Altria Group Inc.

86

70

55.79

Date Time Volume Order Volume Price
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)