Altria Group Inc.

125

111

51.74

Date Time Volume Order Volume Price
13/06/2025 21:57:58.055 11   51.74
      11 51.74
      11 51.74
13/06/2025 21:50:25.398 25   51.68
      25 51.68
      25 51.68
13/06/2025 21:49:39.491 25   51.71
      25 51.71
      25 51.71
13/06/2025 21:47:12.601 25   51.76
      25 51.76
      25 51.76
13/06/2025 20:44:47.902 50   51.83
      50 51.83
      50 51.83
13/06/2025 20:06:12.006 43   51.57
      43 51.57
      43 51.57
13/06/2025 20:04:08.040 25   51.68
      25 51.68
      25 51.68
13/06/2025 19:54:04.098 20   51.75
      20 51.75
      20 51.75
13/06/2025 19:45:43.488 20   51.88
      20 51.88
      20 51.88
13/06/2025 19:20:38.674 200   51.81
      200 51.81
      200 51.81
13/06/2025 19:14:29.213 1   51.79
      1 51.79
      1 51.79
13/06/2025 19:12:21.362 200   51.62
      80 51.62
      200 51.62
      20 51.62
      100 51.62
13/06/2025 18:50:43.246 50   51.68
      50 51.68
      50 51.68
13/06/2025 18:42:59.706 10   51.63
      10 51.63
      10 51.63
13/06/2025 18:30:09.440 15   51.79
      15 51.79
      15 51.79
13/06/2025 18:28:29.958 1 100   51.78
      1 100 51.78
      1 100 51.78
13/06/2025 18:24:24.966 20   51.80
      20 51.80
      20 51.80
13/06/2025 18:02:41.884 100   51.77
      100 51.77
      100 51.77
13/06/2025 17:49:01.075 50   51.89
      50 51.89
      50 51.89
13/06/2025 17:46:02.277 500   51.83
      500 51.83
      500 51.83
13/06/2025 17:41:32.663 1   51.78
      1 51.78
      1 51.78
13/06/2025 17:29:56.317 1   51.89
      1 51.89
      1 51.89
13/06/2025 17:26:43.625 1   51.76
      1 51.76
      1 51.76
13/06/2025 17:24:28.601 17   51.72
      17 51.72
      17 51.72
13/06/2025 17:23:23.695 50   51.82
      50 51.82
      50 51.82
13/06/2025 17:11:15.439 20   52.01
      20 52.01
      20 52.01
13/06/2025 17:06:34.305 15   52.15
      15 52.15
      15 52.15
13/06/2025 17:00:58.148 63   52.13
      63 52.13
      63 52.13
13/06/2025 16:57:45.832 47   52.12
      47 52.12
      47 52.12
13/06/2025 16:56:21.115 9   52.12
      9 52.12
      9 52.12
13/06/2025 16:53:15.808 290   52.07
      290 52.07
      290 52.07
13/06/2025 16:50:44.589 120   52.15
      120 52.15
      120 52.15
13/06/2025 16:46:02.304 20   52.20
      20 52.20
      20 52.20
13/06/2025 16:38:53.511 50   52.32
      50 52.32
      50 52.32
13/06/2025 16:31:59.137 12   52.33
      12 52.33
      12 52.33
13/06/2025 16:15:54.121 50   52.32
      50 52.32
      50 52.32
13/06/2025 16:07:08.313 25   52.19
      25 52.19
      25 52.19
13/06/2025 15:49:39.227 6   52.32
      6 52.32
      6 52.32
13/06/2025 15:41:38.035 1 100   52.35
      1 100 52.35
      1 100 52.35
13/06/2025 15:40:13.982 500   52.35
      500 52.35
      500 52.35
13/06/2025 15:36:24.656 1   52.14
      1 52.14
      1 52.14
13/06/2025 15:33:29.502 50   52.30
      50 52.30
      50 52.30
13/06/2025 15:15:21.754 25   52.29
      25 52.29
      25 52.29
13/06/2025 15:09:06.220 10   52.29
      10 52.29
      10 52.29
13/06/2025 15:06:24.540 4   52.29
      4 52.29
      4 52.29
13/06/2025 15:05:40.553 2   52.29
      2 52.29
      2 52.29
13/06/2025 14:54:38.550 10   52.29
      10 52.29
      10 52.29
13/06/2025 14:29:02.128 100   52.22
      100 52.22
      100 52.22
13/06/2025 14:24:32.306 50   52.01
      50 52.01
      50 52.01
13/06/2025 14:22:18.901 75   52.01
      75 52.01
      75 52.01
13/06/2025 14:16:37.080 500   52.21
      230 52.21
      200 52.21
      70 52.21
      500 52.21
13/06/2025 13:42:56.562 31   51.96
      31 51.96
      31 51.96
13/06/2025 13:41:30.900 35   52.22
      35 52.22
      35 52.22
13/06/2025 13:40:21.186 21   51.96
      21 51.96
      21 51.96
13/06/2025 13:38:19.020 200   52.24
      170 52.24
      200 52.24
