Altria Group Inc.

196

182

49.495

Date Time Volume Order Volume Price
04/11/2025 19:46:35.277 101   49.495
      101 49.495
      101 49.495
04/11/2025 19:45:39.081 30   49.48
      30 49.48
      30 49.48
04/11/2025 19:44:51.380 40   49.465
      40 49.465
      40 49.465
04/11/2025 19:35:56.956 30   49.465
      30 49.465
      30 49.465
04/11/2025 19:35:07.938 50   49.465
      50 49.465
      50 49.465
04/11/2025 19:32:56.682 90   49.325
      90 49.325
      90 49.325
04/11/2025 19:31:21.019 20   49.455
      20 49.455
      20 49.455
04/11/2025 19:23:44.685 25   49.39
      25 49.39
      25 49.39
04/11/2025 19:14:20.409 20   49.245
      20 49.245
      20 49.245
04/11/2025 19:14:07.688 100   49.35
      100 49.35
      100 49.35
04/11/2025 18:58:45.754 108   49.375
      108 49.375
      108 49.375
04/11/2025 18:38:50.360 1 200   49.285
      1 200 49.285
      1 200 49.285
04/11/2025 18:38:00.676 150   49.295
      150 49.295
      150 49.295
04/11/2025 18:36:53.871 5   49.295
      5 49.295
      5 49.295
04/11/2025 18:19:17.963 203   49.38
      203 49.38
      203 49.38
04/11/2025 18:04:19.322 506   49.30
      405 49.30
      506 49.30
      101 49.30
04/11/2025 17:59:03.116 450   49.36
      450 49.36
      450 49.36
04/11/2025 17:48:54.283 20   49.39
      20 49.39
      20 49.39
04/11/2025 17:45:48.321 8   49.25
      8 49.25
      8 49.25
04/11/2025 17:30:04.527 3   49.255
      3 49.255
      3 49.255
04/11/2025 17:29:49.144 1   49.365
      1 49.365
      1 49.365
04/11/2025 17:23:52.473 1   49.37
      1 49.37
      1 49.37
04/11/2025 17:20:10.814 1   49.345
      1 49.345
      1 49.345
04/11/2025 17:18:42.368 50   49.335
      50 49.335
      50 49.335
04/11/2025 17:12:19.229 90   49.305
      90 49.305
      90 49.305
04/11/2025 17:10:33.322 40   49.35
      40 49.35
      40 49.35
04/11/2025 16:57:31.913 1   49.33
      1 49.33
      1 49.33
04/11/2025 16:56:52.534 10   49.335
      10 49.335
      10 49.335
04/11/2025 16:47:31.729 10   49.345
      10 49.345
      10 49.345
04/11/2025 16:47:02.983 4   49.255
      4 49.255
      4 49.255
04/11/2025 16:46:57.048 1   49.35
      1 49.35
      1 49.35
04/11/2025 16:46:38.132 1   49.345
      1 49.345
      1 49.345
04/11/2025 16:41:27.544 75   49.30
      75 49.30
      75 49.30
04/11/2025 16:36:40.717 20   49.345
      20 49.345
      20 49.345
04/11/2025 16:36:30.543 70   49.25
      70 49.25
      70 49.25
04/11/2025 16:35:31.053 40   49.315
      40 49.315
      40 49.315
04/11/2025 16:30:27.077 202   49.285
      202 49.285
      202 49.285
04/11/2025 16:29:56.471 40   49.355
      40 49.355
      40 49.355
04/11/2025 16:28:11.281 219   49.32
      219 49.32
      219 49.32
04/11/2025 16:26:37.352 27   49.35
      27 49.35
      27 49.35
04/11/2025 16:19:16.709 100   49.415
      100 49.415
      100 49.415
04/11/2025 16:08:03.113 100   49.305
      100 49.305
      100 49.305
04/11/2025 16:05:36.004 13   49.26
      13 49.26
      13 49.26
04/11/2025 16:03:30.620 1   49.27
      1 49.27
      1 49.27
04/11/2025 16:02:11.042 1   49.205
      1 49.205
      1 49.205
04/11/2025 16:01:45.958 1 040   49.20
