Altria Group Inc.

144

137

50.30

Date Time Volume Order Volume Price
10/12/2025 21:46:29.872 30   50.30
      30 50.30
      30 50.30
10/12/2025 21:10:53.200 100   50.25
      100 50.25
      100 50.25
10/12/2025 20:56:54.255 3   50.29
      3 50.29
      3 50.29
10/12/2025 20:49:48.749 8   50.45
      8 50.45
      8 50.45
10/12/2025 20:47:31.872 20   50.46
      20 50.46
      20 50.46
10/12/2025 20:40:40.881 7   50.40
      7 50.40
      7 50.40
10/12/2025 20:40:08.671 100   50.45
      100 50.45
      100 50.45
10/12/2025 20:35:35.514 10   50.40
      10 50.40
      10 50.40
10/12/2025 20:24:06.751 20   50.39
      20 50.39
      20 50.39
10/12/2025 20:17:01.029 30   50.35
      30 50.35
      30 50.35
10/12/2025 20:09:29.169 2   50.42
      2 50.42
      2 50.42
10/12/2025 20:09:16.674 40   50.41
      40 50.41
      40 50.41
10/12/2025 19:59:29.038 50   50.43
      50 50.43
      50 50.43
10/12/2025 19:58:40.470 6   50.43
      6 50.43
      6 50.43
10/12/2025 19:57:36.426 25   50.44
      25 50.44
      25 50.44
10/12/2025 19:49:33.085 3   50.40
      3 50.40
      3 50.40
10/12/2025 19:48:27.875 100   50.40
      100 50.40
      100 50.40
10/12/2025 19:38:25.362 50   50.44
      50 50.44
      50 50.44
10/12/2025 19:34:18.378 50   50.41
      50 50.41
      50 50.41
10/12/2025 19:28:57.872 50   50.44
      50 50.44
      50 50.44
10/12/2025 19:26:43.190 6   50.42
      6 50.42
      6 50.42
10/12/2025 19:18:21.848 5   50.42
      5 50.42
      5 50.42
10/12/2025 19:16:36.288 8   50.39
      8 50.39
      8 50.39
10/12/2025 19:16:28.242 8   50.30
      8 50.30
      8 50.30
10/12/2025 19:10:42.947 100   50.38
      100 50.38
      100 50.38
10/12/2025 19:07:39.542 13   50.38
      13 50.38
      13 50.38
10/12/2025 19:04:30.379 100   50.30
      100 50.30
      100 50.30
10/12/2025 18:41:17.332 15   50.30
      15 50.30
      15 50.30
10/12/2025 18:31:54.253 20   50.31
      20 50.31
      20 50.31
10/12/2025 18:18:04.853 19   50.28
      19 50.28
      19 50.28
10/12/2025 18:17:11.941 1 600   50.29
      1 600 50.29
      1 600 50.29
10/12/2025 18:16:54.438 3   50.29
      3 50.29
      3 50.29
10/12/2025 18:14:36.648 50   50.33
      50 50.33
      50 50.33
10/12/2025 18:09:29.183 19   50.20
      19 50.20
      19 50.20
10/12/2025 17:55:35.253 33   50.17
      33 50.17
      33 50.17
10/12/2025 17:54:35.562 40   50.29
      40 50.29
      40 50.29
10/12/2025 17:36:01.225 40   50.24
      40 50.24
      40 50.24
10/12/2025 17:34:31.376 60   50.24
      60 50.24
      60 50.24
10/12/2025 17:31:23.077 229   50.19
      229 50.19
      229 50.19
10/12/2025 17:24:28.716 100   50.18
      100 50.18
      100 50.18
10/12/2025 17:23:38.862 125   50.09
      125 50.09
      125 50.09
10/12/2025 17:22:55.775 100   50.18
      100 50.18
      100 50.18
10/12/2025 17:21:26.919 90   50.16
      90 50.16
      90 50.16
10/12/2025 17:16:08.584 40   50.16
      40 50.16
      40 50.16
10/12/2025 17:10:52.740 99   50.17
      99 50.17
      99 50.17
10/12/2025 17:08:41.285 10   50.17
      10 50.17
      10 50.17
