Altria Group Inc.

154

141

50.45

Date Time Volume Order Volume Price
21/11/2025 21:52:07.383 250   50.45
      10 50.45
      250 50.45
      50 50.45
      190 50.45
21/11/2025 21:50:53.751 52   50.55
      52 50.55
      52 50.55
21/11/2025 21:40:57.797 20   50.65
      20 50.65
      20 50.65
21/11/2025 21:35:40.550 50   50.59
      50 50.59
      50 50.59
21/11/2025 21:26:47.021 10   50.56
      10 50.56
      10 50.56
21/11/2025 21:23:16.596 50   50.55
      50 50.55
      50 50.55
21/11/2025 20:44:36.365 3   50.71
      3 50.71
      3 50.71
21/11/2025 20:21:48.307 49   50.73
      49 50.73
      49 50.73
21/11/2025 20:17:13.496 3   50.70
      3 50.70
      3 50.70
21/11/2025 19:59:52.649 10   50.72
      10 50.72
      10 50.72
21/11/2025 19:52:52.073 4   50.74
      4 50.74
      4 50.74
21/11/2025 19:50:43.296 500   50.72
      500 50.72
      500 50.72
21/11/2025 19:48:27.171 20   50.70
      20 50.70
      20 50.70
21/11/2025 19:30:33.308 10   50.71
      10 50.71
      10 50.71
21/11/2025 19:24:33.874 16   50.60
      16 50.60
      16 50.60
21/11/2025 19:19:28.519 75   50.67
      75 50.67
      75 50.67
21/11/2025 18:58:06.196 1   50.71
      1 50.71
      1 50.71
21/11/2025 18:42:51.031 120   50.62
      120 50.62
      120 50.62
21/11/2025 18:31:38.812 400   50.60
      400 50.60
      400 50.60
21/11/2025 18:23:34.111 30   50.65
      30 50.65
      30 50.65
21/11/2025 18:17:07.396 120   50.66
      120 50.66
      120 50.66
21/11/2025 18:01:30.744 1   50.67
      1 50.67
      1 50.67
21/11/2025 17:54:00.344 40   50.79
      40 50.79
      40 50.79
21/11/2025 17:46:24.511 20   50.80
      20 50.80
      20 50.80
21/11/2025 17:42:39.439 5   50.70
      5 50.70
      5 50.70
21/11/2025 17:37:46.685 963   50.67
      963 50.67
      963 50.67
21/11/2025 17:27:27.559 500   50.52
      500 50.52
      500 50.52
21/11/2025 17:26:04.604 260   50.60
      260 50.60
      260 50.60
21/11/2025 17:19:34.736 3   50.72
      3 50.72
      3 50.72
21/11/2025 17:01:43.028 75   50.95
      75 50.95
      75 50.95
21/11/2025 16:44:36.073 10   51.08
      10 51.08
      10 51.08
21/11/2025 16:42:30.594 15   51.16
      15 51.16
      15 51.16
21/11/2025 16:38:19.847 15   51.21
      15 51.21
      15 51.21
21/11/2025 16:38:17.662 100   51.21
      100 51.21
      100 51.21
21/11/2025 16:35:04.856 20   51.21
      20 51.21
      13 51.21
      7 51.21
21/11/2025 16:31:33.870 1 000   51.10
      1 000 51.10
      1 000 51.10
21/11/2025 16:30:00.372 133   51.09
      133 51.09
      133 51.09
21/11/2025 16:29:58.903 135   51.06
      135 51.06
      135 51.06
21/11/2025 16:29:42.938 28   51.09
      28 51.09
      28 51.09
21/11/2025 16:28:08.734 200   51.05
      200 51.05
      200 51.05
21/11/2025 16:26:37.941 275   51.00
      25 51.00
      250 51.00
      275 51.00
21/11/2025 16:26:31.823 7   50.98
      7 50.98
      7 50.98
21/11/2025 16:24:34.907 4   50.99
      4 50.99
      4 50.99
21/11/2025 16:20:59.835 80   50.99
      80 50.99
      80 50.99
21/11/2025 16:19:18.994 5   50.97
      5 50.97
      5 50.97
21/11/2025 16:17:37.453 1   50.99
      1 50.99
      1 50.99
21/11/2025 16:15:54.312 100   50.99
