Altria Group Inc.

134

126

50.13

Date Time Volume Order Volume Price
03/12/2025 21:59:16.198 4   50.13
      4 50.13
      4 50.13
03/12/2025 21:53:36.641 522   50.24
      12 50.24
      522 50.24
      400 50.24
      50 50.24
      60 50.24
03/12/2025 21:53:00.870 1 600   50.25
      600 50.25
      1 600 50.25
      1 000 50.25
03/12/2025 21:48:27.482 50   50.31
      50 50.31
      50 50.31
03/12/2025 21:41:18.548 150   50.31
      150 50.31
      150 50.31
03/12/2025 21:35:59.869 22   50.31
      22 50.31
      22 50.31
03/12/2025 21:27:35.262 20   50.37
      20 50.37
      20 50.37
03/12/2025 21:04:12.550 10   50.47
      10 50.47
      10 50.47
03/12/2025 20:31:56.311 1   50.45
      1 50.45
      1 50.45
03/12/2025 20:28:28.050 2   50.43
      2 50.43
      2 50.43
03/12/2025 19:45:07.276 380   50.41
      380 50.41
      380 50.41
03/12/2025 19:44:58.679 1 600   50.42
      1 600 50.42
      1 600 50.42
03/12/2025 19:39:38.965 6   50.42
      6 50.42
      6 50.42
03/12/2025 19:33:04.531 1   50.36
      1 50.36
      1 50.36
03/12/2025 19:29:12.254 100   50.44
      100 50.44
      100 50.44
03/12/2025 19:25:25.630 14   50.44
      14 50.44
      14 50.44
03/12/2025 19:24:18.341 200   50.44
      200 50.44
      200 50.44
03/12/2025 18:58:23.689 2   50.45
      2 50.45
      2 50.45
03/12/2025 18:43:47.146 100   50.39
      100 50.39
      100 50.39
03/12/2025 18:40:43.014 15   50.38
      15 50.38
      15 50.38
03/12/2025 18:18:15.614 20   50.37
      20 50.37
      20 50.37
03/12/2025 18:17:39.635 2   50.27
      2 50.27
      2 50.27
03/12/2025 18:08:12.712 4   50.40
      4 50.40
      4 50.40
03/12/2025 17:59:23.911 830   50.43
      830 50.43
      830 50.43
03/12/2025 17:55:17.927 205   50.41
      205 50.41
      205 50.41
03/12/2025 17:46:07.713 1   50.40
      1 50.40
      1 50.40
03/12/2025 17:40:26.801 200   50.35
      200 50.35
      200 50.35
03/12/2025 17:28:42.700 2   50.38
      2 50.38
      2 50.38
03/12/2025 17:15:47.958 6   50.36
      6 50.36
      6 50.36
03/12/2025 16:20:25.563 396   50.42
      396 50.42
      396 50.42
03/12/2025 16:07:18.079 15   50.40
      15 50.40
      15 50.40
03/12/2025 16:00:52.687 23   50.56
      23 50.56
      23 50.56
03/12/2025 16:00:02.596 7   50.58
      7 50.58
      7 50.58
03/12/2025 15:36:25.096 1   50.70
      1 50.70
      1 50.70
03/12/2025 15:26:20.959 150   50.63
      150 50.63
      150 50.63
03/12/2025 14:20:20.066 75   50.44
      75 50.44
      75 50.44
03/12/2025 14:15:16.831 494   50.55
      494 50.55
      494 50.55
03/12/2025 14:14:02.656 20   50.52
      20 50.52
      20 50.52
03/12/2025 14:11:12.956 30   50.50
      30 50.50
      30 50.50
03/12/2025 14:11:07.695 53   50.51
      53 50.51
      53 50.51
03/12/2025 14:11:07.613 159   50.51
      159 50.51
      159 50.51
03/12/2025 13:57:38.822 116   50.51
      116 50.51
      116 50.51
03/12/2025 13:38:16.134 12   50.59
      12 50.59
      12 50.59
03/12/2025 13:23:53.251 50   50.59
      50 50.59
      50 50.59
03/12/2025 13:11:59.248 93   50.51
      93 50.51
      93 50.51
03/12/2025 13:06:45.372 19   50.61
      19 50.61
      19 50.61
03/12/2025 13:02:41.871 197   50.62
      197 50.62
      197 50.62
03/12/2025 12:35:32.898 396   50.56
      396 50.56
      396 50.56
03/12/2025 12:34:57.561 396   50.52
      396 50.52
      396 50.52
03/12/2025 12:34:57.472 159   50.52
      159 50.52
      159 50.52
03/12/2025 12:33:24.776 100   50.67
      100 50.67
      100 50.67
03/12/2025 12:32:38.906 1   50.67
      1 50.67
      1 50.67
03/12/2025 12:10:54.275 100   50.70
      100 50.70
      100 50.70
03/12/2025 11:53:29.502 40   50.67
      40 50.67
      40 50.67
03/12/2025 11:50:41.780 3   50.66
      3 50.66
      3 50.66
03/12/2025 11:37:17.556 60   50.71
      60 50.71
      60 50.71
03/12/2025 11:37:04.676 100   50.71
      100 50.71
      100 50.71
03/12/2025 11:34:58.003 17   50.71
      17 50.71
      17 50.71
03/12/2025 11:31:53.852 50   50.65
      50 50.65
      50 50.65
03/12/2025 11:30:23.819 605   50.74
      265 50.74
      340 50.74
      605 50.74
03/12/2025 11:29:59.116 395   50.74
      395 50.74
      395 50.74
03/12/2025 11:21:41.212 19   50.66
      19 50.66
      19 50.66
03/12/2025 11:18:43.150 158   50.66