      1 040 49.20
      1 000 49.20
      40 49.20
04/11/2025 16:00:40.827 545   49.28
      545 49.28
      545 49.28
04/11/2025 16:00:33.728 3   49.205
      3 49.205
      3 49.205
04/11/2025 16:00:07.573 2   49.245
      2 49.245
      2 49.245
04/11/2025 15:58:53.710 1   49.225
      1 49.225
      1 49.225
04/11/2025 15:55:36.263 110   49.31
      110 49.31
      110 49.31
04/11/2025 15:51:10.700 1   49.49
      1 49.49
      1 49.49
04/11/2025 15:50:55.704 1   49.465
      1 49.465
      1 49.465
04/11/2025 15:50:08.924 40   49.50
      40 49.50
      40 49.50
04/11/2025 15:47:03.678 3   49.715
      3 49.715
      3 49.715
04/11/2025 15:46:42.951 1   49.80
      1 49.80
      1 49.80
04/11/2025 15:46:24.470 25   49.87
      25 49.87
      25 49.87
04/11/2025 15:44:07.072 300   49.995
      300 49.995
      300 49.995
04/11/2025 15:43:07.185 10   49.955
      10 49.955
      10 49.955
04/11/2025 15:42:36.610 1   49.995
      1 49.995
      1 49.995
04/11/2025 15:42:13.463 1   49.905
      1 49.905
      1 49.905
04/11/2025 15:36:27.654 2   49.87
      2 49.87
      2 49.87
04/11/2025 15:33:39.546 12   49.85
      12 49.85
      12 49.85
04/11/2025 15:30:29.292 850   49.565
      850 49.565
      11 49.565
      839 49.565
04/11/2025 15:18:48.836 486   49.615
      486 49.615
      486 49.615
04/11/2025 15:13:07.687 15   49.78
      15 49.78
      15 49.78
04/11/2025 15:10:29.744 4   49.595
      4 49.595
      4 49.595
04/11/2025 15:08:18.962 70   49.60
      70 49.60
      70 49.60
04/11/2025 15:07:36.004 10   49.77
      10 49.77
      10 49.77
04/11/2025 14:58:21.519 100   49.725
      100 49.725
      100 49.725
04/11/2025 14:57:53.129 30   49.725
      30 49.725
      30 49.725
04/11/2025 14:51:23.773 5   49.705
      5 49.705
      5 49.705
04/11/2025 14:49:39.059 15   49.70
      15 49.70
      15 49.70
04/11/2025 14:29:58.274 201   49.735
      201 49.735
      201 49.735
04/11/2025 14:25:29.901 1   49.79
      1 49.79
      1 49.79
04/11/2025 14:25:09.291 20   49.79
      20 49.79
      20 49.79
04/11/2025 14:22:57.173 1   49.80
      1 49.80
      1 49.80
04/11/2025 14:22:50.128 1   49.715
      1 49.715
      1 49.715
04/11/2025 14:22:03.243 1   49.645
      1 49.645
      1 49.645
04/11/2025 14:19:58.007 100   49.695
      100 49.695
      100 49.695
04/11/2025 14:10:46.549 20   49.705
      20 49.705
      20 49.705
04/11/2025 14:10:29.957 100   49.705
      100 49.705
      100 49.705
04/11/2025 14:08:36.455 10   49.675
      10 49.675
      10 49.675
04/11/2025 14:01:52.899 41   49.715
      41 49.715
      41 49.715
04/11/2025 13:58:00.297 6   49.69
      6 49.69
      6 49.69
04/11/2025 13:55:31.915 17   49.69
      17 49.69
      17 49.69
04/11/2025 13:52:27.413 3   49.645
      3 49.645
      3 49.645
04/11/2025 13:49:24.377 540   49.71
      540 49.71
      540 49.71
04/11/2025 13:49:02.436 60   49.71
      60 49.71
      60 49.71
04/11/2025 13:40:10.120 38   49.715
      38 49.715
      38 49.715
04/11/2025 13:37:13.271 100   49.735
      100 49.735
      100 49.735
04/11/2025 13:37:09.329 20   49.735
      20 49.735
