Altria Group Inc.
- Information
- Last
- Buy
- Sell
178
155
49.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 21:58:45.774 | 102 | 49.90 | |
| 20 | 49.90 | |||
| 20 | 49.90 | |||
| 12 | 49.90 | |||
| 102 | 49.90 | |||
| 50 | 49.90 | |||
| 18/12/2025 | 21:54:29.911 | 125 | 49.91 | |
| 125 | 49.91 | |||
| 125 | 49.91 | |||
| 18/12/2025 | 21:53:36.822 | 1 | 49.94 | |
| 1 | 49.94 | |||
| 1 | 49.94 | |||
| 18/12/2025 | 21:53:25.918 | 20 | 49.94 | |
| 20 | 49.94 | |||
| 20 | 49.94 | |||
| 18/12/2025 | 21:52:51.313 | 20 | 49.965 | |
| 20 | 49.965 | |||
| 20 | 49.965 | |||
| 18/12/2025 | 21:48:12.708 | 639 | 49.925 | |
| 639 | 49.925 | |||
| 639 | 49.925 | |||
| 18/12/2025 | 21:43:27.029 | 148 | 49.92 | |
| 100 | 49.92 | |||
| 148 | 49.92 | |||
| 48 | 49.92 | |||
| 18/12/2025 | 21:39:41.005 | 161 | 49.925 | |
| 161 | 49.925 | |||
| 161 | 49.925 | |||
| 18/12/2025 | 21:27:07.156 | 12 | 49.965 | |
| 12 | 49.965 | |||
| 12 | 49.965 | |||
| 18/12/2025 | 21:19:59.474 | 7 | 49.925 | |
| 7 | 49.925 | |||
| 7 | 49.925 | |||
| 18/12/2025 | 21:03:43.324 | 4 | 49.975 | |
| 4 | 49.975 | |||
| 4 | 49.975 | |||
| 18/12/2025 | 21:03:09.807 | 40 | 49.965 | |
| 40 | 49.965 | |||
| 40 | 49.965 | |||
| 18/12/2025 | 20:36:48.382 | 20 | 50.02 | |
| 20 | 50.02 | |||
| 20 | 50.02 | |||
| 18/12/2025 | 20:36:04.559 | 150 | 50.02 | |
| 150 | 50.02 | |||
| 150 | 50.02 | |||
| 18/12/2025 | 20:25:31.434 | 90 | 49.98 | |
| 90 | 49.98 | |||
| 90 | 49.98 | |||
| 18/12/2025 | 20:22:26.116 | 10 | 50.03 | |
| 10 | 50.03 | |||
| 10 | 50.03 | |||
| 18/12/2025 | 20:13:15.876 | 300 | 50.04 | |
| 300 | 50.04 | |||
| 300 | 50.04 | |||
| 18/12/2025 | 20:05:32.128 | 1 | 50.00 | |
| 1 | 50.00 | |||
| 1 | 50.00 | |||
| 18/12/2025 | 20:05:24.878 | 1 | 49.99 | |
| 1 | 49.99 | |||
| 1 | 49.99 | |||
| 18/12/2025 | 20:04:06.574 | 1 000 | 49.98 | |
| 1 000 | 49.98 | |||
| 1 000 | 49.98 | |||
| 18/12/2025 | 20:04:03.293 | 220 | 49.99 | |
| 220 | 49.99 | |||
| 20 | 49.99 | |||
| 200 | 49.99 | |||
| 18/12/2025 | 20:03:19.996 | 100 | 50.01 | |
| 100 | 50.01 | |||
| 100 | 50.01 | |||
| 18/12/2025 | 19:56:40.459 | 20 | 50.03 | |
| 20 | 50.03 | |||
| 20 | 50.03 | |||
| 18/12/2025 | 19:52:59.106 | 120 | 50.02 | |
| 120 | 50.02 | |||
| 120 | 50.02 | |||
| 18/12/2025 | 19:50:40.894 | 5 | 50.00 | |
