Altria Group Inc.

181

159

49.93

Date Time Volume Order Volume Price
14/11/2025 20:16:02.847 20   49.93
      20 49.93
      20 49.93
14/11/2025 20:10:40.013 60   49.96
      60 49.96
      60 49.96
14/11/2025 20:04:46.839 50   49.815
      50 49.815
      50 49.815
14/11/2025 19:59:19.777 120   49.95
      120 49.95
      120 49.95
14/11/2025 19:40:27.499 15   49.92
      15 49.92
      15 49.92
14/11/2025 19:26:13.980 10   49.805
      10 49.805
      10 49.805
14/11/2025 19:08:38.495 50   49.87
      50 49.87
      50 49.87
14/11/2025 18:48:21.057 20   49.83
      20 49.83
      20 49.83
14/11/2025 18:47:47.689 1   49.815
      1 49.815
      1 49.815
14/11/2025 18:47:07.446 1   49.715
      1 49.715
      1 49.715
14/11/2025 18:36:44.376 10   49.765
      10 49.765
      10 49.765
14/11/2025 18:36:00.471 490   49.68
      490 49.68
      490 49.68
14/11/2025 18:35:59.395 10   49.775
      10 49.775
      10 49.775
14/11/2025 18:34:07.067 50   49.70
      50 49.70
      50 49.70
14/11/2025 18:30:35.690 5   49.675
      5 49.675
      5 49.675
14/11/2025 18:21:22.638 19   49.755
      19 49.755
      19 49.755
14/11/2025 18:07:09.098 20   49.675
      20 49.675
      20 49.675
14/11/2025 17:48:22.326 200   49.675
      200 49.675
      200 49.675
14/11/2025 17:40:34.011 200   49.58
      200 49.58
      200 49.58
14/11/2025 17:22:10.282 81   49.66
      81 49.66
      81 49.66
14/11/2025 17:15:51.129 238   49.535
      238 49.535
      238 49.535
14/11/2025 17:08:04.722 157   49.68
      157 49.68
      157 49.68
14/11/2025 17:06:04.469 100   49.74
      100 49.74
      100 49.74
14/11/2025 17:04:28.858 6   49.675
      6 49.675
      6 49.675
14/11/2025 16:48:33.570 100   49.64
      100 49.64
      100 49.64
14/11/2025 16:45:55.537 50   49.635
      50 49.635
      50 49.635
14/11/2025 16:39:21.970 5   49.61
      5 49.61
      5 49.61
14/11/2025 16:29:01.190 200   49.575
      200 49.575
      200 49.575
14/11/2025 16:21:40.643 5   49.575
      5 49.575
      5 49.575
14/11/2025 16:15:22.144 50   49.74
      50 49.74
      50 49.74
14/11/2025 16:13:15.518 80   49.745
      80 49.745
      80 49.745
14/11/2025 16:10:38.203 1   49.645
      1 49.645
      1 49.645
14/11/2025 16:00:09.241 3   49.385
      3 49.385
      3 49.385
14/11/2025 16:00:02.413 2   49.48
      2 49.48
      2 49.48
14/11/2025 15:56:34.881 244   49.315
      10 49.315
      234 49.315
      244 49.315
14/11/2025 15:55:56.919 30   49.47
      30 49.47
      30 49.47
14/11/2025 15:54:12.986 20   49.56
      20 49.56
      20 49.56
14/11/2025 15:53:52.040 30   49.45
      30 49.45
      30 49.45
14/11/2025 15:52:34.881 10   49.61
      10 49.61
      10 49.61
14/11/2025 15:51:00.401 30   49.605
      30 49.605
      30 49.605
14/11/2025 15:48:36.972 101   49.45
      51 49.45
      101 49.45
      50 49.45
14/11/2025 15:47:02.429 131   49.50
      101 49.50
      131 49.50
      30 49.50
14/11/2025 15:46:01.260 50   49.58
      50 49.58
      50 49.58
14/11/2025 15:39:44.506 45   49.74
      45 49.74
      45 49.74
14/11/2025 15:39:22.163 200   49.74
      200 49.74
      200 49.74
14/11/2025 15:36:24.215 1   49.82
      1 49.82
      1 49.82
14/11/2025 15:35:12.122 50   50.03
      50 50.03
      50 50.03
14/11/2025 15:17:32.008 100   49.975
      100 49.975
      100 49.975
14/11/2025 15:10:07.380 99   49.94
      99 49.94
      99 49.94
14/11/2025 15:05:46.453 100   49.835
      100 49.835
      100 49.835
14/11/2025 15:04:03.288 200   50.05
      200 50.05
      200 50.05
14/11/2025 14:59:16.154 100   49.96
      100 49.96
      100 49.96
14/11/2025 14:58:23.390 60   49.95
      60 49.95
      60 49.95
