Altria Group Inc.

81

66

50.98

Date Time Volume Order Volume Price
27/11/2025 15:52:44.374 100   50.98
      100 50.98
      100 50.98
27/11/2025 15:41:04.528 360   51.02
      360 51.02
      100 51.02
      260 51.02
27/11/2025 15:22:32.698 100   50.81
      100 50.81
      100 50.81
27/11/2025 15:20:47.734 10   50.82
      10 50.82
      10 50.82
27/11/2025 15:04:10.028 11   50.82
      11 50.82
      11 50.82
27/11/2025 14:59:47.226 200   50.86
      200 50.86
      200 50.86
27/11/2025 14:52:44.259 212   50.87
      212 50.87
      212 50.87
27/11/2025 14:44:45.382 59   50.71
      59 50.71
      59 50.71
27/11/2025 14:43:37.189 325   50.86
      325 50.86
      300 50.86
      25 50.86
27/11/2025 14:42:22.065 394   50.67
      394 50.67
      394 50.67
27/11/2025 14:41:14.705 394   50.67
      394 50.67
      394 50.67
27/11/2025 14:35:10.139 50   50.73
      50 50.73
      50 50.73
27/11/2025 14:29:58.739 394   50.49
      394 50.49
      394 50.49
27/11/2025 14:26:07.282 40   50.35
      40 50.35
      40 50.35
27/11/2025 14:11:16.968 100   50.68
      100 50.68
      100 50.68
27/11/2025 13:53:06.124 100   50.77
      100 50.77
      100 50.77
27/11/2025 13:32:56.589 200   50.35
      200 50.35
      200 50.35
27/11/2025 13:19:44.296 3   50.70
      3 50.70
      3 50.70
27/11/2025 13:18:47.153 191   50.31
      50 50.31
      100 50.31
      41 50.31
      191 50.31
27/11/2025 13:18:25.059 159   50.51
      159 50.51
      159 50.51
27/11/2025 13:18:18.959 492   50.64
      492 50.64
      492 50.64
27/11/2025 13:17:58.515 397   50.65
      397 50.65
      397 50.65
27/11/2025 13:17:56.305 34   50.65
      34 50.65
      34 50.65
27/11/2025 13:10:03.321 150   50.65
      150 50.65
      150 50.65
27/11/2025 12:58:57.112 12   50.87
      12 50.87
      12 50.87
27/11/2025 12:38:00.640 322   50.65
      322 50.65
      322 50.65
27/11/2025 12:37:18.590 334   50.65
      334 50.65
      334 50.65
27/11/2025 12:29:58.183 397   50.72
      397 50.72
      397 50.72
27/11/2025 12:26:07.166 75   50.54
      75 50.54
      75 50.54
27/11/2025 12:19:52.804 3   50.51
      3 50.51
      3 50.51
27/11/2025 12:11:06.006 200   50.64
      200 50.64
      200 50.64
27/11/2025 11:52:38.655 25   50.65
      25 50.65
      25 50.65
27/11/2025 11:44:21.288 50   50.49
      50 50.49
      28 50.49
      22 50.49
27/11/2025 11:42:57.490 210   50.65
      210 50.65
      210 50.65
27/11/2025 11:25:45.026 10   50.65
      10 50.65
      10 50.65
27/11/2025 11:05:12.514 1 500   50.65
      1 500 50.65
      1 500 50.65
27/11/2025 11:01:07.317 40   50.64
      40 50.64
      40 50.64
27/11/2025 10:52:58.297 3   50.43
      3 50.43
      3 50.43
27/11/2025 10:52:44.005 1   50.65
      1 50.65
      1 50.65
27/11/2025 10:49:39.396 2   50.65
      2 50.65
      2 50.65
27/11/2025 10:47:50.324 1   50.65
      1 50.65
      1 50.65
27/11/2025 10:46:34.625 20   50.65
      20 50.65
      20 50.65
27/11/2025 10:39:16.364 6   50.45
      6 50.45
      6 50.45
27/11/2025 10:34:28.841 50   50.70
      50 50.70
      50 50.70
27/11/2025 10:28:49.851 16   50.69
      16 50.69
      16 50.69
27/11/2025 10:15:17.285 10   50.69
      10 50.69
      10 50.69
27/11/2025 09:57:36.540 20   50.69
      20 50.69
      20 50.69
27/11/2025 09:53:10.188 1   50.69
      1 50.69
      1 50.69
27/11/2025 09:42:29.060 30   50.54
      30 50.54
      30 50.54
27/11/2025 09:40:36.424 40   50.69
      40 50.69
      40 50.69
27/11/2025 09:37:06.857 4   50.69
      4 50.69
      4 50.69
27/11/2025 09:30:27.529 170   50.44
      10 50.44
      160 50.44
      170 50.44
27/11/2025 09:30:12.418 1   50.45
      1 50.45
      1 50.45
27/11/2025 09:21:57.078 3   50.69
      3 50.69
      3 50.69
27/11/2025 09:19:36.541 158   50.69
      158 50.69
      158 50.69
27/11/2025 09:13:01.658 10   50.69
      10 50.69
      10 50.69
27/11/2025 08:52:14.691 10   50.69
      10 50.69
      10 50.69
27/11/2025 08:29:33.211 5   50.69
      5 50.69
      5 50.69
27/11/2025 08:18:00.544 100   50.69
      100 50.69
      100 50.69
27/11/2025 08:10:33.450 50   50.69
      50 50.69
      50 50.69
27/11/2025 08:10:27.172 76   50.52
      76 50.52
      76 50.52
27/11/2025 08:10:25.793 100   50.69
      100 50.69
      100 50.69
27/11/2025 08:03:13.039 20   50.69
      20 50.69
      20 50.69
27/11/2025 08:00:04.810 23   50.69
      23 50.69
      23 50.69
27/11/2025 07:41:26.089 200   50.53
      200 50.53
      200 50.53
27/11/2025 07:30:08.393 20   50.69
      10 50.69
      20 50.69
      10 50.69
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)