Altria Group Inc.

255

235

49.595

Date Time Volume Order Volume Price
23/12/2025 21:52:22.600 20   49.595
      20 49.595
      20 49.595
23/12/2025 21:40:33.736 100   49.70
      100 49.70
      100 49.70
23/12/2025 21:39:36.510 100   49.70
      100 49.70
      100 49.70
23/12/2025 21:39:08.768 1 161   49.60
      1 161 49.60
      1 161 49.60
23/12/2025 21:37:56.279 380   49.60
      380 49.60
      380 49.60
23/12/2025 21:37:55.991 643   49.60
      579 49.60
      32 49.60
      10 49.60
      22 49.60
      643 49.60
23/12/2025 21:37:24.775 162   49.605
      162 49.605
      162 49.605
23/12/2025 21:27:38.636 300   49.65
      300 49.65
      300 49.65
23/12/2025 21:21:18.744 17   49.61
      17 49.61
      17 49.61
23/12/2025 21:21:14.734 6   49.70
      6 49.70
      6 49.70
23/12/2025 21:03:07.216 101   49.73
      101 49.73
      101 49.73
23/12/2025 20:52:28.175 3   49.655
      3 49.655
      3 49.655
23/12/2025 20:52:10.459 7   49.715
      7 49.715
      7 49.715
23/12/2025 20:39:46.978 1   49.655
      1 49.655
      1 49.655
23/12/2025 20:32:16.532 130   49.655
      130 49.655
      130 49.655
23/12/2025 20:21:01.217 50   49.70
      50 49.70
      50 49.70
23/12/2025 20:20:11.315 15   49.71
      15 49.71
      15 49.71
23/12/2025 20:19:53.343 44   49.71
      44 49.71
      44 49.71
23/12/2025 20:00:07.184 2   49.72
      2 49.72
      2 49.72
23/12/2025 19:45:13.983 20   49.78
      20 49.78
      20 49.78
23/12/2025 19:34:49.050 20   49.835
      20 49.835
      20 49.835
23/12/2025 19:24:20.402 60   49.825
      60 49.825
      60 49.825
23/12/2025 19:20:41.047 6   49.82
      6 49.82
      6 49.82
23/12/2025 19:15:05.371 1 000   49.81
      1 000 49.81
      1 000 49.81
23/12/2025 19:14:16.702 80   49.80
      80 49.80
      80 49.80
23/12/2025 19:11:03.124 50   49.79
      50 49.79
      50 49.79
23/12/2025 19:04:28.089 100   49.68
      100 49.68
      100 49.68
23/12/2025 18:48:03.167 15   49.80
      15 49.80
      15 49.80
23/12/2025 18:46:12.259 300   49.80
      280 49.80
      20 49.80
      300 49.80
23/12/2025 18:44:54.530 250   49.725
      250 49.725
      250 49.725
23/12/2025 18:36:27.261 30   49.795
      30 49.795
      30 49.795
23/12/2025 18:19:11.042 25   49.78
      25 49.78
      25 49.78
23/12/2025 18:19:02.160 500   49.77
      500 49.77
      500 49.77
23/12/2025 18:18:38.305 400   49.68
      400 49.68
      400 49.68
23/12/2025 18:15:12.971 100   49.76
      100 49.76
      100 49.76
23/12/2025 18:14:25.879 100   49.75
      100 49.75
      100 49.75
23/12/2025 18:13:53.736 150   49.765
      150 49.765
      150 49.765
23/12/2025 18:07:36.416 150   49.705
      150 49.705
      150 49.705
23/12/2025 17:55:56.787 14   49.665
      14 49.665
      14 49.665
23/12/2025 17:54:34.164 1   49.665
      1 49.665
      1 49.665
23/12/2025 17:52:14.898 1   49.605
      1 49.605
      1 49.605
23/12/2025 17:50:23.184 140   49.66
      140 49.66
      140 49.66
23/12/2025 17:47:47.247 50   49.67
      50 49.67
      50 49.67
23/12/2025 17:36:09.447 100   49.715
      100 49.715
      100 49.715
23/12/2025 17:35:52.098 200   49.70
      200 49.70
      200 49.70
23/12/2025 17:34:49.952 4   49.655
      4 49.655
      4 49.655
