Altria Group Inc.
- Information
- Last
- Buy
- Sell
167
149
55.01
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
15/09/2025 | 21:56:20.055 | 30 | 55.01 | |
30 | 55.01 | |||
30 | 55.01 | |||
15/09/2025 | 21:49:49.374 | 31 | 55.05 | |
31 | 55.05 | |||
31 | 55.05 | |||
15/09/2025 | 21:40:58.997 | 4 | 55.05 | |
4 | 55.05 | |||
4 | 55.05 | |||
15/09/2025 | 21:06:15.316 | 4 | 55.20 | |
4 | 55.20 | |||
4 | 55.20 | |||
15/09/2025 | 21:06:02.337 | 100 | 55.20 | |
100 | 55.20 | |||
100 | 55.20 | |||
15/09/2025 | 20:51:06.049 | 120 | 55.33 | |
120 | 55.33 | |||
120 | 55.33 | |||
15/09/2025 | 20:30:46.459 | 67 | 55.36 | |
67 | 55.36 | |||
67 | 55.36 | |||
15/09/2025 | 20:30:00.834 | 2 | 55.35 | |
2 | 55.35 | |||
2 | 55.35 | |||
15/09/2025 | 20:19:45.709 | 217 | 55.39 | |
217 | 55.39 | |||
217 | 55.39 | |||
15/09/2025 | 20:18:13.993 | 216 | 55.38 | |
216 | 55.38 | |||
216 | 55.38 | |||
15/09/2025 | 20:01:03.180 | 35 | 55.40 | |
35 | 55.40 | |||
35 | 55.40 | |||
15/09/2025 | 19:44:58.840 | 250 | 55.32 | |
250 | 55.32 | |||
250 | 55.32 | |||
15/09/2025 | 19:44:12.390 | 100 | 55.21 | |
100 | 55.21 | |||
100 | 55.21 | |||
15/09/2025 | 19:37:54.844 | 35 | 55.28 | |
35 | 55.28 | |||
35 | 55.28 | |||
15/09/2025 | 19:36:57.540 | 10 | 55.40 | |
10 | 55.40 | |||
10 | 55.40 | |||
15/09/2025 | 19:23:19.776 | 200 | 55.44 | |
200 | 55.44 | |||
200 | 55.44 | |||
15/09/2025 | 19:16:22.933 | 2 | 55.44 | |
2 | 55.44 | |||
2 | 55.44 | |||
15/09/2025 | 19:15:59.620 | 3 | 55.44 | |
3 | 55.44 | |||
3 | 55.44 | |||
15/09/2025 | 18:58:08.157 | 100 | 55.36 | |
100 | 55.36 | |||
100 | 55.36 | |||
15/09/2025 | 18:17:09.005 | 45 | 55.54 | |
45 | 55.54 | |||
45 | 55.54 | |||
15/09/2025 | 18:13:13.975 | 10 | 55.54 | |
10 | 55.54 | |||
10 | 55.54 | |||
15/09/2025 | 18:07:35.665 | 20 | 55.51 | |
20 | 55.51 | |||
20 | 55.51 | |||
15/09/2025 | 18:07:10.895 | 100 | 55.51 | |
100 | 55.51 | |||
100 | 55.51 | |||
15/09/2025 | 18:04:18.877 | 100 | 55.47 | |
100 | 55.47 | |||
100 | 55.47 | |||
15/09/2025 | 18:03:59.293 | 22 | 55.46 | |
22 | 55.46 | |||
22 | 55.46 | |||
15/09/2025 | 17:48:35.419 | 200 | 55.50 | |
200 | 55.50 | |||
200 | 55.50 | |||
15/09/2025 | 17:45:51.616 | 10 | 55.49 | |
10 | 55.49 | |||
10 | 55.49 | |||
15/09/2025 | 17:39:49.508 | 200 | 55.41 | |
200 | 55.41 | |||
200 | 55.41 | |||
15/09/2025 | 17:26:17.510 | 16 | 55.68 | |
16 | 55.68 | |||
16 | 55.68 | |||
15/09/2025 | 17:05:26.678 | 10 | 55.58 | |