| 5 | 50.00 | |||
| 5 | 50.00 | |||
| 18/12/2025 | 19:37:40.196 | 15 | 50.06 | |
| 15 | 50.06 | |||
| 15 | 50.06 | |||
| 18/12/2025 | 19:36:07.567 | 25 | 50.01 | |
| 25 | 50.01 | |||
| 25 | 50.01 | |||
| 18/12/2025 | 19:31:45.278 | 20 | 50.11 | |
| 20 | 50.11 | |||
| 20 | 50.11 | |||
| 18/12/2025 | 19:31:16.375 | 2 | 50.11 | |
| 2 | 50.11 | |||
| 2 | 50.11 | |||
| 18/12/2025 | 19:28:56.252 | 370 | 50.09 | |
| 370 | 50.09 | |||
| 370 | 50.09 | |||
| 18/12/2025 | 19:22:29.403 | 1 550 | 50.00 | |
| 100 | 50.00 | |||
| 300 | 50.00 | |||
| 50 | 50.00 | |||
| 1 550 | 50.00 | |||
| 300 | 50.00 | |||
| 50 | 50.00 | |||
| 300 | 50.00 | |||
| 400 | 50.00 | |||
| 50 | 50.00 | |||
| 18/12/2025 | 19:22:07.208 | 418 | 50.01 | |
| 400 | 50.01 | |||
| 18 | 50.01 | |||
| 418 | 50.01 | |||
| 18/12/2025 | 19:18:28.617 | 50 | 50.04 | |
| 50 | 50.04 | |||
| 50 | 50.04 | |||
| 18/12/2025 | 19:16:38.742 | 10 | 50.05 | |
| 10 | 50.05 | |||
| 10 | 50.05 | |||
| 18/12/2025 | 19:00:17.357 | 199 | 50.14 | |
| 199 | 50.14 | |||
| 199 | 50.14 | |||
| 18/12/2025 | 18:57:57.219 | 1 | 50.12 | |
| 1 | 50.12 | |||
| 1 | 50.12 | |||
| 18/12/2025 | 18:48:23.315 | 24 | 50.13 | |
| 24 | 50.13 | |||
| 24 | 50.13 | |||
| 18/12/2025 | 18:40:58.383 | 99 | 50.12 | |
| 99 | 50.12 | |||
| 99 | 50.12 | |||
| 18/12/2025 | 18:36:04.842 | 150 | 50.10 | |
| 150 | 50.10 | |||
| 150 | 50.10 | |||
| 18/12/2025 | 18:34:51.726 | 100 | 50.11 | |
| 100 | 50.11 | |||
| 100 | 50.11 | |||
| 18/12/2025 | 18:29:41.856 | 75 | 50.15 | |
| 75 | 50.15 | |||
| 75 | 50.15 | |||
| 18/12/2025 | 18:22:58.902 | 39 | 50.11 | |
| 39 | 50.11 | |||
| 39 | 50.11 | |||
| 18/12/2025 | 18:11:36.328 | 100 | 50.28 | |
| 100 | 50.28 | |||
| 100 | 50.28 | |||
| 18/12/2025 | 18:10:06.665 | 1 | 50.28 | |
| 1 | 50.28 | |||
| 1 | 50.28 | |||
| 18/12/2025 | 18:09:25.403 | 1 | 50.19 | |
| 1 | 50.19 | |||
| 1 | 50.19 | |||
| 18/12/2025 | 17:52:45.037 | 200 | 50.15 | |
| 200 | 50.15 | |||
| 200 | 50.15 | |||
| 18/12/2025 | 17:51:54.999 | 100 | 50.23 | |
| 100 | 50.23 | |||
| 100 | 50.23 | |||
| 18/12/2025 | 17:39:26.878 | 500 | 50.32 | |
| 500 | 50.32 | |||
| 500 | 50.32 | |||
| 18/12/2025 | 17:38:43.333 | 1 | 50.22 | |
| 1 | 50.22 | |||
| 1 | 50.22 | |||
| 18/12/2025 | 17:38:06.631 | 10 | 50.36 | |
| 10 | 50.36 | |||