      158 50.66
      158 50.66
03/12/2025 11:18:26.638 505   50.75
      110 50.75
      505 50.75
      395 50.75
03/12/2025 11:17:49.508 395   50.75
      395 50.75
      395 50.75
03/12/2025 11:16:17.044 2   50.66
      2 50.66
      2 50.66
03/12/2025 11:15:51.214 3   50.66
      3 50.66
      3 50.66
03/12/2025 11:15:39.413 38   50.75
      38 50.75
      38 50.75
03/12/2025 11:04:00.850 40   50.66
      40 50.66
      40 50.66
03/12/2025 10:46:16.993 9   50.66
      9 50.66
      9 50.66
03/12/2025 10:41:29.570 250   50.78
      250 50.78
      250 50.78
03/12/2025 10:35:27.074 20   50.79
      20 50.79
      20 50.79
03/12/2025 10:34:27.673 40   50.66
      40 50.66
      40 50.66
03/12/2025 10:29:58.723 158   50.73
      158 50.73
      158 50.73
03/12/2025 10:25:16.781 80   50.80
      80 50.80
      80 50.80
03/12/2025 10:22:24.965 100   50.80
      100 50.80
      100 50.80
03/12/2025 10:16:24.996 200   50.78
      200 50.78
      200 50.78
03/12/2025 09:56:10.669 180   50.66
      180 50.66
      180 50.66
03/12/2025 09:42:50.106 9   50.84
      9 50.84
      9 50.84
03/12/2025 09:41:28.602 50   50.83
      50 50.83
      50 50.83
03/12/2025 09:39:47.728 9   50.82
      9 50.82
      9 50.82
03/12/2025 09:30:25.399 32   50.84
      32 50.84
      32 50.84
03/12/2025 09:29:58.918 396   50.73
      396 50.73
      396 50.73
03/12/2025 09:21:30.691 79   50.67
      79 50.67
      79 50.67
03/12/2025 09:21:25.689 154   50.68
      154 50.68
      154 50.68
03/12/2025 09:21:22.266 158   50.68
      158 50.68
      158 50.68
03/12/2025 09:21:00.449 158   50.68
      158 50.68
      158 50.68
03/12/2025 09:21:00.350 77   50.68
      77 50.68
      77 50.68
03/12/2025 09:17:48.528 100   50.68
      100 50.68
      100 50.68
03/12/2025 09:15:26.786 15   50.68
      15 50.68
      15 50.68
03/12/2025 09:15:26.183 16   50.68
      16 50.68
      16 50.68
03/12/2025 09:14:15.030 138   50.68
      138 50.68
      138 50.68
03/12/2025 09:12:28.421 42   50.66
      42 50.66
      42 50.66
03/12/2025 09:12:27.273 100   50.65
      100 50.65
      100 50.65
03/12/2025 09:12:15.953 158   50.66
      158 50.66
      158 50.66
03/12/2025 09:12:07.946 42   50.66
      42 50.66
      42 50.66
03/12/2025 09:12:07.911 158   50.66
      158 50.66
      158 50.66
03/12/2025 09:11:45.262 21   50.83
      21 50.83
      21 50.83
03/12/2025 09:07:13.746 100   50.81
      100 50.81
      100 50.81
03/12/2025 09:01:38.610 10   50.80
      10 50.80
      10 50.80
03/12/2025 08:59:21.000 50   50.81
      50 50.81
      50 50.81
03/12/2025 08:34:38.381 55   50.63
      55 50.63
      55 50.63
03/12/2025 08:31:43.091 15   50.63
      15 50.63
      15 50.63
03/12/2025 08:30:54.760 10   50.64
      10 50.64
      10 50.64
03/12/2025 08:28:36.905 250   50.81
      250 50.81
      250 50.81
03/12/2025 08:26:37.365 40   50.81
      40 50.81
      40 50.81
03/12/2025 08:26:18.130 1   50.64
      1 50.64
      1 50.64
03/12/2025 08:25:43.245 59   50.64
      59 50.64
      59 50.64
03/12/2025 08:17:45.399 61   50.63
      61 50.63
      61 50.63
03/12/2025 08:17:44.792 39   50.63
      39 50.63
      39 50.63
03/12/2025 08:17:44.117 20   50.63
      20 50.63
      20 50.63
03/12/2025 08:17:43.501 2   50.63
      2 50.63
      2 50.63
03/12/2025 08:17:06.532 765   50.82
      765 50.82
      765 50.82
03/12/2025 08:17:03.016 395   50.82
      395 50.82
      395 50.82
03/12/2025 08:16:10.938 395   50.78
      395 50.78
      395 50.78
03/12/2025 08:15:56.490 395   50.78
      395 50.78
      395 50.78
03/12/2025 08:08:37.880 1   50.78
      1 50.78
      1 50.78
03/12/2025 08:08:20.676 1   50.58
      1 50.58
      1 50.58
03/12/2025 08:03:14.363 1   50.59
      1 50.59
      1 50.59
03/12/2025 08:03:13.429 5   50.59
      5 50.59
      5 50.59
03/12/2025 08:03:12.830 25   50.59
      25 50.59
      25 50.59
03/12/2025 08:01:06.414 7   50.58
      7 50.58
      7 50.58
03/12/2025 08:00:25.576 20   50.78
      20 50.78
      20 50.78
03/12/2025 08:00:16.420 19   50.58
      19 50.58
      19 50.58
03/12/2025 07:48:26.087 30   50.60
      30 50.60
      30 50.60
03/12/2025 07:30:12.589 35   50.57
      35 50.57
      35 50.57
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)