10 | 55.58 | |||
10 | 55.58 | |||
15/09/2025 | 17:03:32.230 | 60 | 55.48 | |
60 | 55.48 | |||
60 | 55.48 | |||
15/09/2025 | 16:59:11.388 | 136 | 55.57 | |
136 | 55.57 | |||
136 | 55.57 | |||
15/09/2025 | 16:58:35.463 | 120 | 55.59 | |
120 | 55.59 | |||
120 | 55.59 | |||
15/09/2025 | 16:55:41.933 | 50 | 55.63 | |
50 | 55.63 | |||
50 | 55.63 | |||
15/09/2025 | 16:52:12.575 | 15 | 55.53 | |
15 | 55.53 | |||
15 | 55.53 | |||
15/09/2025 | 16:47:23.769 | 100 | 55.63 | |
100 | 55.63 | |||
100 | 55.63 | |||
15/09/2025 | 16:44:16.396 | 6 | 55.63 | |
6 | 55.63 | |||
6 | 55.63 | |||
15/09/2025 | 16:41:16.071 | 1 205 | 55.47 | |
1 201 | 55.47 | |||
1 205 | 55.47 | |||
4 | 55.47 | |||
15/09/2025 | 16:38:01.379 | 50 | 55.42 | |
50 | 55.42 | |||
50 | 55.42 | |||
15/09/2025 | 16:35:56.319 | 18 | 55.55 | |
18 | 55.55 | |||
18 | 55.55 | |||
15/09/2025 | 16:34:37.664 | 5 | 55.54 | |
5 | 55.54 | |||
5 | 55.54 | |||
15/09/2025 | 16:33:00.763 | 100 | 55.49 | |
100 | 55.49 | |||
100 | 55.49 | |||
15/09/2025 | 16:26:48.287 | 100 | 55.44 | |
100 | 55.44 | |||
100 | 55.44 | |||
15/09/2025 | 16:26:05.205 | 761 | 55.34 | |
761 | 55.34 | |||
761 | 55.34 | |||
15/09/2025 | 16:25:31.065 | 19 | 55.42 | |
19 | 55.42 | |||
19 | 55.42 | |||
15/09/2025 | 16:25:09.361 | 30 | 55.43 | |
30 | 55.43 | |||
30 | 55.43 | |||
15/09/2025 | 16:19:07.040 | 40 | 55.27 | |
40 | 55.27 | |||
40 | 55.27 | |||
15/09/2025 | 16:19:05.558 | 8 | 55.38 | |
8 | 55.38 | |||
8 | 55.38 | |||
15/09/2025 | 16:13:10.675 | 10 | 55.25 | |
10 | 55.25 | |||
10 | 55.25 | |||
15/09/2025 | 16:12:49.483 | 200 | 55.28 | |
200 | 55.28 | |||
200 | 55.28 | |||
15/09/2025 | 16:11:29.910 | 1 | 55.38 | |
1 | 55.38 | |||
1 | 55.38 | |||
15/09/2025 | 16:10:55.460 | 16 | 55.40 | |
16 | 55.40 | |||
16 | 55.40 | |||
15/09/2025 | 16:09:06.645 | 20 | 55.37 | |
20 | 55.37 | |||
20 | 55.37 | |||
15/09/2025 | 16:07:51.930 | 20 | 55.37 | |
20 | 55.37 | |||
20 | 55.37 | |||
15/09/2025 | 16:06:30.194 | 300 | 55.37 | |
300 | 55.37 | |||
300 | 55.37 | |||
15/09/2025 | 16:04:53.217 | 35 | 55.34 | |
35 | 55.34 | |||
35 | 55.34 | |||
15/09/2025 | 16:04:19.029 | 300 | 55.22 | |
300 | 55.22 | |||
300 | 55.22 | |||
15/09/2025 | 16:00:03.302 | 2 | 55.30 | |
2 | 55.30 | |||
2 | 55.30 | |||
15/09/2025 | 15:49:23.532 | 100 | 55.20 | |
100 | 55.20 | |||
100 | 55.20 | |||
15/09/2025 | 15:47:55.678 | 1 | 55.21 | |
1 | 55.21 | |||
1 | 55.21 | |||
15/09/2025 | 15:47:22.775 | 3 | 55.27 | |