      100 50.99
      100 50.99
21/11/2025 16:05:41.589 5   50.75
      5 50.75
      5 50.75
21/11/2025 16:04:17.063 9   50.80
      9 50.80
      9 50.80
21/11/2025 15:36:28.561 1   50.75
      1 50.75
      1 50.75
21/11/2025 15:32:52.278 30   50.72
      30 50.72
      30 50.72
21/11/2025 15:30:39.684 402   50.74
      402 50.74
      402 50.74
21/11/2025 14:36:13.487 200   50.59
      200 50.59
      200 50.59
21/11/2025 14:35:39.484 20   50.49
      20 50.49
      20 50.49
21/11/2025 14:22:45.273 100   50.67
      100 50.67
      100 50.67
21/11/2025 14:10:41.448 1   50.53
      1 50.53
      1 50.53
21/11/2025 14:05:42.496 30   50.65
      30 50.65
      30 50.65
21/11/2025 13:59:07.957 100   50.64
      100 50.64
      100 50.64
21/11/2025 13:52:44.662 21   50.49
      21 50.49
      21 50.49
21/11/2025 13:39:01.532 100   50.53
      100 50.53
      100 50.53
21/11/2025 13:22:35.856 12   50.58
      12 50.58
      12 50.58
21/11/2025 13:09:32.290 154   50.49
      154 50.49
      154 50.49
21/11/2025 13:02:09.682 10   50.71
      10 50.71
      10 50.71
21/11/2025 12:53:27.073 1   50.70
      1 50.70
      1 50.70
21/11/2025 12:53:03.680 17   50.70
      17 50.70
      17 50.70
21/11/2025 12:52:01.636 120   50.41
      120 50.41
      120 50.41
21/11/2025 12:50:45.306 9   50.50
      9 50.50
      9 50.50
21/11/2025 12:50:44.802 154   50.49
      154 50.49
      154 50.49
21/11/2025 12:50:44.503 172   50.47
      172 50.47
      172 50.47
21/11/2025 12:50:15.188 155   50.50
      155 50.50
      155 50.50
21/11/2025 12:47:51.039 600   50.47
      600 50.47
      600 50.47
21/11/2025 12:35:02.143 2   50.25
      2 50.25
      2 50.25
21/11/2025 12:32:02.855 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:32:02.355 169   50.35
      169 50.35
      169 50.35
21/11/2025 12:32:01.847 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:32:01.332 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:32:00.938 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:31:58.496 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:31:58.027 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:31:57.677 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:31:57.320 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:31:56.928 172   50.35
      172 50.35
      172 50.35
21/11/2025 12:31:50.295 2 606   50.15
      2 606 50.15
      1 101 50.15
      580 50.15
      900 50.15
      25 50.15
21/11/2025 12:31:07.245 397   50.33
      397 50.33
      397 50.33
21/11/2025 12:31:07.211 397   50.33
      397 50.33
      397 50.33
21/11/2025 12:29:58.887 172   50.47
      172 50.47
      172 50.47
21/11/2025 12:21:23.030 17   50.62
      17 50.62
      17 50.62
21/11/2025 12:17:14.639 75   50.43
      75 50.43
      75 50.43
21/11/2025 12:15:10.301 10   50.42
      10 50.42
      10 50.42
21/11/2025 12:00:11.311 200   50.60
      70 50.60
      130 50.60
      200 50.60
21/11/2025 11:55:25.614 4   50.39
      4 50.39
      4 50.39
21/11/2025 11:49:11.029 143   50.49
      143 50.49
      143 50.49
21/11/2025 11:47:18.153 143   50.49
      143 50.49
      143 50.49
21/11/2025 11:46:52.853 159   50.49
      159 50.49
      159 50.49
