Altria Group Inc.

178

155

49.90

Date Time Volume Order Volume Price
18/12/2025 21:58:45.774 102   49.90
      20 49.90
      20 49.90
      12 49.90
      102 49.90
      50 49.90
18/12/2025 21:54:29.911 125   49.91
      125 49.91
      125 49.91
18/12/2025 21:53:36.822 1   49.94
      1 49.94
      1 49.94
18/12/2025 21:53:25.918 20   49.94
      20 49.94
      20 49.94
18/12/2025 21:52:51.313 20   49.965
      20 49.965
      20 49.965
18/12/2025 21:48:12.708 639   49.925
      639 49.925
      639 49.925
18/12/2025 21:43:27.029 148   49.92
      100 49.92
      148 49.92
      48 49.92
18/12/2025 21:39:41.005 161   49.925
      161 49.925
      161 49.925
18/12/2025 21:27:07.156 12   49.965
      12 49.965
      12 49.965
18/12/2025 21:19:59.474 7   49.925
      7 49.925
      7 49.925
18/12/2025 21:03:43.324 4   49.975
      4 49.975
      4 49.975
18/12/2025 21:03:09.807 40   49.965
      40 49.965
      40 49.965
18/12/2025 20:36:48.382 20   50.02
      20 50.02
      20 50.02
18/12/2025 20:36:04.559 150   50.02
      150 50.02
      150 50.02
18/12/2025 20:25:31.434 90   49.98
      90 49.98
      90 49.98
18/12/2025 20:22:26.116 10   50.03
      10 50.03
      10 50.03
18/12/2025 20:13:15.876 300   50.04
      300 50.04
      300 50.04
18/12/2025 20:05:32.128 1   50.00
      1 50.00
      1 50.00
18/12/2025 20:05:24.878 1   49.99
      1 49.99
      1 49.99
18/12/2025 20:04:06.574 1 000   49.98
      1 000 49.98
      1 000 49.98
18/12/2025 20:04:03.293 220   49.99
      220 49.99
      20 49.99
      200 49.99
18/12/2025 20:03:19.996 100   50.01
      100 50.01
      100 50.01
18/12/2025 19:56:40.459 20   50.03
      20 50.03
      20 50.03
18/12/2025 19:52:59.106 120   50.02
      120 50.02
      120 50.02
18/12/2025 19:50:40.894 5   50.00
      5 50.00
      5 50.00
18/12/2025 19:37:40.196 15   50.06
      15 50.06
      15 50.06
18/12/2025 19:36:07.567 25   50.01
      25 50.01
      25 50.01
18/12/2025 19:31:45.278 20   50.11
      20 50.11
      20 50.11
18/12/2025 19:31:16.375 2   50.11
      2 50.11
      2 50.11
18/12/2025 19:28:56.252 370   50.09
      370 50.09
      370 50.09
18/12/2025 19:22:29.403 1 550   50.00
      100 50.00
      300 50.00
      50 50.00
      1 550 50.00
      300 50.00
      50 50.00
      300 50.00
      400 50.00
      50 50.00
18/12/2025 19:22:07.208 418   50.01
      400 50.01
      18 50.01
      418 50.01
18/12/2025 19:18:28.617 50   50.04
      50 50.04
      50 50.04
18/12/2025 19:16:38.742 10   50.05
      10 50.05
      10 50.05
18/12/2025 19:00:17.357 199   50.14
      199 50.14
      199 50.14
18/12/2025 18:57:57.219 1   50.12
      1 50.12
      1 50.12
18/12/2025 18:48:23.315 24   50.13
      24 50.13
      24 50.13
18/12/2025 18:40:58.383 99   50.12
      99 50.12
      99 50.12
18/12/2025 18:36:04.842 150   50.10
      150 50.10
      150 50.10
18/12/2025 18:34:51.726 100   50.11
      100 50.11
      100 50.11
18/12/2025 18:29:41.856 75   50.15
      75 50.15
      75 50.15
18/12/2025 18:22:58.902 39   50.11
      39 50.11
      39 50.11
18/12/2025 18:11:36.328 100   50.28
      100 50.28
      100 50.28
18/12/2025 18:10:06.665 1   50.28
      1 50.28
      1 50.28
18/12/2025 18:09:25.403 1   50.19
      1 50.19
      1 50.19
18/12/2025 17:52:45.037 200   50.15
      200 50.15
      200 50.15
18/12/2025 17:51:54.999 100   50.23
      100 50.23
      100 50.23
18/12/2025 17:39:26.878 500   50.32
      500 50.32
      500 50.32
18/12/2025 17:38:43.333 1   50.22
      1 50.22
      1 50.22
18/12/2025 17:38:06.631 10   50.36
      10 50.36