14/11/2025 14:58:03.119 40   49.95
      40 49.95
      40 49.95
14/11/2025 14:50:30.604 100   49.835
      100 49.835
      100 49.835
14/11/2025 14:42:26.236 15   49.985
      15 49.985
      15 49.985
14/11/2025 14:42:19.348 420   49.985
      420 49.985
      420 49.985
14/11/2025 14:38:15.061 9   49.78
      9 49.78
      9 49.78
14/11/2025 14:33:53.295 41   49.975
      41 49.975
      41 49.975
14/11/2025 14:23:07.644 22   49.895
      22 49.895
      22 49.895
14/11/2025 14:21:42.597 20   49.895
      20 49.895
      20 49.895
14/11/2025 14:07:56.344 70   49.91
      70 49.91
      70 49.91
14/11/2025 14:07:44.473 40   49.91
      40 49.91
      40 49.91
14/11/2025 14:00:15.591 100   49.90
      100 49.90
      100 49.90
14/11/2025 14:00:03.215 100   49.91
      100 49.91
      100 49.91
14/11/2025 13:59:54.952 900   49.91
      900 49.91
      900 49.91
14/11/2025 13:51:15.668 1   49.985
      1 49.985
      1 49.985
14/11/2025 13:50:19.197 31   49.985
      31 49.985
      31 49.985
14/11/2025 13:50:13.765 100   49.795
      100 49.795
      100 49.795
14/11/2025 13:47:24.683 2   49.98
      2 49.98
      2 49.98
14/11/2025 13:40:31.147 100   49.835
      100 49.835
      100 49.835
14/11/2025 13:22:10.029 11   50.10
      11 50.10
      11 50.10
14/11/2025 13:22:10.016 163   50.10
      163 50.10
      163 50.10
14/11/2025 13:22:08.207 163   50.10
      163 50.10
      163 50.10
14/11/2025 13:22:06.698 172   50.10
      172 50.10
      172 50.10
14/11/2025 13:22:05.187 172   50.10
      172 50.10
      172 50.10
14/11/2025 13:22:05.084 130   50.10
      130 50.10
      130 50.10
14/11/2025 13:22:04.679 1 000   50.24
      100 50.24
      1 000 50.24
      900 50.24
14/11/2025 13:07:56.202 100   49.845
      100 49.845
      100 49.845
14/11/2025 12:59:15.801 25   50.00
      25 50.00
      25 50.00
14/11/2025 12:35:55.794 50   49.945
      50 49.945
      50 49.945
14/11/2025 12:29:40.572 100   49.95
      100 49.95
      100 49.95
14/11/2025 12:27:08.805 403   49.915
      403 49.915
      403 49.915
14/11/2025 12:21:09.988 10   50.00
      10 50.00
      10 50.00
14/11/2025 12:19:51.544 10   49.93
      10 49.93
      10 49.93
14/11/2025 12:16:51.447 100   49.985
      100 49.985
      100 49.985
14/11/2025 12:11:43.923 50   49.945
      50 49.945
      50 49.945
14/11/2025 12:11:29.569 18   49.865
      18 49.865
      18 49.865
14/11/2025 12:05:46.859 5   49.775
      5 49.775
      5 49.775
14/11/2025 11:46:34.876 100   49.97
      100 49.97
      100 49.97
14/11/2025 11:40:47.164 10   49.98
      10 49.98
      10 49.98
14/11/2025 11:39:49.846 24   50.02
      24 50.02
      24 50.02
14/11/2025 11:35:52.732 1   50.01
      1 50.01
      1 50.01
14/11/2025 11:34:48.095 20   50.01
      20 50.01
      20 50.01
14/11/2025 11:15:12.103 267   49.80
      267 49.80
      10 49.80
      257 49.80
14/11/2025 11:13:25.013 33   49.905
      33 49.905
      33 49.905
14/11/2025 11:03:25.580 15   50.03
      15 50.03
      15 50.03
14/11/2025 10:51:23.777 20   50.01
      20 50.01
      20 50.01
14/11/2025 10:42:21.019 3   50.07
      3 50.07
      3 50.07
14/11/2025 10:28:13.565 100   49.89
      100 49.89
      100 49.89
14/11/2025 10:20:27.453 100   49.88
      100 49.88
      100 49.88
14/11/2025 10:20:08.974 3   49.88
      3 49.88
      3 49.88
14/11/2025 10:19:56.298 1   50.07
      1 50.07
      1 50.07
14/11/2025 10:11:30.301 60   50.00
      60 50.00
      60 50.00
14/11/2025 10:11:06.509 60   50.08
      60 50.08
      60 50.08
14/11/2025 10:10:17.279 3   49.865
      3 49.865
      3 49.865
14/11/2025 10:01:09.806 900   49.98
      900 49.98
      900 49.98
