Altria Group Inc.

241

224

50.32

Date Time Volume Order Volume Price
17/12/2025 21:58:34.971 4   50.32
      4 50.32
      4 50.32
17/12/2025 21:49:49.667 18   50.45
      18 50.45
      18 50.45
17/12/2025 21:47:35.430 200   50.33
      200 50.33
      200 50.33
17/12/2025 21:30:01.364 25   50.41
      25 50.41
      25 50.41
17/12/2025 21:14:32.120 300   50.40
      300 50.40
      300 50.40
17/12/2025 20:58:41.138 12   50.43
      12 50.43
      12 50.43
17/12/2025 20:55:09.250 40   50.38
      40 50.38
      40 50.38
17/12/2025 20:45:15.131 2   50.31
      2 50.31
      2 50.31
17/12/2025 20:39:21.329 100   50.32
      100 50.32
      100 50.32
17/12/2025 20:25:46.053 10   50.26
      10 50.26
      10 50.26
17/12/2025 20:18:54.392 2   50.23
      2 50.23
      2 50.23
17/12/2025 20:18:27.294 159   50.23
      159 50.23
      159 50.23
17/12/2025 20:05:58.609 20   50.20
      20 50.20
      20 50.20
17/12/2025 20:03:17.023 5   50.11
      5 50.11
      5 50.11
17/12/2025 20:00:57.061 20   50.22
      20 50.22
      20 50.22
17/12/2025 19:46:32.765 50   50.24
      50 50.24
      50 50.24
17/12/2025 19:27:49.836 50   50.14
      50 50.14
      50 50.14
17/12/2025 19:27:49.776 10   50.14
      10 50.14
      10 50.14
17/12/2025 19:12:19.230 1 500   50.22
      100 50.22
      1 400 50.22
      1 500 50.22
17/12/2025 19:10:44.461 1 600   50.22
      1 600 50.22
      1 600 50.22
17/12/2025 19:10:32.966 20   50.23
      20 50.23
      20 50.23
17/12/2025 19:09:35.591 20   50.23
      20 50.23
      20 50.23
17/12/2025 19:06:39.378 12   50.19
      12 50.19
      12 50.19
17/12/2025 19:04:50.254 60   50.23
      60 50.23
      60 50.23
17/12/2025 19:00:21.334 552   50.22
      552 50.22
      552 50.22
17/12/2025 19:00:13.231 548   50.22
      548 50.22
      548 50.22
17/12/2025 18:59:07.347 1 600   50.22
      1 600 50.22
      1 600 50.22
17/12/2025 18:51:00.230 300   50.29
      300 50.29
      300 50.29
17/12/2025 18:39:58.474 26   50.30
      26 50.30
      26 50.30
17/12/2025 18:33:35.843 60   50.35
      60 50.35
      60 50.35
17/12/2025 18:31:36.211 100   50.38
      100 50.38
      100 50.38
17/12/2025 18:21:14.468 10   50.40
      10 50.40
      10 50.40
17/12/2025 18:19:40.046 100   50.45
      100 50.45
      100 50.45
17/12/2025 18:15:40.881 1   50.55
      1 50.55
      1 50.55
17/12/2025 18:14:12.272 62   50.43
      62 50.43
      62 50.43
17/12/2025 18:14:12.265 60   50.53
      60 50.53
      60 50.53
17/12/2025 18:13:57.588 328   50.46
      214 50.46
      328 50.46
      100 50.46
      12 50.46
      2 50.46
17/12/2025 18:13:04.559 100   50.53
      100 50.53
      100 50.53
17/12/2025 18:12:50.794 11   50.52
      11 50.52
      11 50.52
17/12/2025 18:05:15.261 40   50.59
      40 50.59
      40 50.59
17/12/2025 17:50:27.402 20   50.59
      20 50.59
      20 50.59
17/12/2025 17:47:52.368 200   50.60
      200 50.60
      200 50.60
17/12/2025 17:46:24.493 65   50.70
      65 50.70
      65 50.70
17/12/2025 17:46:17.543 40   50.73
      40 50.73
      40 50.73
17/12/2025 17:42:47.400 21   50.73
      21 50.73
      21 50.73
17/12/2025 17:40:18.254 2   50.75
      2 50.75
      2 50.75
17/12/2025 17:38:40.003 100   50.65
      100 50.65
      100 50.65
17/12/2025 17:34:51.626 70   50.77
      70 50.77
      70 50.77
17/12/2025 17:24:17.015 115   50.69
      115 50.69
      115 50.69
17/12/2025 17:17:20.067 40   50.81
      40 50.81
      40 50.81
17/12/2025 17:12:11.149 100   50.79
      100 50.79
      100 50.79
17/12/2025 17:01:20.787 250   50.77
      250 50.77
      250 50.77
17/12/2025 16:55:09.195 199   50.70
      199 50.70
      199 50.70
17/12/2025 16:39:02.921 50   50.80
      50 50.80
      50 50.80
17/12/2025 16:38:09.574 2   50.69
      2 50.69