      10 50.36
18/12/2025 17:35:20.858 53   50.40
      53 50.40
      53 50.40
18/12/2025 17:33:57.887 3   50.31
      3 50.31
      3 50.31
18/12/2025 17:33:24.173 1   50.40
      1 50.40
      1 50.40
18/12/2025 17:32:16.165 50   50.39
      50 50.39
      50 50.39
18/12/2025 17:23:17.236 110   50.22
      110 50.22
      110 50.22
18/12/2025 17:17:27.513 50   50.29
      50 50.29
      50 50.29
18/12/2025 17:11:22.360 17   50.28
      17 50.28
      17 50.28
18/12/2025 17:05:41.400 22   50.29
      22 50.29
      22 50.29
18/12/2025 16:52:57.506 500   50.35
      500 50.35
      500 50.35
18/12/2025 16:51:47.827 25   50.26
      25 50.26
      25 50.26
18/12/2025 16:44:43.931 1   50.39
      1 50.39
      1 50.39
18/12/2025 16:38:01.424 500   50.28
      500 50.28
      500 50.28
18/12/2025 16:20:47.097 20   50.40
      20 50.40
      20 50.40
18/12/2025 16:09:32.874 199   50.29
      199 50.29
      199 50.29
18/12/2025 16:03:10.843 1   50.11
      1 50.11
      1 50.11
18/12/2025 16:00:03.212 1   50.24
      1 50.24
      1 50.24
18/12/2025 15:47:05.550 1   50.27
      1 50.27
      1 50.27
18/12/2025 15:42:28.953 15   50.20
      15 50.20
      15 50.20
18/12/2025 15:40:01.621 60   50.21
      60 50.21
      60 50.21
18/12/2025 15:36:27.977 1   50.01
      1 50.01
      1 50.01
18/12/2025 15:36:04.579 100   50.10
      100 50.10
      100 50.10
18/12/2025 15:36:03.771 100   50.12
      100 50.12
      100 50.12
18/12/2025 15:35:07.327 100   50.22
      100 50.22
      100 50.22
18/12/2025 15:30:04.876 69   50.16
      69 50.16
      69 50.16
18/12/2025 15:29:05.246 811   50.20
      800 50.20
      11 50.20
      811 50.20
18/12/2025 15:22:44.911 5   50.37
      5 50.37
      5 50.37
18/12/2025 15:16:20.728 40   50.38
      40 50.38
      40 50.38
18/12/2025 15:16:08.670 60   50.38
      60 50.38
      60 50.38
18/12/2025 15:13:22.992 80   50.39
      80 50.39
      80 50.39
18/12/2025 15:10:04.687 11   50.35
      11 50.35
      11 50.35
18/12/2025 15:08:34.362 563   50.30
      563 50.30
      563 50.30
18/12/2025 15:04:37.710 1 140   50.30
      340 50.30
      800 50.30
      1 140 50.30
18/12/2025 15:04:36.536 800   50.30
      800 50.30
      3 50.30
      797 50.30
18/12/2025 15:04:36.484 100   50.35
      100 50.35
      100 50.35
18/12/2025 15:02:46.188 100   50.38
      100 50.38
      100 50.38
18/12/2025 14:59:34.520 43   50.36
      43 50.36
      43 50.36
18/12/2025 14:53:52.156 2   50.31
      2 50.31
      2 50.31
18/12/2025 14:49:38.410 10   50.46
      10 50.46
      10 50.46
18/12/2025 14:44:56.873 100   50.52
      100 50.52
      100 50.52
18/12/2025 14:30:37.891 600   50.53
      600 50.53
      600 50.53
18/12/2025 14:29:58.929 167   50.48
      167 50.48
      167 50.48
18/12/2025 14:20:15.338 2   50.54
      2 50.54
      2 50.54
18/12/2025 14:11:13.455 60   50.62
      60 50.62
      60 50.62
18/12/2025 13:42:37.983 150   50.43
      150 50.43
      150 50.43
18/12/2025 13:06:59.815 200   50.55
      200 50.55
      200 50.55
18/12/2025 13:06:23.525 395   50.53
      395 50.53
      395 50.53
18/12/2025 13:05:29.988 10   50.63
      10 50.63
      10 50.63
18/12/2025 13:01:02.109 15   50.49
      15 50.49
      15 50.49
18/12/2025 12:59:09.066 15   50.63
      15 50.63
      15 50.63
18/12/2025 12:57:58.346 80   50.63
      80 50.63
      80 50.63
18/12/2025 12:43:36.310 30   50.63
      30 50.63
      30 50.63
18/12/2025 12:35:39.002 400   50.57
      400 50.57
      400 50.57
18/12/2025 12:29:36.522 20   50.41
      20 50.41
      20 50.41