| 10 | 50.36 | |||
| 18/12/2025 | 17:35:20.858 | 53 | 50.40 | |
| 53 | 50.40 | |||
| 53 | 50.40 | |||
| 18/12/2025 | 17:33:57.887 | 3 | 50.31 | |
| 3 | 50.31 | |||
| 3 | 50.31 | |||
| 18/12/2025 | 17:33:24.173 | 1 | 50.40 | |
| 1 | 50.40 | |||
| 1 | 50.40 | |||
| 18/12/2025 | 17:32:16.165 | 50 | 50.39 | |
| 50 | 50.39 | |||
| 50 | 50.39 | |||
| 18/12/2025 | 17:23:17.236 | 110 | 50.22 | |
| 110 | 50.22 | |||
| 110 | 50.22 | |||
| 18/12/2025 | 17:17:27.513 | 50 | 50.29 | |
| 50 | 50.29 | |||
| 50 | 50.29 | |||
| 18/12/2025 | 17:11:22.360 | 17 | 50.28 | |
| 17 | 50.28 | |||
| 17 | 50.28 | |||
| 18/12/2025 | 17:05:41.400 | 22 | 50.29 | |
| 22 | 50.29 | |||
| 22 | 50.29 | |||
| 18/12/2025 | 16:52:57.506 | 500 | 50.35 | |
| 500 | 50.35 | |||
| 500 | 50.35 | |||
| 18/12/2025 | 16:51:47.827 | 25 | 50.26 | |
| 25 | 50.26 | |||
| 25 | 50.26 | |||
| 18/12/2025 | 16:44:43.931 | 1 | 50.39 | |
| 1 | 50.39 | |||
| 1 | 50.39 | |||
| 18/12/2025 | 16:38:01.424 | 500 | 50.28 | |
| 500 | 50.28 | |||
| 500 | 50.28 | |||
| 18/12/2025 | 16:20:47.097 | 20 | 50.40 | |
| 20 | 50.40 | |||
| 20 | 50.40 | |||
| 18/12/2025 | 16:09:32.874 | 199 | 50.29 | |
| 199 | 50.29 | |||
| 199 | 50.29 | |||
| 18/12/2025 | 16:03:10.843 | 1 | 50.11 | |
| 1 | 50.11 | |||
| 1 | 50.11 | |||
| 18/12/2025 | 16:00:03.212 | 1 | 50.24 | |
| 1 | 50.24 | |||
| 1 | 50.24 | |||
| 18/12/2025 | 15:47:05.550 | 1 | 50.27 | |
| 1 | 50.27 | |||
| 1 | 50.27 | |||
| 18/12/2025 | 15:42:28.953 | 15 | 50.20 | |
| 15 | 50.20 | |||
| 15 | 50.20 | |||
| 18/12/2025 | 15:40:01.621 | 60 | 50.21 | |
| 60 | 50.21 | |||
| 60 | 50.21 | |||
| 18/12/2025 | 15:36:27.977 | 1 | 50.01 | |
| 1 | 50.01 | |||
| 1 | 50.01 | |||
| 18/12/2025 | 15:36:04.579 | 100 | 50.10 | |
| 100 | 50.10 | |||
| 100 | 50.10 | |||
| 18/12/2025 | 15:36:03.771 | 100 | 50.12 | |
| 100 | 50.12 | |||
| 100 | 50.12 | |||
| 18/12/2025 | 15:35:07.327 | 100 | 50.22 | |
| 100 | 50.22 | |||
| 100 | 50.22 | |||
| 18/12/2025 | 15:30:04.876 | 69 | 50.16 | |
| 69 | 50.16 | |||
| 69 | 50.16 | |||
| 18/12/2025 | 15:29:05.246 | 811 | 50.20 | |
| 800 | 50.20 | |||
| 11 | 50.20 | |||
| 811 | 50.20 | |||
| 18/12/2025 | 15:22:44.911 | 5 | 50.37 | |
| 5 | 50.37 | |||
| 5 | 50.37 | |||
| 18/12/2025 | 15:16:20.728 | 40 | 50.38 | |
| 40 | 50.38 | |||
| 40 | 50.38 | |||