23/12/2025 17:32:27.046 3   49.605
      3 49.605
      3 49.605
23/12/2025 17:32:04.682 400   49.68
      400 49.68
      400 49.68
23/12/2025 17:31:59.976 1   49.68
      1 49.68
      1 49.68
23/12/2025 17:31:39.847 1   49.675
      1 49.675
      1 49.675
23/12/2025 17:31:23.473 38   49.675
      38 49.675
      38 49.675
23/12/2025 17:26:56.771 329   49.705
      329 49.705
      329 49.705
23/12/2025 17:22:18.186 1   49.69
      1 49.69
      1 49.69
23/12/2025 17:22:10.758 3   49.69
      3 49.69
      3 49.69
23/12/2025 17:20:07.517 75   49.69
      75 49.69
      75 49.69
23/12/2025 17:19:00.078 50   49.71
      50 49.71
      50 49.71
23/12/2025 17:17:04.272 500   49.705
      500 49.705
      500 49.705
23/12/2025 17:14:40.539 11   49.71
      11 49.71
      11 49.71
23/12/2025 17:13:28.502 205   49.72
      205 49.72
      205 49.72
23/12/2025 17:11:27.683 150   49.73
      150 49.73
      150 49.73
23/12/2025 17:10:35.964 150   49.72
      150 49.72
      150 49.72
23/12/2025 17:08:54.272 200   49.74
      200 49.74
      200 49.74
23/12/2025 17:07:58.944 200   49.735
      200 49.735
      200 49.735
23/12/2025 17:07:54.435 900   49.735
      900 49.735
      900 49.735
23/12/2025 17:05:29.892 100   49.72
      100 49.72
      100 49.72
23/12/2025 17:01:52.639 100   49.73
      100 49.73
      100 49.73
23/12/2025 17:00:00.818 110   49.77
      110 49.77
      110 49.77
23/12/2025 16:58:12.666 55   49.785
      55 49.785
      55 49.785
23/12/2025 16:57:44.050 20   49.795
      20 49.795
      20 49.795
23/12/2025 16:56:30.619 322   49.80
      322 49.80
      322 49.80
23/12/2025 16:56:18.228 100   49.80
      100 49.80
      100 49.80
23/12/2025 16:54:36.248 25   49.81
      25 49.81
      25 49.81
23/12/2025 16:52:42.548 50   49.82
      50 49.82
      50 49.82
23/12/2025 16:51:04.174 100   49.705
      100 49.705
      100 49.705
23/12/2025 16:46:58.860 10   49.80
      10 49.80
      10 49.80
23/12/2025 16:44:16.496 2   49.82
      2 49.82
      2 49.82
23/12/2025 16:40:55.136 161   49.805
      161 49.805
      161 49.805
23/12/2025 16:37:56.926 11   49.855
      11 49.855
      11 49.855
23/12/2025 16:35:45.431 40   49.81
      40 49.81
      40 49.81
23/12/2025 16:32:21.179 295   49.755
      295 49.755
      295 49.755
23/12/2025 16:31:23.078 200   49.73
      200 49.73
      200 49.73
23/12/2025 16:30:51.534 90   49.74
      90 49.74
      90 49.74
23/12/2025 16:29:59.892 161   49.73
      161 49.73
      161 49.73
23/12/2025 16:23:34.943 150   49.76
      150 49.76
      150 49.76
23/12/2025 16:21:54.839 5   49.795
      5 49.795
      5 49.795
23/12/2025 16:21:06.552 200   49.70
      120 49.70
      200 49.70
      80 49.70
23/12/2025 16:20:30.988 25   49.815
      25 49.815
      25 49.815
23/12/2025 16:18:28.361 150   49.80
      150 49.80
      150 49.80
23/12/2025 16:14:21.213 459   49.795
      459 49.795
      459 49.795
23/12/2025 16:11:43.807 11   49.80
      11 49.80
      11 49.80
23/12/2025 16:07:46.954 4   49.86
      4 49.86
      4 49.86
23/12/2025 16:05:57.166 250   49.83
      250 49.83
      250 49.83
23/12/2025 16:00:26.659 3   49.835
      3 49.835
      3 49.835
23/12/2025 16:00:05.024 4   49.915
      4 49.915
      4 49.915
