Altria Group Inc.

122

102

50.09

Date Time Volume Order Volume Price
16/12/2025 16:13:18.825 199   50.09
      199 50.09
      199 50.09
16/12/2025 16:01:46.727 80   49.99
      80 49.99
      80 49.99
16/12/2025 16:00:37.913 1 757   50.00
      3 50.00
      50 50.00
      1 000 50.00
      400 50.00
      4 50.00
      50 50.00
      1 754 50.00
      3 50.00
      200 50.00
      50 50.00
16/12/2025 16:00:26.187 1 600   50.01
      1 600 50.01
      1 600 50.01
16/12/2025 16:00:10.526 7   50.04
      7 50.04
      7 50.04
16/12/2025 15:58:50.535 20   50.07
      20 50.07
      20 50.07
16/12/2025 15:52:56.811 18   50.11
      18 50.11
      18 50.11
16/12/2025 15:47:23.483 50   50.14
      50 50.14
      50 50.14
16/12/2025 15:45:40.694 1   50.12
      1 50.12
      1 50.12
16/12/2025 15:40:32.124 50   50.10
      50 50.10
      50 50.10
16/12/2025 15:40:22.130 10   50.05
      10 50.05
      10 50.05
16/12/2025 15:36:39.252 20   50.28
      20 50.28
      20 50.28
16/12/2025 15:36:26.819 2   50.24
      2 50.24
      2 50.24
16/12/2025 15:31:27.985 196   50.35
      196 50.35
      196 50.35
16/12/2025 15:28:26.321 196   50.34
      196 50.34
      196 50.34
16/12/2025 15:27:39.323 130   50.34
      130 50.34
      130 50.34
16/12/2025 14:41:56.322 160   50.29
      160 50.29
      160 50.29
16/12/2025 14:40:46.827 1   50.34
      1 50.34
      1 50.34
16/12/2025 14:39:38.408 1   50.29
      1 50.29
      1 50.29
16/12/2025 14:39:37.805 1   50.29
      1 50.29
      1 50.29
16/12/2025 14:39:07.293 20   50.37
      20 50.37
      20 50.37
16/12/2025 14:38:55.894 160   50.29
      160 50.29
      160 50.29
16/12/2025 14:36:05.954 20   50.29
      20 50.29
      20 50.29
16/12/2025 14:34:38.115 160   50.29
      160 50.29
      160 50.29
16/12/2025 14:23:32.794 750   50.39
      750 50.39
      750 50.39
16/12/2025 14:17:25.684 200   50.39
      200 50.39
      200 50.39
16/12/2025 14:09:15.619 6   50.38
      6 50.38
      6 50.38
16/12/2025 14:08:02.574 100   50.38
      100 50.38
      100 50.38
16/12/2025 14:05:00.030 3   50.29
      3 50.29
      3 50.29
16/12/2025 13:56:43.609 89   50.40
      89 50.40
      89 50.40
16/12/2025 13:55:37.386 250   50.40
      250 50.40
      250 50.40
16/12/2025 13:51:20.657 398   50.40
      398 50.40
      398 50.40
16/12/2025 13:50:23.644 1   50.30
      1 50.30
      1 50.30
16/12/2025 13:49:56.315 12   50.32
      12 50.32
      12 50.32
16/12/2025 13:49:13.798 198   50.43
      198 50.43
      198 50.43
16/12/2025 13:48:14.801 398   50.40
      398 50.40
      398 50.40
16/12/2025 13:47:41.423 75   50.40
      75 50.40
      75 50.40
16/12/2025 13:46:04.942 88   50.40
      88 50.40
      88 50.40
16/12/2025 13:46:04.439 88   50.40
      88 50.40
      88 50.40
16/12/2025 13:46:03.980 300   50.40
      300 50.40
      300 50.40
16/12/2025 13:45:01.837 300   50.39
      300 50.39
      300 50.39
16/12/2025 13:38:07.553 50   50.39
      50 50.39
      50 50.39
16/12/2025 13:31:35.990 18   50.32
      18 50.32
      18 50.32
16/12/2025 13:26:55.729 2   50.31
      2 50.31
      2 50.31
16/12/2025 13:24:46.009 10   50.39
      10 50.39
      10 50.39
16/12/2025 13:22:28.663 520   50.33
      520 50.33
      520 50.33
16/12/2025 13:20:01.235 580   50.30
      580 50.30
      580 50.30
16/12/2025 13:10:28.284 1   50.47
      1 50.47
      1 50.47
16/12/2025 13:05:24.136 670   50.43
      670 50.43
      670 50.43
16/12/2025 13:01:05.530 800   50.34
      800 50.34
      800 50.34
16/12/2025 13:00:29.309 3   50.24