      20 49.735
04/11/2025 13:36:41.598 20   49.735
      20 49.735
      20 49.735
04/11/2025 13:33:06.068 32   49.75
      32 49.75
      32 49.75
04/11/2025 13:30:09.714 100   49.615
      100 49.615
      100 49.615
04/11/2025 13:08:06.471 150   49.50
      150 49.50
      150 49.50
04/11/2025 13:06:18.623 70   49.635
      70 49.635
      38 49.635
      32 49.635
04/11/2025 13:03:49.587 30   49.665
      30 49.665
      30 49.665
04/11/2025 12:54:07.815 40   49.57
      40 49.57
      40 49.57
04/11/2025 12:51:20.792 65   49.57
      65 49.57
      65 49.57
04/11/2025 12:31:58.379 70   49.575
      70 49.575
      70 49.575
04/11/2025 12:24:32.973 3   49.255
      3 49.255
      3 49.255
04/11/2025 12:24:11.750 37   49.25
      37 49.25
      37 49.25
04/11/2025 12:24:01.288 21   49.575
      21 49.575
      21 49.575
04/11/2025 12:17:28.588 25   49.575
      25 49.575
      25 49.575
04/11/2025 12:16:55.324 1   49.575
      1 49.575
      1 49.575
04/11/2025 12:16:23.915 1   49.265
      1 49.265
      1 49.265
04/11/2025 12:15:47.912 20   49.575
      20 49.575
      20 49.575
04/11/2025 12:09:21.074 20   49.61
      20 49.61
      20 49.61
04/11/2025 11:59:01.338 246   49.23
      246 49.23
      246 49.23
04/11/2025 11:56:26.138 20   49.605
      20 49.605
      20 49.605
04/11/2025 11:56:21.779 1   49.605
      1 49.605
      1 49.605
04/11/2025 11:55:59.884 10   49.605
      10 49.605
      10 49.605
04/11/2025 11:53:58.632 16   49.605
      16 49.605
      16 49.605
04/11/2025 11:50:14.854 10   49.59
      10 49.59
      10 49.59
04/11/2025 11:49:37.424 50   49.59
      50 49.59
      50 49.59
04/11/2025 11:48:34.674 75   49.59
      75 49.59
      75 49.59
04/11/2025 11:39:19.557 1   49.60
      1 49.60
      1 49.60
04/11/2025 11:38:43.243 1   49.205
      1 49.205
      1 49.205
04/11/2025 11:36:53.299 60   49.35
      60 49.35
      60 49.35
04/11/2025 11:36:43.858 163   49.355
      163 49.355
      163 49.355
04/11/2025 11:36:43.776 163   49.355
      163 49.355
      163 49.355
04/11/2025 11:35:38.613 18   49.585
      18 49.585
      18 49.585
04/11/2025 11:32:35.656 20   49.595
      20 49.595
      20 49.595
04/11/2025 11:30:59.010 20   49.595
      20 49.595
      20 49.595
04/11/2025 11:30:38.814 1   49.595
      1 49.595
      1 49.595
04/11/2025 11:29:14.944 20   49.555
      20 49.555
      20 49.555
04/11/2025 11:26:53.782 25   49.585
      25 49.585
      25 49.585
04/11/2025 11:25:12.554 2   49.355
      2 49.355
      2 49.355
04/11/2025 11:25:06.479 67   49.355
      67 49.355
      67 49.355
04/11/2025 11:23:05.562 6   49.355
      6 49.355
      6 49.355
04/11/2025 11:12:25.489 40   49.485
      40 49.485
      40 49.485
04/11/2025 10:55:47.544 22   49.50
      22 49.50
      22 49.50
04/11/2025 10:50:33.196 60   49.515
      60 49.515
      60 49.515
04/11/2025 10:41:13.970 10   49.45
      10 49.45
      10 49.45
04/11/2025 10:40:44.794 71   49.47
      71 49.47
      71 49.47
04/11/2025 10:34:03.635 100   49.355
      100 49.355
      100 49.355
04/11/2025 10:32:39.375 163   49.355
      163 49.355
      163 49.355
04/11/2025 10:28:54.583 1   49.48