      2 50.69
17/12/2025 16:33:06.719 103   50.78
      103 50.78
      103 50.78
17/12/2025 16:32:28.595 1   50.70
      1 50.70
      1 50.70
17/12/2025 16:32:26.426 300   50.81
      300 50.81
      300 50.81
17/12/2025 16:31:37.270 180   50.68
      180 50.68
      180 50.68
17/12/2025 16:24:41.766 2   50.63
      2 50.63
      2 50.63
17/12/2025 16:16:14.372 15   50.57
      15 50.57
      15 50.57
17/12/2025 16:14:44.243 10   50.66
      10 50.66
      10 50.66
17/12/2025 16:05:50.318 6   50.61
      6 50.61
      6 50.61
17/12/2025 16:03:43.687 20   50.66
      20 50.66
      20 50.66
17/12/2025 15:59:35.499 95   50.57
      95 50.57
      95 50.57
17/12/2025 15:55:09.119 4   50.59
      4 50.59
      4 50.59
17/12/2025 15:52:11.756 75   50.57
      75 50.57
      75 50.57
17/12/2025 15:51:09.014 40   50.65
      40 50.65
      40 50.65
17/12/2025 15:45:31.527 1   50.58
      1 50.58
      1 50.58
17/12/2025 15:36:29.291 1   50.72
      1 50.72
      1 50.72
17/12/2025 15:35:26.460 6   50.80
      6 50.80
      6 50.80
17/12/2025 15:34:26.798 51   50.73
      51 50.73
      51 50.73
17/12/2025 15:30:05.609 21   50.58
      21 50.58
      21 50.58
17/12/2025 15:26:50.821 1 500   50.94
      500 50.94
      659 50.94
      341 50.94
      1 500 50.94
17/12/2025 15:26:41.568 800   50.89
      800 50.89
      800 50.89
17/12/2025 15:25:41.153 50   50.88
      50 50.88
      50 50.88
17/12/2025 15:16:29.043 51   50.85
      51 50.85
      51 50.85
17/12/2025 15:13:52.155 1 000   50.76
      1 000 50.76
      1 000 50.76
17/12/2025 15:13:45.949 800   50.80
      800 50.80
      800 50.80
17/12/2025 15:13:45.924 169   50.80
      169 50.80
      169 50.80
17/12/2025 15:13:40.655 7 200   50.98
      90 50.98
      5 844 50.98
      870 50.98
      396 50.98
      7 200 50.98
17/12/2025 15:13:05.636 800   50.71
      800 50.71
      800 50.71
17/12/2025 15:10:44.367 7   50.71
      7 50.71
      7 50.71
17/12/2025 15:08:50.500 20   50.70
      20 50.70
      20 50.70
17/12/2025 15:03:39.470 10   50.70
      10 50.70
      10 50.70
17/12/2025 14:59:23.122 30   50.70
      30 50.70
      30 50.70
17/12/2025 14:58:34.381 100   50.71
      100 50.71
      100 50.71
17/12/2025 14:43:02.448 70   50.72
      70 50.72
      70 50.72
17/12/2025 14:39:56.333 60   50.77
      60 50.77
      60 50.77
17/12/2025 14:39:18.962 21   50.64
      21 50.64
      21 50.64
17/12/2025 14:30:23.513 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:22.910 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:22.204 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:21.499 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:20.896 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:20.292 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:19.689 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:19.083 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:18.480 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:17.875 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:17.271 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:16.667 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:16.059 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:15.453 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:14.850 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:14.295 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:13.635 1   50.59
      1 50.59
      1 50.59
17/12/2025 14:30:13.029 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:12.425 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:11.720 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:11.116 2   50.59
      2 50.59
      2 50.59
17/12/2025 14:30:01.384 100   50.60
      100 50.60
      100 50.60