| 18/12/2025 | 15:16:08.670 | 60 | 50.38 | |
| 60 | 50.38 | |||
| 60 | 50.38 | |||
| 18/12/2025 | 15:13:22.992 | 80 | 50.39 | |
| 80 | 50.39 | |||
| 80 | 50.39 | |||
| 18/12/2025 | 15:10:04.687 | 11 | 50.35 | |
| 11 | 50.35 | |||
| 11 | 50.35 | |||
| 18/12/2025 | 15:08:34.362 | 563 | 50.30 | |
| 563 | 50.30 | |||
| 563 | 50.30 | |||
| 18/12/2025 | 15:04:37.710 | 1 140 | 50.30 | |
| 340 | 50.30 | |||
| 800 | 50.30 | |||
| 1 140 | 50.30 | |||
| 18/12/2025 | 15:04:36.536 | 800 | 50.30 | |
| 800 | 50.30 | |||
| 3 | 50.30 | |||
| 797 | 50.30 | |||
| 18/12/2025 | 15:04:36.484 | 100 | 50.35 | |
| 100 | 50.35 | |||
| 100 | 50.35 | |||
| 18/12/2025 | 15:02:46.188 | 100 | 50.38 | |
| 100 | 50.38 | |||
| 100 | 50.38 | |||
| 18/12/2025 | 14:59:34.520 | 43 | 50.36 | |
| 43 | 50.36 | |||
| 43 | 50.36 | |||
| 18/12/2025 | 14:53:52.156 | 2 | 50.31 | |
| 2 | 50.31 | |||
| 2 | 50.31 | |||
| 18/12/2025 | 14:49:38.410 | 10 | 50.46 | |
| 10 | 50.46 | |||
| 10 | 50.46 | |||
| 18/12/2025 | 14:44:56.873 | 100 | 50.52 | |
| 100 | 50.52 | |||
| 100 | 50.52 | |||
| 18/12/2025 | 14:30:37.891 | 600 | 50.53 | |
| 600 | 50.53 | |||
| 600 | 50.53 | |||
| 18/12/2025 | 14:29:58.929 | 167 | 50.48 | |
| 167 | 50.48 | |||
| 167 | 50.48 | |||
| 18/12/2025 | 14:20:15.338 | 2 | 50.54 | |
| 2 | 50.54 | |||
| 2 | 50.54 | |||
| 18/12/2025 | 14:11:13.455 | 60 | 50.62 | |
| 60 | 50.62 | |||
| 60 | 50.62 | |||
| 18/12/2025 | 13:42:37.983 | 150 | 50.43 | |
| 150 | 50.43 | |||
| 150 | 50.43 | |||
| 18/12/2025 | 13:06:59.815 | 200 | 50.55 | |
| 200 | 50.55 | |||
| 200 | 50.55 | |||
| 18/12/2025 | 13:06:23.525 | 395 | 50.53 | |
| 395 | 50.53 | |||
| 395 | 50.53 | |||
| 18/12/2025 | 13:05:29.988 | 10 | 50.63 | |
| 10 | 50.63 | |||
| 10 | 50.63 | |||
| 18/12/2025 | 13:01:02.109 | 15 | 50.49 | |
| 15 | 50.49 | |||
| 15 | 50.49 | |||
| 18/12/2025 | 12:59:09.066 | 15 | 50.63 | |
| 15 | 50.63 | |||
| 15 | 50.63 | |||
| 18/12/2025 | 12:57:58.346 | 80 | 50.63 | |
| 80 | 50.63 | |||
| 80 | 50.63 | |||
| 18/12/2025 | 12:43:36.310 | 30 | 50.63 | |
| 30 | 50.63 | |||
| 30 | 50.63 | |||
| 18/12/2025 | 12:35:39.002 | 400 | 50.57 | |
| 400 | 50.57 | |||
| 400 | 50.57 | |||
| 18/12/2025 | 12:29:36.522 | 20 | 50.41 | |
| 20 | 50.41 | |||
| 20 | 50.41 | |||
| 18/12/2025 | 12:25:27.266 | 100 | 50.45 | |