      1 49.48
      1 49.48
04/11/2025 10:14:38.039 900   49.45
      900 49.45
      900 49.45
04/11/2025 10:14:37.624 30   49.70
      30 49.70
      30 49.70
04/11/2025 10:11:09.155 200   49.80
      200 49.80
      200 49.80
04/11/2025 10:07:34.904 50   49.80
      50 49.80
      50 49.80
04/11/2025 10:00:02.958 2   49.80
      2 49.80
      2 49.80
04/11/2025 09:59:05.651 19   49.80
      19 49.80
      19 49.80
04/11/2025 09:55:03.018 3   49.20
      3 49.20
      3 49.20
04/11/2025 09:54:53.560 1   49.80
      1 49.80
      1 49.80
04/11/2025 09:48:56.750 50   49.80
      50 49.80
      50 49.80
04/11/2025 09:48:44.020 16   49.80
      16 49.80
      16 49.80
04/11/2025 09:46:33.994 31   49.80
      31 49.80
      31 49.80
04/11/2025 09:45:13.751 2   49.80
      2 49.80
      2 49.80
04/11/2025 09:43:09.676 30   49.80
      30 49.80
      30 49.80
04/11/2025 09:34:43.559 130   49.60
      130 49.60
      130 49.60
04/11/2025 09:31:12.066 10   49.60
      10 49.60
      10 49.60
04/11/2025 09:28:29.577 17   49.20
      17 49.20
      17 49.20
04/11/2025 09:26:07.850 500   49.40
      500 49.40
      500 49.40
04/11/2025 09:25:45.909 10   49.60
      10 49.60
      10 49.60
04/11/2025 09:12:35.750 2   49.305
      2 49.305
      2 49.305
04/11/2025 09:08:46.052 322   49.40
      322 49.40
      272 49.40
      20 49.40
      30 49.40
04/11/2025 08:40:48.081 100   49.40
      100 49.40
      100 49.40
04/11/2025 08:39:28.900 200   49.695
      200 49.695
      200 49.695
04/11/2025 08:37:59.938 252   49.695
      252 49.695
      252 49.695
04/11/2025 08:22:46.709 17   49.30
      17 49.30
      17 49.30
04/11/2025 08:22:39.491 350   49.30
      300 49.30
      50 49.30
      350 49.30
04/11/2025 08:21:38.424 180   49.305
      180 49.305
      180 49.305
04/11/2025 08:20:37.622 500   49.40
      500 49.40
      201 49.40
      299 49.40
04/11/2025 08:19:11.217 15   49.795
      15 49.795
      15 49.795
04/11/2025 08:17:41.182 400   49.70
      400 49.70
      400 49.70
04/11/2025 08:16:03.108 25   49.995
      25 49.995
      25 49.995
04/11/2025 08:14:46.191 49   49.71
      49 49.71
      49 49.71
04/11/2025 08:14:27.268 100   49.705
      100 49.705
      100 49.705
04/11/2025 08:13:43.874 50   49.50
      50 49.50
      50 49.50
04/11/2025 08:03:24.426 104   49.40
      104 49.40
      104 49.40
04/11/2025 08:00:29.686 2   49.40
      2 49.40
      2 49.40
04/11/2025 08:00:17.592 1   49.705
      1 49.705
      1 49.705
04/11/2025 07:49:36.066 100   49.305
      100 49.305
      100 49.305
04/11/2025 07:45:29.791 120   49.60
      120 49.60
      120 49.60
04/11/2025 07:42:11.673 90   49.41
      90 49.41
      90 49.41
04/11/2025 07:41:59.996 252   49.405
      252 49.405
      252 49.405
04/11/2025 07:41:59.393 127   49.405
      127 49.405
      127 49.405
04/11/2025 07:41:58.926 90   49.405
      90 49.405
      90 49.405
04/11/2025 07:41:57.886 690   49.405
      250 49.405
      20 49.405
      1 49.405
      406 49.405
      4 49.405
      9 49.405
      670 49.405
      20 49.405
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)