23/12/2025 15:56:06.439 20   49.835
      20 49.835
      20 49.835
23/12/2025 15:54:31.368 66   49.865
      66 49.865
      66 49.865
23/12/2025 15:51:07.303 11   49.82
      11 49.82
      11 49.82
23/12/2025 15:47:55.414 1   49.79
      1 49.79
      1 49.79
23/12/2025 15:47:26.620 1   49.805
      1 49.805
      1 49.805
23/12/2025 15:42:11.468 200   49.665
      200 49.665
      200 49.665
23/12/2025 15:39:57.193 200   49.65
      200 49.65
      200 49.65
23/12/2025 15:38:39.732 2   49.605
      2 49.605
      2 49.605
23/12/2025 15:37:49.879 337   49.695
      337 49.695
      337 49.695
23/12/2025 15:35:57.462 50   49.65
      50 49.65
      50 49.65
23/12/2025 15:32:29.499 50   49.70
      50 49.70
      50 49.70
23/12/2025 15:31:16.790 40   49.75
      40 49.75
      40 49.75
23/12/2025 15:31:07.860 986   49.79
      986 49.79
      986 49.79
23/12/2025 15:30:55.173 400   49.80
      300 49.80
      50 49.80
      400 49.80
      50 49.80
23/12/2025 15:30:08.154 200   49.90
      200 49.90
      200 49.90
23/12/2025 15:30:08.063 100   49.935
      100 49.935
      100 49.935
23/12/2025 15:22:45.368 7   49.945
      7 49.945
      7 49.945
23/12/2025 15:09:51.315 2   49.945
      2 49.945
      2 49.945
23/12/2025 15:06:45.607 2   49.945
      2 49.945
      2 49.945
23/12/2025 15:02:55.081 50   50.01
      50 50.01
      50 50.01
23/12/2025 15:01:24.214 20   50.01
      20 50.01
      20 50.01
23/12/2025 15:01:11.355 100   50.01
      100 50.01
      100 50.01
23/12/2025 14:59:18.653 40   50.01
      40 50.01
      40 50.01
23/12/2025 14:56:44.872 100   50.01
      100 50.01
      100 50.01
23/12/2025 14:46:26.352 1   50.01
      1 50.01
      1 50.01
23/12/2025 14:46:09.186 100   50.01
      100 50.01
      100 50.01
23/12/2025 14:45:14.181 1   49.945
      1 49.945
      1 49.945
23/12/2025 14:37:55.417 8   49.945
      8 49.945
      8 49.945
23/12/2025 14:32:38.441 60   49.945
      60 49.945
      60 49.945
23/12/2025 14:29:58.684 300   49.895
      300 49.895
      300 49.895
23/12/2025 14:28:15.740 300   49.945
      300 49.945
      300 49.945
23/12/2025 14:28:15.213 300   49.945
      300 49.945
      300 49.945
23/12/2025 14:28:11.891 300   49.945
      300 49.945
      300 49.945
23/12/2025 14:28:08.449 300   49.945
      300 49.945
      300 49.945
23/12/2025 14:28:04.996 300   49.945
      300 49.945
      300 49.945
23/12/2025 14:26:38.060 300   49.945
      300 49.945
      300 49.945
23/12/2025 14:24:57.492 300   49.945
      300 49.945
      300 49.945
23/12/2025 14:24:57.444 300   49.945
      300 49.945
      300 49.945
23/12/2025 14:23:50.962 220   49.87
      220 49.87
      220 49.87
23/12/2025 14:21:23.642 60   49.945
      60 49.945
      60 49.945
23/12/2025 14:17:46.138 300   49.95
      300 49.95
      300 49.95
23/12/2025 14:10:19.952 21   50.00
      21 50.00
      21 50.00
23/12/2025 14:06:46.959 21   50.00
      21 50.00
      21 50.00
23/12/2025 14:05:35.591 40   50.00
      40 50.00
      40 50.00
23/12/2025 14:02:08.956 50   50.00
      50 50.00
      50 50.00
23/12/2025 14:01:38.121 10   50.00
      10 50.00
      10 50.00
23/12/2025 14:01:18.473 70   50.00
      70 50.00
      70 50.00
23/12/2025 13:57:53.113 2   50.00
      2 50.00
