Altria Group Inc.

140

138

50.56

Date Time Volume Order Volume Price
11/11/2025 20:14:19.998 2   50.56
      2 50.56
      2 50.56
11/11/2025 20:05:34.329 20   50.56
      20 50.56
      20 50.56
11/11/2025 19:59:14.121 10   50.52
      10 50.52
      10 50.52
11/11/2025 19:59:02.902 20   50.50
      20 50.50
      20 50.50
11/11/2025 19:57:34.434 125   50.55
      125 50.55
      125 50.55
11/11/2025 19:49:34.074 20   50.70
      20 50.70
      20 50.70
11/11/2025 19:46:10.855 100   50.70
      100 50.70
      100 50.70
11/11/2025 19:44:45.045 10   50.72
      10 50.72
      10 50.72
11/11/2025 19:43:56.050 200   50.72
      200 50.72
      200 50.72
11/11/2025 19:37:36.988 100   50.66
      100 50.66
      100 50.66
11/11/2025 19:35:29.804 80   50.66
      80 50.66
      80 50.66
11/11/2025 19:30:22.586 26   50.64
      26 50.64
      26 50.64
11/11/2025 19:21:04.156 3   50.59
      3 50.59
      3 50.59
11/11/2025 19:12:04.113 50   50.50
      50 50.50
      50 50.50
11/11/2025 19:03:38.355 8   50.59
      8 50.59
      8 50.59
11/11/2025 18:58:10.262 79   50.49
      79 50.49
      79 50.49
11/11/2025 18:58:10.138 159   50.49
      159 50.49
      159 50.49
11/11/2025 18:58:03.584 159   50.49
      159 50.49
      159 50.49
11/11/2025 18:55:43.633 20   50.49
      20 50.49
      20 50.49
11/11/2025 18:54:35.824 1   50.42
      1 50.42
      1 50.42
11/11/2025 18:45:59.756 50   50.49
      50 50.49
      50 50.49
11/11/2025 18:45:53.769 56   50.49
      56 50.49
      56 50.49
11/11/2025 18:45:27.649 10   50.49
      10 50.49
      10 50.49
11/11/2025 18:43:04.517 1   50.43
      1 50.43
      1 50.43
11/11/2025 18:42:21.774 25   50.45
      25 50.45
      25 50.45
11/11/2025 18:25:53.807 20   50.50
      20 50.50
      20 50.50
11/11/2025 17:53:32.558 100   50.37
      100 50.37
      100 50.37
11/11/2025 17:48:14.383 300   50.41
      300 50.41
      300 50.41
11/11/2025 17:45:01.232 1 250   50.26
      1 250 50.26
      1 250 50.26
11/11/2025 17:41:08.424 10   50.38
      10 50.38
      10 50.38
11/11/2025 17:35:21.608 600   50.24
      600 50.24
      600 50.24
11/11/2025 17:32:23.042 50   50.37
      50 50.37
      50 50.37
11/11/2025 17:22:44.393 199   50.27
      199 50.27
      199 50.27
11/11/2025 17:00:22.790 30   50.33
      30 50.33
      30 50.33
11/11/2025 16:54:48.638 30   50.40
      30 50.40
      30 50.40
11/11/2025 16:48:29.325 50   50.40
      50 50.40
      50 50.40
11/11/2025 16:46:12.174 3   50.42
      3 50.42
      3 50.42
11/11/2025 16:15:30.863 20   50.09
      20 50.09
      20 50.09
11/11/2025 16:12:22.439 100   50.10
      100 50.10
      100 50.10
11/11/2025 16:12:18.816 300   50.10
      300 50.10
      300 50.10
11/11/2025 16:09:15.408 1   50.00
      1 50.00
      1 50.00
11/11/2025 16:07:48.997 1   50.06
      1 50.06
      1 50.06
11/11/2025 16:03:31.188 50   50.02
      50 50.02
      50 50.02
11/11/2025 16:00:09.720 3   49.91
      3 49.91
      3 49.91
11/11/2025 16:00:05.496 3   50.00
      3 50.00
      3 50.00
11/11/2025 15:59:39.024 1   50.07
      1 50.07
      1 50.07