10/12/2025 17:05:57.181 50   50.19
      50 50.19
      50 50.19
10/12/2025 17:03:44.199 50   50.15
      50 50.15
      50 50.15
10/12/2025 17:02:45.349 20   50.17
      20 50.17
      20 50.17
10/12/2025 17:00:51.016 33   50.15
      33 50.15
      33 50.15
10/12/2025 17:00:33.261 44   50.15
      44 50.15
      44 50.15
10/12/2025 16:59:16.381 50   50.17
      50 50.17
      50 50.17
10/12/2025 16:58:23.723 16   50.16
      16 50.16
      16 50.16
10/12/2025 16:58:15.311 78   50.07
      78 50.07
      78 50.07
10/12/2025 16:54:31.459 100   50.17
      100 50.17
      100 50.17
10/12/2025 16:48:19.190 5   50.17
      5 50.17
      5 50.17
10/12/2025 16:40:48.115 4   50.17
      4 50.17
      4 50.17
10/12/2025 16:38:48.570 170   50.11
      170 50.11
      170 50.11
10/12/2025 16:37:20.857 10   50.11
      10 50.11
      10 50.11
10/12/2025 16:35:33.190 200   50.10
      200 50.10
      200 50.10
10/12/2025 16:34:46.997 60   50.07
      60 50.07
      60 50.07
10/12/2025 16:28:17.518 6   50.03
      6 50.03
      6 50.03
10/12/2025 16:27:27.424 40   50.01
      40 50.01
      40 50.01
10/12/2025 16:19:59.108 1 200   49.95
      1 200 49.95
      1 200 49.95
10/12/2025 16:10:37.179 55   50.00
      55 50.00
      55 50.00
10/12/2025 16:03:34.591 4   50.10
      4 50.10
      4 50.10
10/12/2025 16:00:28.841 3   50.05
      3 50.05
      3 50.05
10/12/2025 16:00:04.077 1   50.15
      1 50.15
      1 50.15
10/12/2025 15:43:10.171 240   50.01
      240 50.01
      240 50.01
10/12/2025 15:42:55.413 160   50.01
      160 50.01
      160 50.01
10/12/2025 15:39:21.038 20   50.05
      20 50.05
      20 50.05
10/12/2025 15:36:24.024 2   50.07
      2 50.07
      2 50.07
10/12/2025 15:31:35.930 24   50.12
      24 50.12
      24 50.12
10/12/2025 15:28:11.671 340   50.15
      340 50.15
      340 50.15
10/12/2025 15:28:05.751 860   50.15
      60 50.15
      860 50.15
      800 50.15
10/12/2025 15:28:04.671 800   50.15
      800 50.15
      800 50.15
10/12/2025 15:21:13.595 388   50.23
      388 50.23
      388 50.23
10/12/2025 15:02:00.416 50   50.23
      50 50.23
      50 50.23
10/12/2025 14:49:26.999 99   50.23
      99 50.23
      99 50.23
10/12/2025 14:37:08.573 220   50.17
      220 50.17
      220 50.17
10/12/2025 14:29:58.223 200   50.21
      200 50.21
      200 50.21
10/12/2025 14:27:52.141 100   50.28
      100 50.28
      100 50.28
10/12/2025 14:16:50.018 100   50.20
      100 50.20
      100 50.20
10/12/2025 14:07:22.120 20   50.19
      20 50.19
      20 50.19
10/12/2025 14:07:16.478 35   50.19
      35 50.19
      35 50.19
10/12/2025 14:02:25.945 11   50.12
      11 50.12
      11 50.12
10/12/2025 13:57:41.963 350   50.18
      350 50.18
      350 50.18
10/12/2025 13:51:48.917 150   50.18
      150 50.18
      150 50.18
10/12/2025 13:31:00.196 40   50.19
      40 50.19
      40 50.19
10/12/2025 13:12:07.524 500   50.15
      500 50.15
      500 50.15
10/12/2025 12:41:02.736 50   50.06
      50 50.06
      50 50.06
10/12/2025 12:41:02.654 30   50.19
      30 50.19
      30 50.19
10/12/2025 12:40:06.150 50   50.18