      2 50.00
23/12/2025 13:56:20.897 300   49.90
      300 49.90
      300 49.90
23/12/2025 13:46:10.548 50   50.04
      50 50.04
      50 50.04
23/12/2025 13:39:09.502 200   50.01
      200 50.01
      200 50.01
23/12/2025 13:37:12.513 22   49.805
      22 49.805
      22 49.805
23/12/2025 13:36:19.409 5   49.975
      5 49.975
      5 49.975
23/12/2025 13:35:42.097 4 100   49.90
      400 49.90
      3 696 49.90
      4 49.90
      4 100 49.90
23/12/2025 13:34:56.840 900   49.87
      900 49.87
      900 49.87
23/12/2025 13:32:12.515 110   49.88
      110 49.88
      110 49.88
23/12/2025 13:32:09.244 1   49.88
      1 49.88
      1 49.88
23/12/2025 13:31:30.989 6   49.88
      6 49.88
      6 49.88
23/12/2025 13:30:56.331 13   49.88
      13 49.88
      13 49.88
23/12/2025 13:30:54.871 200   49.88
      200 49.88
      200 49.88
23/12/2025 13:23:54.148 5   49.88
      5 49.88
      5 49.88
23/12/2025 13:17:18.015 60   49.885
      60 49.885
      60 49.885
23/12/2025 13:12:48.220 25   49.89
      25 49.89
      25 49.89
23/12/2025 13:09:24.195 70   49.805
      70 49.805
      70 49.805
23/12/2025 13:03:06.927 50   49.935
      50 49.935
      50 49.935
23/12/2025 12:52:28.272 48   49.88
      48 49.88
      48 49.88
23/12/2025 12:50:06.057 150   49.88
      150 49.88
      150 49.88
23/12/2025 12:49:08.129 5   49.705
      5 49.705
      5 49.705
23/12/2025 12:43:43.290 10   49.88
      10 49.88
      10 49.88
23/12/2025 12:43:22.919 4   49.715
      4 49.715
      4 49.715
23/12/2025 12:43:00.260 8   49.88
      8 49.88
      8 49.88
23/12/2025 12:39:02.984 20   49.88
      11 49.88
      9 49.88
      20 49.88
23/12/2025 12:33:31.844 4   49.865
      4 49.865
      4 49.865
23/12/2025 12:32:52.099 100   49.865
      100 49.865
      100 49.865
23/12/2025 12:30:32.835 100   49.87
      100 49.87
      100 49.87
23/12/2025 12:29:58.917 490   49.845
      490 49.845
      490 49.845
23/12/2025 12:26:35.660 30   49.805
      30 49.805
      30 49.805
23/12/2025 12:21:13.954 20   49.895
      20 49.895
      20 49.895
23/12/2025 12:16:54.110 20   49.89
      20 49.89
      20 49.89
23/12/2025 12:16:13.973 85   49.805
      85 49.805
      85 49.805
23/12/2025 12:16:13.864 490   49.805
      490 49.805
      490 49.805
23/12/2025 12:14:34.953 100   49.89
      100 49.89
      100 49.89
23/12/2025 12:11:43.132 120   49.90
      60 49.90
      60 49.90
      120 49.90
23/12/2025 12:05:25.136 300   49.965
      300 49.965
      300 49.965
23/12/2025 12:04:27.610 50   49.965
      50 49.965
      50 49.965
23/12/2025 11:42:17.902 56   49.965
      56 49.965
      56 49.965
23/12/2025 11:42:15.482 300   49.965
      300 49.965
      300 49.965
23/12/2025 11:35:24.713 6   49.965
      6 49.965
      6 49.965
23/12/2025 11:32:21.073 250   49.965
      250 49.965
      250 49.965
23/12/2025 11:27:13.747 75   50.03
      75 50.03
      75 50.03
23/12/2025 11:26:16.682 600   49.95
      300 49.95
      600 49.95
      300 49.95
23/12/2025 11:26:05.419 100   49.945
      100 49.945
      100 49.945
23/12/2025 11:24:44.064 50   49.945
      50 49.945
      50 49.945
23/12/2025 11:04:44.492 100   49.945
      100 49.945
      100 49.945
23/12/2025 11:04:01.341 300   49.945
      300 49.945
