09/2025 | 10:36:15.288 | 800 | 56.27 | |
800 | 56.27 | |||
800 | 56.27 | |||
15/09/2025 | 10:29:57.304 | 15 | 56.25 | |
15 | 56.25 | |||
15 | 56.25 | |||
15/09/2025 | 10:09:07.455 | 10 | 56.29 | |
10 | 56.29 | |||
10 | 56.29 | |||
15/09/2025 | 10:06:26.356 | 36 | 56.26 | |
36 | 56.26 | |||
36 | 56.26 | |||
15/09/2025 | 09:57:40.205 | 12 | 56.17 | |
12 | 56.17 | |||
12 | 56.17 | |||
15/09/2025 | 09:45:29.806 | 15 | 56.11 | |
15 | 56.11 | |||
15 | 56.11 | |||
15/09/2025 | 09:45:09.085 | 9 | 56.10 | |
9 | 56.10 | |||
9 | 56.10 | |||
15/09/2025 | 09:38:24.072 | 30 | 56.13 | |
30 | 56.13 | |||
30 | 56.13 | |||
15/09/2025 | 09:34:54.426 | 41 | 56.14 | |
41 | 56.14 | |||
41 | 56.14 | |||
15/09/2025 | 09:31:31.276 | 4 | 55.89 | |
4 | 55.89 | |||
4 | 55.89 | |||
15/09/2025 | 09:31:20.174 | 462 | 56.12 | |
462 | 56.12 | |||
362 | 56.12 | |||
100 | 56.12 | |||
15/09/2025 | 09:30:22.023 | 38 | 55.99 | |
38 | 55.99 | |||
38 | 55.99 | |||
15/09/2025 | 09:29:30.235 | 124 | 55.84 | |
124 | 55.84 | |||
124 | 55.84 | |||
15/09/2025 | 09:29:16.443 | 40 | 55.99 | |
40 | 55.99 | |||
40 | 55.99 | |||
15/09/2025 | 09:28:21.901 | 126 | 55.99 | |
126 | 55.99 | |||
126 | 55.99 | |||
15/09/2025 | 09:13:25.828 | 250 | 56.12 | |
250 | 56.12 | |||
250 | 56.12 | |||
15/09/2025 | 09:12:17.247 | 70 | 55.81 | |
70 | 55.81 | |||
70 | 55.81 | |||
15/09/2025 | 09:11:53.115 | 16 | 56.12 | |
16 | 56.12 | |||
16 | 56.12 | |||
15/09/2025 | 09:07:54.369 | 30 | 55.74 | |
30 | 55.74 | |||
30 | 55.74 | |||
15/09/2025 | 09:06:15.305 | 100 | 56.10 | |
100 | 56.10 | |||
100 | 56.10 | |||
15/09/2025 | 09:00:48.985 | 1 | 56.15 | |
1 | 56.15 | |||
1 | 56.15 | |||
15/09/2025 | 08:47:49.644 | 259 | 56.05 | |
259 | 56.05 | |||
259 | 56.05 | |||
15/09/2025 | 08:47:22.721 | 91 | 55.74 | |
91 | 55.74 | |||
91 | 55.74 | |||
15/09/2025 | 08:47:09.035 | 359 | 55.72 | |
359 | 55.72 | |||
359 | 55.72 | |||
15/09/2025 | 08:39:41.681 | 15 | 56.20 | |
15 | 56.20 | |||
15 | 56.20 | |||
15/09/2025 | 08:36:28.056 | 150 | 55.80 | |
150 | 55.80 | |||
150 | 55.80 | |||
15/09/2025 | 08:34:16.333 | 30 | 55.80 | |
30 | 55.80 | |||
30 | 55.80 | |||
15/09/2025 | 08:27:17.368 | 1 | 56.30 | |
1 | 56.30 | |||
1 | 56.30 | |||
15/09/2025 | 08:22:21.547 | 10 | 56.30 | |
10 | 56.30 | |||
10 | 56.30 | |||
15/09/2025 | 08:13:02.849 | 10 | 56.30 | |
10 | 56.30 | |||
10 | 56.30 | |||
15/09/2025 | 08:09:28.498 | 50 | 55.80 | |
50 | 55.80 | |||
50 | 55.80 | |||
15/09/2025 | 08:06:05.777 | 36 | 56.30 | |
36 | 56.30 | |||
36 | 56.30 | |||
15/09/2025 | 08:04:37.384 | 100 | 56.00 | |
100 | 56.00 | |||
100 | 56.00 | |||
15/09/2025 | 08:01:14.139 | 3 | 56.00 | |
3 | 56.00 | |||
3 | 56.00 | |||
15/09/2025 | 08:00:25.047 | 2 | 56.40 | |
2 | 56.40 | |||
2 | 56.40 | |||
15/09/2025 | 07:47:32.760 | 359 | 56.20 | |
359 | 56.20 | |||
359 | 56.20 | |||
15/09/2025 | 07:44:42.242 | 25 | 56.69 | |
25 | 56.69 | |||
25 | 56.69 | |||
15/09/2025 | 07:34:34.953 | 100 | 56.30 | |
100 | 56.30 | |||
100 | 56.30 | |||
15/09/2025 | 07:31:00.115 | 267 | 56.30 | |
20 | 56.30 | |||
40 | 56.30 | |||
20 | 56.30 | |||
85 | 56.30 | |||
25 | 56.30 | |||
6 | 56.30 | |||
20 | 56.30 | |||
20 | 56.30 | |||
1 | 56.30 | |||
53 | 56.30 | |||
1 | 56.30 | |||
29 | 56.30 | |||
2 | 56.30 | |||
130 | 56.30 | |||
11 | 56.30 | |||
16 | 56.30 | |||
55 | 56.30 |
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 CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
15/09/2025 @ 14:01:49
Last Update:
15/09/2025 @ 14:01:49