18/12/2025 12:25:27.266 100   50.45
      100 50.45
      100 50.45
18/12/2025 12:24:46.610 5   50.62
      5 50.62
      5 50.62
18/12/2025 12:21:13.502 125   50.58
      125 50.58
      125 50.58
18/12/2025 12:15:21.284 100   50.59
      100 50.59
      100 50.59
18/12/2025 12:14:52.249 60   50.59
      60 50.59
      60 50.59
18/12/2025 12:00:52.265 505   50.40
      390 50.40
      505 50.40
      115 50.40
18/12/2025 12:00:43.266 400   50.45
      400 50.45
      400 50.45
18/12/2025 11:20:42.605 33   50.60
      33 50.60
      33 50.60
18/12/2025 11:20:22.132 180   50.46
      90 50.46
      180 50.46
      90 50.46
18/12/2025 11:20:18.129 53   50.60
      53 50.60
      53 50.60
18/12/2025 11:05:29.173 175   50.59
      175 50.59
      175 50.59
18/12/2025 11:04:47.280 5   50.46
      5 50.46
      5 50.46
18/12/2025 10:49:48.465 280   50.50
      280 50.50
      280 50.50
18/12/2025 10:47:35.304 15   50.50
      15 50.50
      15 50.50
18/12/2025 10:46:17.122 7   50.56
      7 50.56
      7 50.56
18/12/2025 10:45:01.905 1   50.67
      1 50.67
      1 50.67
18/12/2025 10:44:25.667 200   50.58
      200 50.58
      200 50.58
18/12/2025 10:44:25.086 200   50.55
      200 50.55
      200 50.55
18/12/2025 10:43:57.588 100   50.59
      18 50.59
      82 50.59
      100 50.59
18/12/2025 10:43:52.634 159   50.58
      159 50.58
      159 50.58
18/12/2025 10:43:44.898 159   50.58
      159 50.58
      159 50.58
18/12/2025 10:39:33.745 100   50.58
      100 50.58
      100 50.58
18/12/2025 10:33:06.399 800   50.53
      800 50.53
      800 50.53
18/12/2025 10:24:04.996 100   50.58
      100 50.58
      100 50.58
18/12/2025 10:20:54.249 4   50.58
      4 50.58
      4 50.58
18/12/2025 10:20:19.669 20   50.61
      20 50.61
      20 50.61
18/12/2025 10:19:23.886 236   50.58
      236 50.58
      236 50.58
18/12/2025 10:17:37.802 159   50.58
      159 50.58
      159 50.58
18/12/2025 10:13:48.525 100   50.54
      100 50.54
      100 50.54
18/12/2025 10:08:27.995 2   50.55
      2 50.55
      2 50.55
18/12/2025 10:05:56.482 397   50.47
      397 50.47
      397 50.47
18/12/2025 10:05:36.866 397   50.47
      397 50.47
      397 50.47
18/12/2025 10:04:22.129 20   50.55
      20 50.55
      20 50.55
18/12/2025 10:04:00.988 220   50.54
      220 50.54
      220 50.54
18/12/2025 10:04:00.853 450   50.54
      450 50.54
      450 50.54
18/12/2025 10:03:26.490 1 195   50.54
      800 50.54
      1 195 50.54
      395 50.54
18/12/2025 09:56:38.202 4   50.41
      4 50.41
      4 50.41
18/12/2025 09:31:21.784 200   50.54
      200 50.54
      200 50.54
18/12/2025 09:29:15.944 100   50.37
      25 50.37
      75 50.37
      100 50.37
18/12/2025 09:08:46.579 40   50.54
      20 50.54
      40 50.54
      20 50.54
18/12/2025 08:59:13.015 10   50.53
      10 50.53
      10 50.53
18/12/2025 08:56:47.098 60   50.53
      60 50.53
      60 50.53
18/12/2025 08:41:44.583 50   50.53
      50 50.53
      50 50.53
18/12/2025 08:39:59.014 200   50.34
      200 50.34
      200 50.34
18/12/2025 08:38:56.061 7   50.34
      7 50.34
      7 50.34
18/12/2025 08:28:53.220 5   50.53
      5 50.53
      5 50.53
18/12/2025 08:16:33.259 20   50.34
      20 50.34
      20 50.34
18/12/2025 08:00:11.177 6   50.53
      6 50.53
      6 50.53
18/12/2025 07:52:36.159 4   50.54
      4 50.54
      4 50.54
18/12/2025 07:40:55.978 50   50.55
      50 50.55
      50 50.55
18/12/2025 07:37:12.095 100   50.55
      100 50.55
      100 50.55
18/12/2025 07:30:54.268 1   50.38
      1 50.38
      1 50.38
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)