      50 50.18
      50 50.18
10/12/2025 12:39:53.836 100   50.21
      100 50.21
      100 50.21
10/12/2025 12:29:38.982 20   50.20
      20 50.20
      20 50.20
10/12/2025 12:28:32.278 5   50.06
      5 50.06
      5 50.06
10/12/2025 12:25:00.531 20   50.19
      20 50.19
      20 50.19
10/12/2025 12:15:39.767 79   50.21
      79 50.21
      79 50.21
10/12/2025 12:05:45.987 30   50.19
      30 50.19
      30 50.19
10/12/2025 12:00:39.000 55   50.02
      55 50.02
      55 50.02
10/12/2025 11:57:50.719 1   50.23
      1 50.23
      1 50.23
10/12/2025 11:36:56.214 2   50.20
      2 50.20
      2 50.20
10/12/2025 11:21:47.931 200   50.18
      200 50.18
      200 50.18
10/12/2025 11:17:56.730 1   50.19
      1 50.19
      1 50.19
10/12/2025 11:16:58.652 1   50.21
      1 50.21
      1 50.21
10/12/2025 11:16:58.441 85   50.01
      85 50.01
      85 50.01
10/12/2025 11:16:57.617 170   50.01
      170 50.01
      10 50.01
      160 50.01
10/12/2025 11:15:43.384 160   50.01
      160 50.01
      160 50.01
10/12/2025 11:13:31.189 160   50.01
      160 50.01
      160 50.01
10/12/2025 11:06:53.480 20   50.18
      20 50.18
      20 50.18
10/12/2025 11:02:25.164 100   50.21
      100 50.21
      100 50.21
10/12/2025 10:53:23.130 70   50.19
      70 50.19
      70 50.19
10/12/2025 10:44:10.369 20   50.18
      20 50.18
      20 50.18
10/12/2025 10:41:29.052 20   50.18
      20 50.18
      20 50.18
10/12/2025 10:38:01.634 52   50.17
      52 50.17
      52 50.17
10/12/2025 10:29:58.801 154   50.10
      154 50.10
      154 50.10
10/12/2025 10:26:00.820 11   50.01
      11 50.01
      11 50.01
10/12/2025 10:05:52.362 19   50.13
      19 50.13
      19 50.13
10/12/2025 09:51:37.090 2   50.15
      1 50.15
      2 50.15
      1 50.15
10/12/2025 09:49:00.236 399   50.14
      399 50.14
      399 50.14
10/12/2025 09:42:30.343 200   50.21
      200 50.21
      200 50.21
10/12/2025 09:30:15.502 1   49.825
      1 49.825
      1 49.825
10/12/2025 09:29:59.029 180   49.98
      180 49.98
      30 49.98
      100 49.98
      50 49.98
10/12/2025 09:26:36.519 39   50.19
      39 50.19
      39 50.19
10/12/2025 09:15:24.430 20   50.15
      20 50.15
      20 50.15
10/12/2025 09:00:32.479 20   49.995
      20 49.995
      20 49.995
10/12/2025 08:55:03.614 100   50.10
      100 50.10
      100 50.10
10/12/2025 08:39:21.850 100   50.03
      90 50.03
      100 50.03
      10 50.03
10/12/2025 08:27:21.525 150   50.14
      150 50.14
      150 50.14
10/12/2025 08:24:53.430 4   50.14
      4 50.14
      4 50.14
10/12/2025 08:12:57.164 60   50.03
      60 50.03
      60 50.03
10/12/2025 07:55:00.464 41   50.13
      41 50.13
      41 50.13
10/12/2025 07:50:59.909 100   50.13
      100 50.13
      100 50.13
10/12/2025 07:49:56.493 59   50.13
      59 50.13
      59 50.13
10/12/2025 07:49:35.199 88   50.03
      88 50.03
      88 50.03
10/12/2025 07:39:09.332 4   50.15
      4 50.15
      4 50.15
10/12/2025 07:30:13.342 60   50.14
      10 50.14
      60 50.14
      45 50.14
      5 50.14
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)