3 | 55.27 | |||
3 | 55.27 | |||
15/09/2025 | 15:43:19.380 | 24 | 55.20 | |
24 | 55.20 | |||
24 | 55.20 | |||
15/09/2025 | 15:41:12.180 | 20 | 55.33 | |
20 | 55.33 | |||
20 | 55.33 | |||
15/09/2025 | 15:38:49.316 | 1 | 55.28 | |
1 | 55.28 | |||
1 | 55.28 | |||
15/09/2025 | 15:38:00.443 | 372 | 55.37 | |
372 | 55.37 | |||
372 | 55.37 | |||
15/09/2025 | 15:32:59.014 | 125 | 55.45 | |
125 | 55.45 | |||
125 | 55.45 | |||
15/09/2025 | 15:32:05.983 | 20 | 55.47 | |
20 | 55.47 | |||
20 | 55.47 | |||
15/09/2025 | 15:30:39.733 | 500 | 55.51 | |
500 | 55.51 | |||
500 | 55.51 | |||
15/09/2025 | 14:55:58.566 | 311 | 55.66 | |
311 | 55.66 | |||
217 | 55.66 | |||
94 | 55.66 | |||
15/09/2025 | 14:55:52.715 | 144 | 55.69 | |
144 | 55.69 | |||
144 | 55.69 | |||
15/09/2025 | 14:55:43.914 | 144 | 55.69 | |
144 | 55.69 | |||
144 | 55.69 | |||
15/09/2025 | 14:53:14.673 | 1 | 55.68 | |
1 | 55.68 | |||
1 | 55.68 | |||
15/09/2025 | 14:52:27.777 | 90 | 55.79 | |
90 | 55.79 | |||
90 | 55.79 | |||
15/09/2025 | 14:50:00.944 | 50 | 55.80 | |
50 | 55.80 | |||
50 | 55.80 | |||
15/09/2025 | 14:48:37.905 | 10 | 55.69 | |
10 | 55.69 | |||
10 | 55.69 | |||
15/09/2025 | 14:45:57.310 | 18 | 55.78 | |
18 | 55.78 | |||
18 | 55.78 | |||
15/09/2025 | 14:25:14.074 | 30 | 55.72 | |
30 | 55.72 | |||
30 | 55.72 | |||
15/09/2025 | 14:21:37.223 | 35 | 55.83 | |
35 | 55.83 | |||
35 | 55.83 | |||
15/09/2025 | 14:03:52.065 | 100 | 55.80 | |
100 | 55.80 | |||
100 | 55.80 | |||
15/09/2025 | 14:01:44.077 | 20 | 55.79 | |
20 | 55.79 | |||
20 | 55.79 | |||
15/09/2025 | 14:01:24.760 | 2 | 55.67 | |
2 | 55.67 | |||
2 | 55.67 | |||
15/09/2025 | 14:00:46.751 | 50 | 55.80 | |
50 | 55.80 | |||
50 | 55.80 | |||
15/09/2025 | 13:21:03.870 | 27 | 56.04 | |
27 | 56.04 | |||
27 | 56.04 | |||
15/09/2025 | 13:12:47.428 | 4 | 56.05 | |
4 | 56.05 | |||
4 | 56.05 | |||
15/09/2025 | 12:56:32.425 | 13 | 56.07 | |
13 | 56.07 | |||
13 | 56.07 | |||
15/09/2025 | 12:53:25.074 | 30 | 56.00 | |
30 | 56.00 | |||
30 | 56.00 | |||
15/09/2025 | 12:45:55.094 | 150 | 55.99 | |
150 | 55.99 | |||
150 | 55.99 | |||
15/09/2025 | 12:45:49.125 | 2 | 56.00 | |
2 | 56.00 | |||
2 | 56.00 | |||
15/09/2025 | 12:38:44.163 | 1 | 56.06 | |
1 | 56.06 | |||
1 | 56.06 | |||
15/09/2025 | 12:35:52.112 | 100 | 56.05 | |
100 | 56.05 | |||
100 | 56.05 | |||
15/09/2025 | 12:35:15.516 | 14 | 56.04 | |
14 | 56.04 | |||
14 | 56.04 | |||
15/09/2025 | 12:17:23.935 | 20 | 56.00 | |
20 | 56.00 | |||