      3 50.24
      1 50.24
      2 50.24
16/12/2025 12:57:45.863 15   50.41
      15 50.41
      15 50.41
16/12/2025 12:55:36.018 100   50.46
      100 50.46
      100 50.46
16/12/2025 12:51:34.754 30   50.49
      30 50.49
      30 50.49
16/12/2025 12:46:14.504 5   50.47
      5 50.47
      5 50.47
16/12/2025 12:36:38.116 800   50.46
      800 50.46
      800 50.46
16/12/2025 12:29:58.282 200   50.41
      200 50.41
      200 50.41
16/12/2025 12:05:49.177 15   50.47
      15 50.47
      15 50.47
16/12/2025 11:55:04.567 5   50.41
      5 50.41
      5 50.41
16/12/2025 11:53:24.009 26   50.42
      26 50.42
      26 50.42
16/12/2025 11:51:49.464 40   50.44
      40 50.44
      40 50.44
16/12/2025 11:49:45.098 1   50.44
      1 50.44
      1 50.44
16/12/2025 11:44:57.094 200   50.45
      200 50.45
      200 50.45
16/12/2025 11:41:52.970 398   50.44
      398 50.44
      398 50.44
16/12/2025 11:14:50.494 800   50.42
      755 50.42
      45 50.42
      800 50.42
16/12/2025 11:12:09.779 1   50.42
      1 50.42
      1 50.42
16/12/2025 11:11:33.540 3   50.42
      3 50.42
      3 50.42
16/12/2025 10:50:28.118 391   50.30
      391 50.30
      391 50.30
16/12/2025 10:50:25.471 800   50.30
      800 50.30
      800 50.30
16/12/2025 10:50:20.571 800   50.35
      800 50.35
      800 50.35
16/12/2025 10:46:22.674 200   50.48
      200 50.48
      200 50.48
16/12/2025 10:39:12.481 70   50.40
      70 50.40
      70 50.40
16/12/2025 10:17:53.644 40   50.54
      40 50.54
      40 50.54
16/12/2025 10:16:25.998 200   50.40
      200 50.40
      200 50.40
16/12/2025 10:14:12.883 20   50.65
      20 50.65
      20 50.65
16/12/2025 10:05:36.545 3   50.66
      3 50.66
      3 50.66
16/12/2025 09:54:53.003 10   50.17
      10 50.17
      10 50.17
16/12/2025 09:48:22.427 9   50.50
      9 50.50
      9 50.50
16/12/2025 09:41:30.931 20   50.50
      20 50.50
      20 50.50
16/12/2025 09:32:11.776 100   50.50
      100 50.50
      100 50.50
16/12/2025 09:17:51.250 200   50.51
      200 50.51
      200 50.51
16/12/2025 09:09:36.272 5   50.28
      5 50.28
      5 50.28
16/12/2025 09:08:14.698 129   50.46
      129 50.46
      129 50.46
16/12/2025 09:08:01.432 20   50.51
      20 50.51
      20 50.51
16/12/2025 09:07:07.920 2   50.52
      2 50.52
      2 50.52
16/12/2025 09:05:13.037 100   50.45
      100 50.45
      100 50.45
16/12/2025 09:05:06.088 159   50.46
      159 50.46
      159 50.46
16/12/2025 08:54:58.130 120   50.46
      120 50.46
      120 50.46
16/12/2025 08:41:41.612 25   50.80
      25 50.80
      25 50.80
16/12/2025 08:36:27.578 5   50.80
      5 50.80
      5 50.80
16/12/2025 08:34:22.856 95   50.80
      95 50.80
      95 50.80
16/12/2025 08:32:00.715 12   50.70
      1 50.70
      11 50.70
      12 50.70
16/12/2025 08:29:58.191 399   50.60
      399 50.60
      399 50.60
16/12/2025 08:16:33.803 50   50.40
      50 50.40
      50 50.40
16/12/2025 08:13:24.164 5   50.40
      5 50.40
      5 50.40
16/12/2025 07:52:11.844 18   50.40
      18 50.40
      18 50.40
16/12/2025 07:41:01.637 400   50.60
      400 50.60
      400 50.60
16/12/2025 07:31:04.378 1   50.40
      1 50.40
      1 50.40
16/12/2025 07:30:56.167 397   50.43
      397 50.43
      397 50.43
16/12/2025 07:30:55.563 261   50.43
      261 50.43
      261 50.43
16/12/2025 07:30:55.059 59   50.43
      59 50.43
      59 50.43
16/12/2025 07:30:10.914 430   50.27
      33 50.27
      397 50.27
      420 50.27
      10 50.27
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)