Altria Group Inc.

131

121

50.96

Date Time Volume Order Volume Price
18/11/2025 21:59:12.863 20   50.96
      20 50.96
      20 50.96
18/11/2025 21:37:02.633 10   50.91
      10 50.91
      10 50.91
18/11/2025 21:37:00.015 35   50.91
      35 50.91
      35 50.91
18/11/2025 21:29:06.037 7   50.87
      7 50.87
      7 50.87
18/11/2025 21:27:22.280 58   50.96
      58 50.96
      58 50.96
18/11/2025 21:09:31.403 10   50.97
      10 50.97
      10 50.97
18/11/2025 20:59:33.025 40   51.00
      40 51.00
      40 51.00
18/11/2025 20:52:53.762 6   50.88
      6 50.88
      6 50.88
18/11/2025 20:23:49.566 18   50.93
      18 50.93
      18 50.93
18/11/2025 20:07:03.290 20   51.02
      20 51.02
      20 51.02
18/11/2025 20:02:19.521 10   51.11
      10 51.11
      10 51.11
18/11/2025 19:43:30.535 98   51.16
      98 51.16
      98 51.16
18/11/2025 19:36:53.011 13   51.02
      13 51.02
      13 51.02
18/11/2025 19:36:36.190 100   51.12
      100 51.12
      100 51.12
18/11/2025 19:34:23.632 200   51.04
      200 51.04
      200 51.04
18/11/2025 19:29:39.718 25   51.14
      25 51.14
      25 51.14
18/11/2025 19:27:50.860 50   51.01
      50 51.01
      50 51.01
18/11/2025 19:23:49.530 75   51.05
      75 51.05
      75 51.05
18/11/2025 19:19:30.259 21   50.91
      21 50.91
      21 50.91
18/11/2025 19:18:58.994 15   51.00
      15 51.00
      15 51.00
18/11/2025 19:18:44.890 100   51.00
      100 51.00
      100 51.00
18/11/2025 19:11:55.941 10   51.03
      10 51.03
      10 51.03
18/11/2025 19:00:54.645 50   50.98
      50 50.98
      50 50.98
18/11/2025 18:51:47.991 20   50.88
      20 50.88
      20 50.88
18/11/2025 18:39:25.282 250   50.78
      250 50.78
      250 50.78
18/11/2025 18:31:59.485 10   50.78
      10 50.78
      10 50.78
18/11/2025 18:28:53.662 15   50.96
      15 50.96
      15 50.96
18/11/2025 18:06:12.893 15   50.79
      15 50.79
      15 50.79
18/11/2025 17:51:15.772 3   50.90
      3 50.90
      3 50.90
18/11/2025 17:44:17.095 267   50.70
      267 50.70
      267 50.70
18/11/2025 17:26:46.475 40   50.68
      40 50.68
      40 50.68
18/11/2025 17:21:26.372 38   50.84
      38 50.84
      38 50.84
18/11/2025 17:18:13.310 29   50.92
      29 50.92
      29 50.92
18/11/2025 17:14:08.937 200   50.90
      200 50.90
      200 50.90
18/11/2025 17:07:19.448 16   51.00
      16 51.00
      16 51.00
18/11/2025 16:58:36.206 40   50.92
      40 50.92
      40 50.92
18/11/2025 16:53:33.429 60   50.96
      60 50.96
      60 50.96
18/11/2025 16:49:21.889 400   51.00
      400 51.00
      400 51.00
18/11/2025 16:49:21.839 1 250   51.00
      1 250 51.00
      1 250 51.00
18/11/2025 16:48:13.551 100   50.97
      100 50.97
      100 50.97
18/11/2025 16:36:08.504 50   50.87
      50 50.87
      50 50.87
18/11/2025 16:32:03.919 1   50.89
      1 50.89
      1 50.89
18/11/2025 16:27:51.534 100   50.74
      100 50.74
      100 50.74
18/11/2025 16:26:51.645 150   50.88
      150 50.88
      150 50.88
18/11/2025 16:23:48.437 100   50.93
      100 50.93
      100 50.93
18/11/2025 16:23:12.740 100   50.93
      100 50.93
      100 50.93
18/11/2025 16:22:39.736 98   50.97
      98 50.97
      98 50.97
18/11/2025 16:20:50.842 1   50.99
      1 50.99
      1 50.99
18/11/2025 16:20:06.865 10   50.97
      10 50.97
      10 50.97
18/11/2025 16:19:16.167 20   51.11
      20 51.11
      20 51.11
18/11/2025 16:19:00.659 6   51.11
      6 51.11
      6 51.11
18/11/2025 16:18:46.365 6   51.01
      6 51.01
      6 51.01
18/11/2025 16:17:38.024 249   51.00
      249 51.00
      30 51.00
      25 51.00
      100 51.00
      65 51.00
      17 51.00
      12 51.00
18/11/2025 16:05:49.225 112   50.79
      112 50.79
      112 50.79
18/11/2025 16:05:34.592 100   50.80
      75 50.80
      100 50.80
      25 50.80
18/11/2025 16:04:23.344 14   50.87
      14 50.87
      14 50.87
18/11/2025 16:02:39.211 3   50.72
      3 50.72
      3 50.72
18/11/2025 16:02:31.214 38   50.85
      38 50.85
      13 50.85
      25 50.85
18/11/2025 16:02:30.589 40   50.75
      40 50.75
      40 50.75
18/11/2025 16:02:24.219 1   50.85
      1 50.85
      1 50.85