11/11/2025 15:58:21.496 20   50.07
      20 50.07
      20 50.07
11/11/2025 15:57:45.447 1   50.06
      1 50.06
      1 50.06
11/11/2025 15:47:36.444 100   49.95
      100 49.95
      100 49.95
11/11/2025 15:36:35.315 2   50.05
      2 50.05
      2 50.05
11/11/2025 15:27:04.986 1   49.85
      1 49.85
      1 49.85
11/11/2025 15:19:01.713 55   49.88
      55 49.88
      55 49.88
11/11/2025 15:13:46.530 2   49.87
      2 49.87
      2 49.87
11/11/2025 15:06:32.019 27   49.86
      27 49.86
      27 49.86
11/11/2025 15:05:50.983 40   49.87
      40 49.87
      40 49.87
11/11/2025 14:59:11.368 280   49.805
      280 49.805
      280 49.805
11/11/2025 14:56:27.307 281   49.805
      281 49.805
      281 49.805
11/11/2025 14:53:31.042 20   49.88
      20 49.88
      20 49.88
11/11/2025 14:48:10.540 200   49.85
      200 49.85
      200 49.85
11/11/2025 14:42:36.952 50   49.86
      50 49.86
      50 49.86
11/11/2025 14:34:44.787 334   49.83
      334 49.83
      334 49.83
11/11/2025 14:34:43.738 403   49.83
      403 49.83
      403 49.83
11/11/2025 14:34:24.382 403   49.81
      403 49.81
      403 49.81
11/11/2025 14:33:39.510 3   49.725
      3 49.725
      3 49.725
11/11/2025 14:33:33.282 1   49.81
      1 49.81
      1 49.81
11/11/2025 14:26:38.937 50   49.85
      50 49.85
      50 49.85
11/11/2025 14:05:23.518 161   49.855
      161 49.855
      161 49.855
11/11/2025 14:04:16.351 30   49.96
      30 49.96
      30 49.96
11/11/2025 13:55:26.298 40   49.95
      40 49.95
      40 49.95
11/11/2025 13:49:39.841 100   49.975
      100 49.975
      100 49.975
11/11/2025 13:31:59.667 155   49.855
      155 49.855
      155 49.855
11/11/2025 13:29:44.143 40   49.955
      40 49.955
      40 49.955
11/11/2025 13:21:02.884 200   49.94
      200 49.94
      200 49.94
11/11/2025 13:01:09.130 10   49.96
      10 49.96
      10 49.96
11/11/2025 13:00:27.264 10   49.96
      10 49.96
      10 49.96
11/11/2025 13:00:18.939 18   49.855
      18 49.855
      18 49.855
11/11/2025 12:56:22.985 28   49.955
      28 49.955
      28 49.955
11/11/2025 12:51:06.538 5   49.96
      5 49.96
      5 49.96
11/11/2025 12:50:09.661 50   49.955
      50 49.955
      50 49.955
11/11/2025 12:46:54.690 1   49.965
      1 49.965
      1 49.965
11/11/2025 12:41:17.478 1   49.965
      1 49.965
      1 49.965
11/11/2025 12:39:33.396 1   49.855
      1 49.855
      1 49.855
11/11/2025 12:37:53.238 100   49.97
      100 49.97
      100 49.97
11/11/2025 12:34:34.850 3   49.855
      3 49.855
      3 49.855
11/11/2025 12:34:07.892 1   49.965
      1 49.965
      1 49.965
11/11/2025 12:33:32.180 1   49.97
      1 49.97
      1 49.97
11/11/2025 12:31:30.570 1   49.96
      1 49.96
      1 49.96
11/11/2025 12:29:58.999 900   49.92
      900 49.92
      900 49.92
11/11/2025 12:23:11.840 60   49.865
      60 49.865
      60 49.865
11/11/2025 12:14:10.894 20   49.985
      20 49.985
      20 49.985
11/11/2025 12:05:14.699 15   49.98
      15 49.98
      15 49.98
11/11/2025 11:51:20.727 9   49.99
      9 49.99
      9 49.99
11/11/2025 11:45:19.536 50   49.975
      50 49.975
      50 49.975