17/12/2025 14:29:45.167 5   50.61
      5 50.61
      5 50.61
17/12/2025 14:24:27.673 20   50.67
      20 50.67
      20 50.67
17/12/2025 14:20:13.173 12   50.61
      12 50.61
      12 50.61
17/12/2025 14:14:22.260 393   50.66
      393 50.66
      393 50.66
17/12/2025 14:12:44.896 20   50.76
      20 50.76
      20 50.76
17/12/2025 14:11:24.511 1   50.66
      1 50.66
      1 50.66
17/12/2025 14:11:23.806 1   50.66
      1 50.66
      1 50.66
17/12/2025 14:04:24.478 4   50.62
      4 50.62
      4 50.62
17/12/2025 13:56:38.857 10   50.63
      10 50.63
      10 50.63
17/12/2025 13:55:32.786 2   50.63
      2 50.63
      2 50.63
17/12/2025 13:33:31.972 25   50.67
      25 50.67
      25 50.67
17/12/2025 13:30:51.756 10   50.64
      10 50.64
      10 50.64
17/12/2025 13:22:23.349 40   50.74
      40 50.74
      40 50.74
17/12/2025 13:20:37.371 200   50.74
      200 50.74
      200 50.74
17/12/2025 13:03:45.229 20   50.84
      20 50.84
      20 50.84
17/12/2025 12:47:31.564 99   50.84
      99 50.84
      99 50.84
17/12/2025 12:33:18.925 150   50.75
      150 50.75
      150 50.75
17/12/2025 12:29:15.526 500   50.51
      500 50.51
      500 50.51
17/12/2025 12:23:30.022 50   50.84
      50 50.84
      50 50.84
17/12/2025 12:20:40.759 200   50.83
      200 50.83
      200 50.83
17/12/2025 12:07:38.949 200   50.74
      200 50.74
      200 50.74
17/12/2025 12:05:45.674 30   50.82
      30 50.82
      30 50.82
17/12/2025 12:01:45.129 130   50.62
      130 50.62
      130 50.62
17/12/2025 12:00:38.445 30   50.80
      30 50.80
      30 50.80
17/12/2025 11:52:48.615 55   50.66
      55 50.66
      55 50.66
17/12/2025 11:51:34.859 393   50.70
      393 50.70
      393 50.70
17/12/2025 11:51:34.504 100   50.70
      100 50.70
      100 50.70
17/12/2025 11:40:27.926 45   50.54
      45 50.54
      45 50.54
17/12/2025 11:40:14.099 22   50.67
      22 50.67
      22 50.67
17/12/2025 11:37:45.362 400   50.56
      400 50.56
      400 50.56
17/12/2025 11:37:44.759 501   50.56
      501 50.56
      501 50.56
17/12/2025 11:32:32.795 20   50.58
      20 50.58
      20 50.58
17/12/2025 11:31:23.934 163   50.59
      163 50.59
      163 50.59
17/12/2025 11:31:23.829 336   50.59
      336 50.59
      336 50.59
17/12/2025 11:28:33.808 50   50.79
      50 50.79
      50 50.79
17/12/2025 11:23:36.979 100   50.60
      100 50.60
      100 50.60
17/12/2025 11:17:00.705 5   50.80
      5 50.80
      5 50.80
17/12/2025 11:15:41.948 258   50.63
      258 50.63
      258 50.63
17/12/2025 11:15:41.255 258   50.63
      258 50.63
      258 50.63
17/12/2025 11:14:06.323 55   50.78
      55 50.78
      55 50.78
17/12/2025 11:14:05.718 55   50.78
      55 50.78
      55 50.78
17/12/2025 11:14:05.114 55   50.78
      55 50.78
      55 50.78
17/12/2025 11:14:04.511 55   50.78
      55 50.78
      55 50.78
17/12/2025 11:14:03.906 55   50.78
      55 50.78
      55 50.78
17/12/2025 11:14:03.300 55   50.78
      55 50.78
      55 50.78
17/12/2025 11:14:02.695 55   50.78
      55 50.78
      55 50.78
17/12/2025 11:12:30.629 190   50.74
      190 50.74
      190 50.74
17/12/2025 11:12:14.309 190   50.75
      190 50.75
      190 50.75
17/12/2025 11:12:04.078 30   50.84
      30 50.84
      30 50.84
17/12/2025 11:12:00.853 190   50.75
      190 50.75
      190 50.75
17/12/2025 11:11:31.941 50   50.68
      50 50.68
      50 50.68
17/12/2025 11:10:32.630 1   50.68
      1 50.68
      1 50.68
17/12/2025 11:10:23.816 800   50.62
      800 50.62
      800 50.62
17/12/2025 11:08:55.819 1   50.73
      1 50.73
      1 50.73
17/12/2025 11:06:05.104 1   50.70
      1 50.70
      1 50.70
17/12/2025 11:04:36.897 3   50.52
      3 50.52
      3 50.52
17/12/2025 10:57:23.571 200   50.66
      200 50.66
      200 50.66
