Altria Group Inc.

64

58

50.70

Date Time Volume Order Volume Price
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)