| 100 | 50.45 | |||
| 100 | 50.45 | |||
| 18/12/2025 | 12:24:46.610 | 5 | 50.62 | |
| 5 | 50.62 | |||
| 5 | 50.62 | |||
| 18/12/2025 | 12:21:13.502 | 125 | 50.58 | |
| 125 | 50.58 | |||
| 125 | 50.58 | |||
| 18/12/2025 | 12:15:21.284 | 100 | 50.59 | |
| 100 | 50.59 | |||
| 100 | 50.59 | |||
| 18/12/2025 | 12:14:52.249 | 60 | 50.59 | |
| 60 | 50.59 | |||
| 60 | 50.59 | |||
| 18/12/2025 | 12:00:52.265 | 505 | 50.40 | |
| 390 | 50.40 | |||
| 505 | 50.40 | |||
| 115 | 50.40 | |||
| 18/12/2025 | 12:00:43.266 | 400 | 50.45 | |
| 400 | 50.45 | |||
| 400 | 50.45 | |||
| 18/12/2025 | 11:20:42.605 | 33 | 50.60 | |
| 33 | 50.60 | |||
| 33 | 50.60 | |||
| 18/12/2025 | 11:20:22.132 | 180 | 50.46 | |
| 90 | 50.46 | |||
| 180 | 50.46 | |||
| 90 | 50.46 | |||
| 18/12/2025 | 11:20:18.129 | 53 | 50.60 | |
| 53 | 50.60 | |||
| 53 | 50.60 | |||
| 18/12/2025 | 11:05:29.173 | 175 | 50.59 | |
| 175 | 50.59 | |||
| 175 | 50.59 | |||
| 18/12/2025 | 11:04:47.280 | 5 | 50.46 | |
| 5 | 50.46 | |||
| 5 | 50.46 | |||
| 18/12/2025 | 10:49:48.465 | 280 | 50.50 | |
| 280 | 50.50 | |||
| 280 | 50.50 | |||
| 18/12/2025 | 10:47:35.304 | 15 | 50.50 | |
| 15 | 50.50 | |||
| 15 | 50.50 | |||
| 18/12/2025 | 10:46:17.122 | 7 | 50.56 | |
| 7 | 50.56 | |||
| 7 | 50.56 | |||
| 18/12/2025 | 10:45:01.905 | 1 | 50.67 | |
| 1 | 50.67 | |||
| 1 | 50.67 | |||
| 18/12/2025 | 10:44:25.667 | 200 | 50.58 | |
| 200 | 50.58 | |||
| 200 | 50.58 | |||
| 18/12/2025 | 10:44:25.086 | 200 | 50.55 | |
| 200 | 50.55 | |||
| 200 | 50.55 | |||
| 18/12/2025 | 10:43:57.588 | 100 | 50.59 | |
| 18 | 50.59 | |||
| 82 | 50.59 | |||
| 100 | 50.59 | |||
| 18/12/2025 | 10:43:52.634 | 159 | 50.58 | |
| 159 | 50.58 | |||
| 159 | 50.58 | |||
| 18/12/2025 | 10:43:44.898 | 159 | 50.58 | |
| 159 | 50.58 | |||
| 159 | 50.58 | |||
| 18/12/2025 | 10:39:33.745 | 100 | 50.58 | |
| 100 | 50.58 | |||
| 100 | 50.58 | |||
| 18/12/2025 | 10:33:06.399 | 800 | 50.53 | |
| 800 | 50.53 | |||
| 800 | 50.53 | |||
| 18/12/2025 | 10:24:04.996 | 100 | 50.58 | |
| 100 | 50.58 | |||
| 100 | 50.58 | |||
| 18/12/2025 | 10:20:54.249 | 4 | 50.58 | |
| 4 | 50.58 | |||
| 4 | 50.58 | |||
| 18/12/2025 | 10:20:19.669 | 20 | 50.61 | |
| 20 | 50.61 | |||
| 20 | 50.61 | |||
| 18/12/2025 | 10:19:23.886 | 236 | 50.58 | |
| 236 | 50.58 | |||