      300 49.945
23/12/2025 10:53:20.208 15   49.945
      15 49.945
      15 49.945
23/12/2025 10:50:50.943 53   49.845
      53 49.845
      53 49.845
23/12/2025 10:46:17.885 50   49.945
      50 49.945
      50 49.945
23/12/2025 10:43:41.349 30   49.945
      30 49.945
      30 49.945
23/12/2025 10:36:56.671 55   49.805
      55 49.805
      15 49.805
      40 49.805
23/12/2025 10:32:05.757 20   50.00
      20 50.00
      20 50.00
23/12/2025 10:30:04.047 1   49.805
      1 49.805
      1 49.805
23/12/2025 10:30:03.693 1   49.805
      1 49.805
      1 49.805
23/12/2025 10:30:03.031 80   50.09
      80 50.09
      80 50.09
23/12/2025 10:18:40.542 50   49.985
      50 49.985
      50 49.985
23/12/2025 10:14:45.520 60   49.975
      60 49.975
      60 49.975
23/12/2025 09:58:19.169 118   49.805
      118 49.805
      118 49.805
23/12/2025 09:53:47.583 20   50.01
      20 50.01
      20 50.01
23/12/2025 09:49:02.322 10   50.00
      10 50.00
      10 50.00
23/12/2025 09:39:56.660 20   50.03
      20 50.03
      20 50.03
23/12/2025 09:39:06.294 18   50.03
      18 50.03
      18 50.03
23/12/2025 09:30:26.611 36   50.10
      36 50.10
      36 50.10
23/12/2025 09:30:16.249 172   50.10
      63 50.10
      109 50.10
      172 50.10
23/12/2025 09:29:58.204 22   49.905
      22 49.905
      22 49.905
23/12/2025 09:25:54.748 100   50.01
      100 50.01
      100 50.01
23/12/2025 09:20:23.712 20   50.00
      20 50.00
      20 50.00
23/12/2025 09:13:53.077 402   49.925
      402 49.925
      402 49.925
23/12/2025 09:13:41.556 45   50.15
      45 50.15
      45 50.15
23/12/2025 09:05:04.041 799   50.00
      799 50.00
      799 50.00
23/12/2025 08:59:31.907 300   50.00
      300 50.00
      300 50.00
23/12/2025 08:59:19.460 401   49.945
      401 49.945
      401 49.945
23/12/2025 08:53:12.500 20   49.945
      20 49.945
      20 49.945
23/12/2025 08:46:48.381 50   49.935
      50 49.935
      50 49.935
23/12/2025 08:45:29.583 58   49.935
      58 49.935
      58 49.935
23/12/2025 08:30:09.191 59   49.945
      59 49.945
      59 49.945
23/12/2025 08:30:08.590 30   49.945
      30 49.945
      30 49.945
23/12/2025 08:29:59.669 402   49.92
      402 49.92
      402 49.92
23/12/2025 08:12:18.935 300   49.95
      300 49.95
      300 49.95
23/12/2025 08:12:06.912 1   49.945
      1 49.945
      1 49.945
23/12/2025 08:11:40.487 52   49.945
      52 49.945
      52 49.945
23/12/2025 08:03:39.587 100   49.945
      100 49.945
      100 49.945
23/12/2025 08:00:38.060 1   49.945
      1 49.945
      1 49.945
23/12/2025 08:00:19.939 11   49.945
      11 49.945
      11 49.945
23/12/2025 08:00:10.765 10   49.945
      10 49.945
      10 49.945
23/12/2025 08:00:09.250 10   49.84
      10 49.84
      10 49.84
23/12/2025 07:33:20.208 10   49.93
      10 49.93
      10 49.93
23/12/2025 07:33:14.780 59   49.93
      59 49.93
      59 49.93
23/12/2025 07:31:13.709 1   49.74
      1 49.74
      1 49.74
23/12/2025 07:30:24.045 125   49.93
      125 49.93
      125 49.93
23/12/2025 07:30:23.417 13   49.93
      13 49.93
      13 49.93
23/12/2025 07:30:12.730 70   49.93
      70 49.93
      1 49.93
      2 49.93
      2 49.93
      65 49.93
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)