11/11/2025 11:36:05.156 300   49.96
      300 49.96
      300 49.96
11/11/2025 11:12:42.238 8   49.855
      8 49.855
      8 49.855
11/11/2025 11:10:32.060 25   49.955
      25 49.955
      25 49.955
11/11/2025 10:35:40.090 20   49.905
      20 49.905
      20 49.905
11/11/2025 10:31:50.226 170   49.92
      170 49.92
      170 49.92
11/11/2025 10:31:33.488 900   49.93
      900 49.93
      900 49.93
11/11/2025 10:31:31.028 1 091   49.93
      1 091 49.93
      1 091 49.93
11/11/2025 10:27:19.933 100   49.925
      100 49.925
      100 49.925
11/11/2025 10:26:54.260 25   49.82
      25 49.82
      25 49.82
11/11/2025 10:26:00.580 30   49.825
      30 49.825
      30 49.825
11/11/2025 10:23:56.579 50   49.95
      50 49.95
      50 49.95
11/11/2025 10:23:54.322 1   49.95
      1 49.95
      1 49.95
11/11/2025 10:17:52.386 3   49.84
      3 49.84
      3 49.84
11/11/2025 10:17:19.694 1   49.995
      1 49.995
      1 49.995
11/11/2025 10:08:52.397 100   49.975
      100 49.975
      100 49.975
11/11/2025 10:05:50.444 60   49.98
      60 49.98
      60 49.98
11/11/2025 10:00:00.999 173   50.01
      173 50.01
      173 50.01
11/11/2025 10:00:00.424 80   50.00
      80 50.00
      80 50.00
11/11/2025 09:54:27.662 10   49.805
      10 49.805
      10 49.805
11/11/2025 09:53:18.431 300   49.875
      300 49.875
      300 49.875
11/11/2025 09:30:22.382 1   49.92
      1 49.92
      1 49.92
11/11/2025 09:30:16.892 25   49.805
      25 49.805
      25 49.805
11/11/2025 09:30:16.859 2   49.805
      2 49.805
      2 49.805
11/11/2025 09:19:46.547 21   49.98
      21 49.98
      21 49.98
11/11/2025 09:17:04.478 49   49.995
      49 49.995
      10 49.995
      39 49.995
11/11/2025 09:16:10.261 161   49.995
      161 49.995
      161 49.995
11/11/2025 09:09:23.951 200   49.90
      200 49.90
      200 49.90
11/11/2025 09:07:01.878 403   49.85
      403 49.85
      403 49.85
11/11/2025 09:01:34.093 20   49.995
      20 49.995
      20 49.995
11/11/2025 08:56:50.577 1   49.85
      1 49.85
      1 49.85
11/11/2025 08:56:40.613 50   49.995
      50 49.995
      50 49.995
11/11/2025 08:48:04.821 11   49.995
      11 49.995
      11 49.995
11/11/2025 08:44:45.121 50   49.995
      50 49.995
      50 49.995
11/11/2025 08:42:06.321 50   49.995
      50 49.995
      50 49.995
11/11/2025 08:30:37.596 4   49.85
      4 49.85
      4 49.85
11/11/2025 08:26:59.324 60   49.995
      60 49.995
      60 49.995
11/11/2025 08:22:18.635 38   49.85
      38 49.85
      10 49.85
      28 49.85
11/11/2025 08:04:52.256 283   49.955
      283 49.955
      283 49.955
11/11/2025 08:00:02.817 1   49.955
      1 49.955
      1 49.955
11/11/2025 07:57:28.072 280   49.85
      280 49.85
      280 49.85
11/11/2025 07:57:02.589 216   49.855
      216 49.855
      216 49.855
11/11/2025 07:38:07.271 2   49.95
      2 49.95
      2 49.95
11/11/2025 07:32:10.900 33   49.89
      33 49.89
      33 49.89
11/11/2025 07:31:05.080 15   49.89
      15 49.89
      15 49.89
11/11/2025 07:30:10.116 210   49.89
      210 49.89
      210 49.89
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)