18/11/2025 15:54:54.950 13   50.80
      13 50.80
      13 50.80
18/11/2025 15:51:09.544 2   50.71
      2 50.71
      2 50.71
18/11/2025 15:44:30.838 500   50.73
      500 50.73
      500 50.73
18/11/2025 15:42:31.782 1 250   50.48
      1 250 50.48
      1 250 50.48
18/11/2025 15:36:26.032 1   50.51
      1 50.51
      1 50.51
18/11/2025 15:23:29.326 24   50.21
      24 50.21
      24 50.21
18/11/2025 15:17:16.055 1   50.31
      1 50.31
      1 50.31
18/11/2025 15:08:23.074 166   50.15
      166 50.15
      166 50.15
18/11/2025 14:49:36.840 22   50.30
      22 50.30
      22 50.30
18/11/2025 13:50:53.798 59   50.33
      59 50.33
      59 50.33
18/11/2025 13:50:21.201 1   50.18
      1 50.18
      1 50.18
18/11/2025 13:14:15.505 2   50.27
      2 50.27
      2 50.27
18/11/2025 13:13:09.299 160   50.15
      160 50.15
      160 50.15
18/11/2025 13:10:51.181 105   50.09
      105 50.09
      105 50.09
18/11/2025 13:01:18.880 1   50.34
      1 50.34
      1 50.34
18/11/2025 12:50:34.228 24   50.12
      24 50.12
      24 50.12
18/11/2025 12:49:46.891 198   50.24
      198 50.24
      198 50.24
18/11/2025 12:48:35.211 198   50.25
      198 50.25
      198 50.25
18/11/2025 12:47:03.356 198   50.25
      198 50.25
      198 50.25
18/11/2025 12:46:18.827 401   50.24
      401 50.24
      401 50.24
18/11/2025 12:45:42.882 401   50.24
      401 50.24
      401 50.24
18/11/2025 12:44:17.224 5   50.31
      5 50.31
      5 50.31
18/11/2025 12:26:40.330 25   50.19
      25 50.19
      25 50.19
18/11/2025 12:20:38.473 75   50.17
      75 50.17
      75 50.17
18/11/2025 12:19:08.429 55   50.27
      55 50.27
      55 50.27
18/11/2025 12:16:52.092 1   50.28
      1 50.28
      1 50.28
18/11/2025 12:07:21.328 20   50.17
      20 50.17
      20 50.17
18/11/2025 11:32:10.591 100   50.34
      100 50.34
      100 50.34
18/11/2025 11:25:01.851 110   50.19
      110 50.19
      110 50.19
18/11/2025 11:18:43.274 15   50.28
      15 50.28
      15 50.28
18/11/2025 11:07:42.691 20   50.32
      20 50.32
      20 50.32
18/11/2025 10:51:50.121 400   50.16
      400 50.16
      400 50.16
18/11/2025 10:37:35.518 10   50.31
      10 50.31
      10 50.31
18/11/2025 10:24:01.273 100   50.16
      100 50.16
      100 50.16
18/11/2025 10:21:54.110 6   50.34
      6 50.34
      6 50.34
18/11/2025 10:20:50.704 6   50.17
      6 50.17
      6 50.17
18/11/2025 10:15:11.737 800   50.29
      800 50.29
      800 50.29
18/11/2025 10:03:34.958 2   50.34
      2 50.34
      2 50.34
18/11/2025 09:55:25.614 197   50.34
      197 50.34
      197 50.34
18/11/2025 09:49:54.553 2   49.98
      2 49.98
      2 49.98
18/11/2025 09:34:10.945 300   50.00
      300 50.00
      300 50.00
18/11/2025 09:33:17.761 20   50.34
      20 50.34
      20 50.34
18/11/2025 09:32:37.316 110   50.00
      110 50.00
      110 50.00
18/11/2025 09:22:16.596 9   50.00
      9 50.00
      9 50.00
18/11/2025 09:18:46.885 200   50.00
      200 50.00
      200 50.00
18/11/2025 09:10:36.263 80   50.00
      80 50.00
      80 50.00
18/11/2025 09:09:59.633 9   50.00
      9 50.00
      9 50.00
18/11/2025 09:00:58.829 45   50.39
      45 50.39
      45 50.39
18/11/2025 08:40:51.783 50   50.49
      50 50.49
      50 50.49
18/11/2025 08:27:24.668 2   50.00
      2 50.00
      2 50.00
18/11/2025 08:20:17.203 398   50.12
      398 50.12
      398 50.12
18/11/2025 08:14:05.745 30   50.14
      30 50.14
      30 50.14
18/11/2025 08:10:48.111 1   50.14
      1 50.14
      1 50.14
18/11/2025 08:10:30.704 1   49.95
      1 49.95
      1 49.95
18/11/2025 08:06:48.909 15   49.92
      15 49.92
      15 49.92
18/11/2025 08:00:40.358 3   49.965
      3 49.965
      3 49.965
18/11/2025 08:00:14.395 1   50.17
      1 50.17
      1 50.17
18/11/2025 07:54:14.852 10   50.16
      10 50.16
      10 50.16
18/11/2025 07:38:32.125 398   50.08
      398 50.08
      398 50.08
18/11/2025 07:37:34.099 123   50.00
      20 50.00
      123 50.00
      40 50.00
      40 50.00
      3 50.00
      20 50.00
18/11/2025 07:30:00.905 100   50.10
      100 50.10
      100 50.10
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)