21/11/2025 11:43:41.128 143   50.49
      143 50.49
      143 50.49
21/11/2025 11:42:32.236 150   50.48
      150 50.48
      150 50.48
21/11/2025 11:38:44.284 143   50.49
      143 50.49
      143 50.49
21/11/2025 11:38:11.519 143   50.49
      143 50.49
      143 50.49
21/11/2025 11:38:11.117 143   50.49
      143 50.49
      143 50.49
21/11/2025 11:37:37.961 17   50.49
      17 50.49
      17 50.49
21/11/2025 11:20:06.001 398   50.63
      398 50.63
      398 50.63
21/11/2025 11:20:05.929 402   50.63
      402 50.63
      402 50.63
21/11/2025 11:20:05.481 505   50.44
      505 50.44
      505 50.44
21/11/2025 11:19:43.164 1 195   50.44
      1 195 50.44
      395 50.44
      800 50.44
21/11/2025 11:19:02.936 800   50.44
      800 50.44
      800 50.44
21/11/2025 11:08:05.370 13   50.63
      13 50.63
      13 50.63
21/11/2025 11:03:42.835 123   50.50
      123 50.50
      123 50.50
21/11/2025 11:00:32.731 159   50.49
      159 50.49
      159 50.49
21/11/2025 10:57:30.896 3   50.32
      3 50.32
      3 50.32
21/11/2025 10:43:57.910 45   50.40
      45 50.40
      45 50.40
21/11/2025 10:43:57.366 172   50.40
      172 50.40
      60 50.40
      112 50.40
21/11/2025 10:39:31.022 60   50.35
      60 50.35
      60 50.35
21/11/2025 10:35:49.299 2   50.41
      2 50.41
      2 50.41
21/11/2025 10:21:03.782 20   50.41
      20 50.41
      20 50.41
21/11/2025 10:00:26.065 230   50.40
      230 50.40
      230 50.40
21/11/2025 10:00:13.430 6   50.40
      6 50.40
      6 50.40
21/11/2025 09:55:44.202 20   50.41
      20 50.41
      20 50.41
21/11/2025 09:49:15.581 397   50.41
      352 50.41
      397 50.41
      45 50.41
21/11/2025 09:47:24.724 398   50.41
      398 50.41
      398 50.41
21/11/2025 09:46:46.569 10   50.39
      10 50.39
      10 50.39
21/11/2025 09:46:26.262 28   50.40
      28 50.40
      28 50.40
21/11/2025 09:31:19.222 3   50.34
      3 50.34
      3 50.34
21/11/2025 09:05:00.196 21   50.63
      21 50.63
      21 50.63
21/11/2025 09:00:51.284 2   50.50
      2 50.50
      2 50.50
21/11/2025 08:48:48.266 20   50.50
      20 50.50
      20 50.50
21/11/2025 08:48:37.950 59   50.32
      59 50.32
      59 50.32
21/11/2025 08:48:08.655 50   50.31
      50 50.31
      50 50.31
21/11/2025 08:42:15.112 2   50.40
      2 50.40
      2 50.40
21/11/2025 08:40:44.377 38   50.40
      38 50.40
      38 50.40
21/11/2025 08:11:00.612 1   50.44
      1 50.44
      1 50.44
21/11/2025 08:07:42.167 13   50.46
      13 50.46
      13 50.46
21/11/2025 08:05:49.791 7   50.45
      7 50.45
      7 50.45
21/11/2025 08:03:39.411 3   50.43
      3 50.43
      3 50.43
21/11/2025 08:03:28.949 1   50.62
      1 50.62
      1 50.62
21/11/2025 07:52:34.511 1   50.48
      1 50.48
      1 50.48
21/11/2025 07:47:12.520 6   50.45
      6 50.45
      6 50.45
21/11/2025 07:33:32.276 133   50.48
      133 50.48
      133 50.48
21/11/2025 07:33:31.348 99   50.48
      99 50.48
      99 50.48
21/11/2025 07:33:30.878 1   50.48
      1 50.48
      1 50.48
21/11/2025 07:30:00.816 200   50.56
      200 50.56
      200 50.56
21/11/2025 07:30:00.261 349   50.56
      349 50.56
      349 50.56
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)