      30 52.24
13/06/2025 13:29:58.170 75   52.03
      75 52.03
      75 52.03
13/06/2025 13:16:03.706 45   51.96
      45 51.96
      45 51.96
13/06/2025 12:57:57.601 3   52.09
      3 52.09
      3 52.09
13/06/2025 12:49:14.298 150   52.09
      150 52.09
      150 52.09
13/06/2025 12:35:18.328 50   52.09
      50 52.09
      50 52.09
13/06/2025 12:14:52.975 15   52.09
      15 52.09
      15 52.09
13/06/2025 12:09:12.775 20   52.09
      20 52.09
      20 52.09
13/06/2025 11:52:02.639 1   52.09
      1 52.09
      1 52.09
13/06/2025 11:44:25.247 150   51.76
      150 51.76
      150 51.76
13/06/2025 11:39:15.117 50   52.09
      50 52.09
      50 52.09
13/06/2025 11:38:46.339 2   52.09
      2 52.09
      2 52.09
13/06/2025 11:29:58.216 200   52.00
      200 52.00
      200 52.00
13/06/2025 11:28:23.539 1   51.86
      1 51.86
      1 51.86
13/06/2025 11:27:56.078 494   51.86
      494 51.86
      494 51.86
13/06/2025 11:24:42.851 209   51.90
      209 51.90
      209 51.90
13/06/2025 11:07:21.034 1   51.78
      1 51.78
      1 51.78
13/06/2025 11:05:52.574 5   51.90
      5 51.90
      5 51.90
13/06/2025 10:55:44.719 11   51.75
      11 51.75
      11 51.75
13/06/2025 10:51:04.089 5   51.89
      5 51.89
      5 51.89
13/06/2025 10:40:36.529 20   51.90
      20 51.90
      20 51.90
13/06/2025 10:33:28.541 25   51.59
      25 51.59
      25 51.59
13/06/2025 10:30:54.235 40   51.89
      40 51.89
      40 51.89
13/06/2025 10:30:36.870 38   51.89
      38 51.89
      38 51.89
13/06/2025 10:18:09.162 16   51.90
      16 51.90
      16 51.90
13/06/2025 10:15:35.374 2   51.68
      2 51.68
      2 51.68
13/06/2025 10:11:15.185 50   52.08
      50 52.08
      50 52.08
13/06/2025 09:50:55.611 50   51.64
      50 51.64
      50 51.64
13/06/2025 09:47:41.320 30   51.41
      30 51.41
      30 51.41
13/06/2025 09:28:56.796 4   52.38
      4 52.38
      4 52.38
13/06/2025 09:25:16.395 71   51.40
      25 51.40
      38 51.40
      8 51.40
      71 51.40
13/06/2025 09:23:37.887 180   51.53
      180 51.53
      180 51.53
13/06/2025 09:23:25.574 1   51.56
      1 51.56
      1 51.56
13/06/2025 09:23:18.166 1   51.57
      1 51.57
      1 51.57
13/06/2025 09:23:11.637 2   51.55
      2 51.55
      2 51.55
13/06/2025 09:17:51.907 50   51.60
      50 51.60
      50 51.60
13/06/2025 09:13:38.146 10   51.64
      10 51.64
      10 51.64
13/06/2025 09:12:36.656 9   51.79
      9 51.79
      9 51.79
13/06/2025 09:12:33.799 75   51.70
      75 51.70
      75 51.70
13/06/2025 09:09:50.638 2   51.73
      2 51.73
      2 51.73
13/06/2025 08:54:15.878 19   51.88
      19 51.88
      19 51.88
13/06/2025 08:46:39.308 50   52.00
      50 52.00
      38 52.00
      12 52.00
13/06/2025 08:42:06.987 80   51.77
      80 51.77
      80 51.77
13/06/2025 08:28:54.815 100   52.00
      100 52.00
      100 52.00
13/06/2025 08:28:41.213 97   51.99
      97 51.99
      97 51.99
13/06/2025 08:12:47.882 100   51.80
      100 51.80
      100 51.80
13/06/2025 08:11:43.077 155   51.79
      155 51.79
      155 51.79
13/06/2025 08:03:19.703 70   51.61
      70 51.61
      70 51.61
13/06/2025 08:02:19.903 1   51.79
      1 51.79
      1 51.79
13/06/2025 08:01:47.920 1   51.79
      1 51.79
      1 51.79
13/06/2025 08:01:00.534 1   51.58
      1 51.58
      1 51.58
13/06/2025 07:43:32.053 180   51.59
      180 51.59
      180 51.59
13/06/2025 07:32:02.974 180   51.53
      180 51.53
      180 51.53
13/06/2025 07:30:40.019 180   51.43
      180 51.43
      180 51.43
13/06/2025 07:30:39.346 1   51.43
      1 51.43
      1 51.43
13/06/2025 07:30:38.500 1   51.43
      1 51.43
      1 51.43
13/06/2025 07:30:10.491 2   51.41
      2 51.41
      2 51.41
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 CEST (UTC+2)