20 | 56.00 | |||
15/09/2025 | 12:13:29.315 | 100 | 56.01 | |
100 | 56.01 | |||
100 | 56.01 | |||
15/09/2025 | 12:10:38.782 | 29 | 56.11 | |
29 | 56.11 | |||
29 | 56.11 | |||
15/09/2025 | 12:05:41.017 | 84 | 56.16 | |
84 | 56.16 | |||
84 | 56.16 | |||
15/09/2025 | 11:54:03.515 | 2 | 56.01 | |
2 | 56.01 | |||
2 | 56.01 | |||
15/09/2025 | 11:47:14.946 | 1 | 56.02 | |
1 | 56.02 | |||
1 | 56.02 | |||
15/09/2025 | 11:44:34.724 | 500 | 56.13 | |
500 | 56.13 | |||
500 | 56.13 | |||
15/09/2025 | 11:19:50.542 | 53 | 56.17 | |
53 | 56.17 | |||
53 | 56.17 | |||
15/09/2025 | 11:05:04.345 | 100 | 56.26 | |
100 | 56.26 | |||
100 | 56.26 | |||
15/09/2025 | 11:01:45.154 | 40 | 56.25 | |
40 | 56.25 | |||
40 | 56.25 | |||
15/09/2025 | 11:00:07.777 | 1 | 56.21 | |
1 | 56.21 | |||
1 | 56.21 | |||
15/09/2025 | 11:00:07.427 | 5 | 56.21 | |
5 | 56.21 | |||
5 | 56.21 | |||
15/09/2025 | 10:54:41.300 | 20 | 56.21 | |
20 | 56.21 | |||
20 | 56.21 | |||
15/09/2025 | 10:49:08.706 | 8 | 56.21 | |
8 | 56.21 | |||
8 | 56.21 | |||
15/09/2025 | 10:46:18.638 | 30 | 56.16 | |
30 | 56.16 | |||
30 | 56.16 | |||
15/09/2025 | 10:41:45.974 | 30 | 56.20 | |
30 | 56.20 | |||
30 | 56.20 | |||
15/09/2025 | 10:40:08.909 | 25 | 56.20 | |
25 | 56.20 | |||
25 | 56.20 | |||
15/09/2025 | 10:37:31.968 | 20 | 56.18 | |
20 | 56.18 | |||
20 | 56.18 | |||
15/09/2025 | 10:36:58.401 | 700 | 56.27 | |
700 | 56.27 | |||
700 | 56.27 | |||
15/09/2025 | 10:36:15.288 | 800 | 56.27 | |
800 | 56.27 | |||
800 | 56.27 | |||
15/09/2025 | 10:29:57.304 | 15 | 56.25 | |
15 | 56.25 | |||
15 | 56.25 | |||
15/09/2025 | 10:09:07.455 | 10 | 56.29 | |
10 | 56.29 | |||
10 | 56.29 | |||
15/09/2025 | 10:06:26.356 | 36 | 56.26 | |
36 | 56.26 | |||
36 | 56.26 | |||
15/09/2025 | 09:57:40.205 | 12 | 56.17 | |
12 | 56.17 | |||
12 | 56.17 | |||
15/09/2025 | 09:45:29.806 | 15 | 56.11 | |
15 | 56.11 | |||
15 | 56.11 | |||
15/09/2025 | 09:45:09.085 | 9 | 56.10 | |
9 | 56.10 | |||
9 | 56.10 | |||
15/09/2025 | 09:38:24.072 | 30 | 56.13 | |
30 | 56.13 | |||
30 | 56.13 | |||
15/09/2025 | 09:34:54.426 | 41 | 56.14 | |
41 | 56.14 | |||
41 | 56.14 | |||
15/09/2025 | 09:31:31.276 | 4 | 55.89 | |
4 | 55.89 | |||
4 | 55.89 | |||
15/09/2025 | 09:31:20.174 | 462 | 56.12 | |
462 | 56.12 | |||
362 | 56.12 | |||
100 | 56.12 | |||
15/09/2025 | 09:30:22.023 | 38 | 55.99 | |
38 | 55.99 | |||
38 | 55.99 | |||
15/09/2025 | 09:29:30.235 | 124 | 55.84 | |
124 | 55.84 | |||