17/12/2025 10:57:23.485 70   50.66
      70 50.66
      70 50.66
17/12/2025 10:37:54.950 60   50.66
      60 50.66
      60 50.66
17/12/2025 10:34:44.300 370   50.72
      370 50.72
      370 50.72
17/12/2025 10:29:58.755 36   50.77
      36 50.77
      36 50.77
17/12/2025 10:18:30.182 60   50.75
      60 50.75
      60 50.75
17/12/2025 10:15:39.536 394   50.75
      394 50.75
      394 50.75
17/12/2025 10:11:10.350 20   50.84
      20 50.84
      20 50.84
17/12/2025 10:09:41.182 1   50.84
      1 50.84
      1 50.84
17/12/2025 10:09:31.973 100   50.84
      100 50.84
      100 50.84
17/12/2025 10:07:16.421 394   50.73
      394 50.73
      394 50.73
17/12/2025 10:05:51.559 125   50.84
      125 50.84
      125 50.84
17/12/2025 10:02:52.894 59   50.72
      59 50.72
      59 50.72
17/12/2025 10:02:52.324 59   50.72
      59 50.72
      59 50.72
17/12/2025 10:02:51.687 59   50.72
      59 50.72
      59 50.72
17/12/2025 10:02:51.084 59   50.72
      59 50.72
      59 50.72
17/12/2025 10:02:50.480 59   50.72
      59 50.72
      59 50.72
17/12/2025 10:02:49.877 59   50.72
      59 50.72
      59 50.72
17/12/2025 10:02:49.272 59   50.72
      59 50.72
      59 50.72
17/12/2025 10:01:47.150 394   50.73
      394 50.73
      394 50.73
17/12/2025 10:00:37.362 412   50.50
      412 50.50
      412 50.50
17/12/2025 10:00:36.758 412   50.50
      412 50.50
      412 50.50
17/12/2025 10:00:35.246 10   50.49
      10 50.49
      10 50.49
17/12/2025 10:00:34.642 10   50.49
      10 50.49
      10 50.49
17/12/2025 10:00:33.845 10   50.49
      10 50.49
      10 50.49
17/12/2025 10:00:33.334 15   50.51
      15 50.51
      15 50.51
17/12/2025 10:00:25.286 66   50.58
      66 50.58
      66 50.58
17/12/2025 09:53:50.325 7   50.71
      7 50.71
      7 50.71
17/12/2025 09:52:27.381 393   50.70
      393 50.70
      393 50.70
17/12/2025 09:41:30.674 75   50.65
      75 50.65
      75 50.65
17/12/2025 09:35:51.058 5   50.65
      5 50.65
      5 50.65
17/12/2025 09:35:35.526 158   50.66
      158 50.66
      158 50.66
17/12/2025 09:30:23.547 3   50.56
      3 50.56
      3 50.56
17/12/2025 09:25:23.422 21   50.66
      21 50.66
      21 50.66
17/12/2025 09:25:18.674 158   50.66
      158 50.66
      158 50.66
17/12/2025 09:23:29.671 148   50.84
      148 50.84
      148 50.84
17/12/2025 09:22:23.389 158   50.66
      158 50.66
      158 50.66
17/12/2025 09:19:49.081 395   50.67
      395 50.67
      395 50.67
17/12/2025 09:19:24.105 590   50.84
      300 50.84
      290 50.84
      590 50.84
17/12/2025 09:15:26.729 10   50.79
      10 50.79
      10 50.79
17/12/2025 09:04:35.282 9   50.46
      9 50.46
      9 50.46
17/12/2025 09:01:33.212 300   50.77
      300 50.77
      300 50.77
17/12/2025 09:01:22.041 300   50.77
      300 50.77
      300 50.77
17/12/2025 09:00:07.303 50   50.85
      50 50.85
      50 50.85
17/12/2025 08:57:33.964 59   50.83
      59 50.83
      59 50.83
17/12/2025 08:57:33.363 27   50.83
      27 50.83
      27 50.83
17/12/2025 08:56:46.168 80   50.85
      80 50.85
      80 50.85
17/12/2025 08:52:51.942 84   50.81
      84 50.81
      84 50.81
17/12/2025 08:48:57.971 143   50.79
      12 50.79
      131 50.79
      143 50.79
17/12/2025 08:48:49.061 158   50.78
      158 50.78
      158 50.78
17/12/2025 08:39:26.761 200   50.79
      200 50.79
      200 50.79
17/12/2025 08:17:06.558 30   50.64
      30 50.64
      30 50.64
17/12/2025 07:57:23.117 6   50.57
      6 50.57
      6 50.57
17/12/2025 07:57:07.912 394   50.67
      394 50.67
      394 50.67
17/12/2025 07:43:26.269 10   50.65
      10 50.65
      10 50.65
17/12/2025 07:30:08.868 358   50.60
      281 50.60
      18 50.60
      340 50.60
      40 50.60
      37 50.60
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)