| 236 | 50.58 | |||
| 18/12/2025 | 10:17:37.802 | 159 | 50.58 | |
| 159 | 50.58 | |||
| 159 | 50.58 | |||
| 18/12/2025 | 10:13:48.525 | 100 | 50.54 | |
| 100 | 50.54 | |||
| 100 | 50.54 | |||
| 18/12/2025 | 10:08:27.995 | 2 | 50.55 | |
| 2 | 50.55 | |||
| 2 | 50.55 | |||
| 18/12/2025 | 10:05:56.482 | 397 | 50.47 | |
| 397 | 50.47 | |||
| 397 | 50.47 | |||
| 18/12/2025 | 10:05:36.866 | 397 | 50.47 | |
| 397 | 50.47 | |||
| 397 | 50.47 | |||
| 18/12/2025 | 10:04:22.129 | 20 | 50.55 | |
| 20 | 50.55 | |||
| 20 | 50.55 | |||
| 18/12/2025 | 10:04:00.988 | 220 | 50.54 | |
| 220 | 50.54 | |||
| 220 | 50.54 | |||
| 18/12/2025 | 10:04:00.853 | 450 | 50.54 | |
| 450 | 50.54 | |||
| 450 | 50.54 | |||
| 18/12/2025 | 10:03:26.490 | 1 195 | 50.54 | |
| 800 | 50.54 | |||
| 1 195 | 50.54 | |||
| 395 | 50.54 | |||
| 18/12/2025 | 09:56:38.202 | 4 | 50.41 | |
| 4 | 50.41 | |||
| 4 | 50.41 | |||
| 18/12/2025 | 09:31:21.784 | 200 | 50.54 | |
| 200 | 50.54 | |||
| 200 | 50.54 | |||
| 18/12/2025 | 09:29:15.944 | 100 | 50.37 | |
| 25 | 50.37 | |||
| 75 | 50.37 | |||
| 100 | 50.37 | |||
| 18/12/2025 | 09:08:46.579 | 40 | 50.54 | |
| 20 | 50.54 | |||
| 40 | 50.54 | |||
| 20 | 50.54 | |||
| 18/12/2025 | 08:59:13.015 | 10 | 50.53 | |
| 10 | 50.53 | |||
| 10 | 50.53 | |||
| 18/12/2025 | 08:56:47.098 | 60 | 50.53 | |
| 60 | 50.53 | |||
| 60 | 50.53 | |||
| 18/12/2025 | 08:41:44.583 | 50 | 50.53 | |
| 50 | 50.53 | |||
| 50 | 50.53 | |||
| 18/12/2025 | 08:39:59.014 | 200 | 50.34 | |
| 200 | 50.34 | |||
| 200 | 50.34 | |||
| 18/12/2025 | 08:38:56.061 | 7 | 50.34 | |
| 7 | 50.34 | |||
| 7 | 50.34 | |||
| 18/12/2025 | 08:28:53.220 | 5 | 50.53 | |
| 5 | 50.53 | |||
| 5 | 50.53 | |||
| 18/12/2025 | 08:16:33.259 | 20 | 50.34 | |
| 20 | 50.34 | |||
| 20 | 50.34 | |||
| 18/12/2025 | 08:00:11.177 | 6 | 50.53 | |
| 6 | 50.53 | |||
| 6 | 50.53 | |||
| 18/12/2025 | 07:52:36.159 | 4 | 50.54 | |
| 4 | 50.54 | |||
| 4 | 50.54 | |||
| 18/12/2025 | 07:40:55.978 | 50 | 50.55 | |
| 50 | 50.55 | |||
| 50 | 50.55 | |||
| 18/12/2025 | 07:37:12.095 | 100 | 50.55 | |
| 100 | 50.55 | |||
| 100 | 50.55 | |||
| 18/12/2025 | 07:30:54.268 | 1 | 50.38 | |
| 1 | 50.38 | |||
| 1 | 50.38 |
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:
18/12/2025 @ 22:00:00
Last Update:
18/12/2025 @ 22:00:00