14/11/2025 10:00:42.165 4   49.965
      4 49.965
      4 49.965
14/11/2025 10:00:41.563 4   49.965
      4 49.965
      4 49.965
14/11/2025 10:00:41.060 4   49.965
      4 49.965
      4 49.965
14/11/2025 10:00:40.457 3   49.965
      3 49.965
      3 49.965
14/11/2025 10:00:39.452 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:38.845 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:38.243 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:37.635 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:37.031 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:36.228 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:35.621 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:35.040 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:34.410 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:33.803 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:33.219 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:32.615 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:31.987 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:31.483 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:30.171 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:17.296 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:16.696 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:14.179 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:13.574 1   49.955
      1 49.955
      1 49.955
14/11/2025 10:00:12.970 1   49.955
      1 49.955
      1 49.955
14/11/2025 09:53:33.718 40   50.05
      40 50.05
      40 50.05
14/11/2025 09:41:06.762 100   49.955
      100 49.955
      100 49.955
14/11/2025 09:37:16.730 3   49.71
      3 49.71
      3 49.71
14/11/2025 09:30:22.150 1   49.71
      1 49.71
      1 49.71
14/11/2025 09:19:15.372 200   49.935
      200 49.935
      200 49.935
14/11/2025 09:19:12.951 189   49.915
      189 49.915
      189 49.915
14/11/2025 09:19:09.028 135   49.92
      135 49.92
      135 49.92
14/11/2025 09:15:19.864 405   49.895
      405 49.895
      405 49.895
14/11/2025 09:15:16.679 100   49.89
      100 49.89
      100 49.89
14/11/2025 09:15:16.079 100   49.89
      100 49.89
      100 49.89
14/11/2025 09:11:48.987 2   49.565
      2 49.565
      2 49.565
14/11/2025 09:03:47.919 100   49.935
      100 49.935
      100 49.935
14/11/2025 08:50:25.376 196   49.915
      196 49.915
      196 49.915
14/11/2025 08:50:25.232 402   49.915
      402 49.915
      402 49.915
14/11/2025 08:49:57.182 402   49.815
      402 49.815
      402 49.815
14/11/2025 08:46:00.510 10   49.815
      10 49.815
      10 49.815
14/11/2025 08:45:08.738 12   49.815
      12 49.815
      12 49.815
14/11/2025 08:43:57.593 30   49.815
      30 49.815
      30 49.815
14/11/2025 08:42:24.997 1   49.805
      1 49.805
      1 49.805
14/11/2025 08:20:29.394 400   49.655
      400 49.655
      400 49.655
14/11/2025 08:20:05.754 9   49.655
      9 49.655
      9 49.655
14/11/2025 08:20:03.038 71   49.655
      71 49.655
      71 49.655
14/11/2025 08:20:02.589 70   49.46
      70 49.46
      70 49.46
14/11/2025 08:19:57.727 895   49.50
      50 49.50
      100 49.50
      250 49.50
      70 49.50
      145 49.50
      75 49.50
      750 49.50
      100 49.50
      20 49.50
      100 49.50
      100 49.50
      30 49.50
14/11/2025 08:19:14.694 250   49.575
      250 49.575
      250 49.575
14/11/2025 08:17:02.053 235   49.655
      235 49.655
      235 49.655
14/11/2025 07:40:16.183 3   49.715
      3 49.715
      3 49.715
14/11/2025 07:30:09.306 87   49.575
      87 49.575
      25 49.575
      12 49.575
      50 49.575
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)