124 | 55.84 | |||
15/09/2025 | 09:29:16.443 | 40 | 55.99 | |
40 | 55.99 | |||
40 | 55.99 | |||
15/09/2025 | 09:28:21.901 | 126 | 55.99 | |
126 | 55.99 | |||
126 | 55.99 | |||
15/09/2025 | 09:13:25.828 | 250 | 56.12 | |
250 | 56.12 | |||
250 | 56.12 | |||
15/09/2025 | 09:12:17.247 | 70 | 55.81 | |
70 | 55.81 | |||
70 | 55.81 | |||
15/09/2025 | 09:11:53.115 | 16 | 56.12 | |
16 | 56.12 | |||
16 | 56.12 | |||
15/09/2025 | 09:07:54.369 | 30 | 55.74 | |
30 | 55.74 | |||
30 | 55.74 | |||
15/09/2025 | 09:06:15.305 | 100 | 56.10 | |
100 | 56.10 | |||
100 | 56.10 | |||
15/09/2025 | 09:00:48.985 | 1 | 56.15 | |
1 | 56.15 | |||
1 | 56.15 | |||
15/09/2025 | 08:47:49.644 | 259 | 56.05 | |
259 | 56.05 | |||
259 | 56.05 | |||
15/09/2025 | 08:47:22.721 | 91 | 55.74 | |
91 | 55.74 | |||
91 | 55.74 | |||
15/09/2025 | 08:47:09.035 | 359 | 55.72 | |
359 | 55.72 | |||
359 | 55.72 | |||
15/09/2025 | 08:39:41.681 | 15 | 56.20 | |
15 | 56.20 | |||
15 | 56.20 | |||
15/09/2025 | 08:36:28.056 | 150 | 55.80 | |
150 | 55.80 | |||
150 | 55.80 | |||
15/09/2025 | 08:34:16.333 | 30 | 55.80 | |
30 | 55.80 | |||
30 | 55.80 | |||
15/09/2025 | 08:27:17.368 | 1 | 56.30 | |
1 | 56.30 | |||
1 | 56.30 | |||
15/09/2025 | 08:22:21.547 | 10 | 56.30 | |
10 | 56.30 | |||
10 | 56.30 | |||
15/09/2025 | 08:13:02.849 | 10 | 56.30 | |
10 | 56.30 | |||
10 | 56.30 | |||
15/09/2025 | 08:09:28.498 | 50 | 55.80 | |
50 | 55.80 | |||
50 | 55.80 | |||
15/09/2025 | 08:06:05.777 | 36 | 56.30 | |
36 | 56.30 | |||
36 | 56.30 | |||
15/09/2025 | 08:04:37.384 | 100 | 56.00 | |
100 | 56.00 | |||
100 | 56.00 | |||
15/09/2025 | 08:01:14.139 | 3 | 56.00 | |
3 | 56.00 | |||
3 | 56.00 | |||
15/09/2025 | 08:00:25.047 | 2 | 56.40 | |
2 | 56.40 | |||
2 | 56.40 | |||
15/09/2025 | 07:47:32.760 | 359 | 56.20 | |
359 | 56.20 | |||
359 | 56.20 | |||
15/09/2025 | 07:44:42.242 | 25 | 56.69 | |
25 | 56.69 | |||
25 | 56.69 | |||
15/09/2025 | 07:34:34.953 | 100 | 56.30 | |
100 | 56.30 | |||
100 | 56.30 | |||
15/09/2025 | 07:31:00.115 | 267 | 56.30 | |
20 | 56.30 | |||
40 | 56.30 | |||
20 | 56.30 | |||
85 | 56.30 | |||
25 | 56.30 | |||
6 | 56.30 | |||
20 | 56.30 | |||
20 | 56.30 | |||
1 | 56.30 | |||
53 | 56.30 | |||
1 | 56.30 | |||
29 | 56.30 | |||
2 | 56.30 | |||
130 | 56.30 | |||
11 | 56.30 | |||
16 | 56.30 | |||
55 | 56.30 |
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 CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00
Last Update:
15/09/2025 @ 22:00:00