Altria Group Inc.

241

228

49.85

Date Time Volume Order Volume Price
19/12/2025 18:08:27.070 477   49.85
      477 49.85
      477 49.85
19/12/2025 18:06:23.647 100   49.945
      100 49.945
      100 49.945
19/12/2025 18:05:47.018 2 000   49.95
      2 000 49.95
      2 000 49.95
19/12/2025 18:00:26.323 60   49.995
      60 49.995
      60 49.995
19/12/2025 17:40:23.970 200   49.985
      200 49.985
      200 49.985
19/12/2025 17:38:22.785 97   49.97
      97 49.97
      94 49.97
      3 49.97
19/12/2025 17:35:03.653 30   49.97
      30 49.97
      30 49.97
19/12/2025 17:28:50.447 150   49.92
      150 49.92
      150 49.92
19/12/2025 17:19:07.933 50   49.975
      50 49.975
      50 49.975
19/12/2025 17:17:47.535 20   49.985
      20 49.985
      20 49.985
19/12/2025 17:17:25.184 32   49.985
      32 49.985
      32 49.985
19/12/2025 17:14:48.701 200   49.97
      200 49.97
      200 49.97
19/12/2025 17:13:36.791 10   49.94
      10 49.94
      10 49.94
19/12/2025 17:12:29.007 1 000   49.95
      1 000 49.95
      1 000 49.95
19/12/2025 17:11:41.661 16   49.885
      16 49.885
      16 49.885
19/12/2025 17:11:38.758 1   49.98
      1 49.98
      1 49.98
19/12/2025 17:10:33.354 100   49.97
      100 49.97
      100 49.97
19/12/2025 16:58:23.949 50   49.985
      50 49.985
      50 49.985
19/12/2025 16:52:48.266 13   49.835
      13 49.835
      13 49.835
19/12/2025 16:51:02.941 350   49.82
      350 49.82
      350 49.82
19/12/2025 16:46:01.581 20   49.80
      20 49.80
      20 49.80
19/12/2025 16:43:56.963 3   49.705
      3 49.705
      3 49.705
19/12/2025 16:43:30.306 5   49.805
      5 49.805
      5 49.805
19/12/2025 16:41:17.109 20   49.82
      20 49.82
      20 49.82
19/12/2025 16:36:55.939 150   49.61
      150 49.61
      150 49.61
19/12/2025 16:33:27.912 1   49.72
      1 49.72
      1 49.72
19/12/2025 16:22:54.178 20   49.61
      20 49.61
      20 49.61
19/12/2025 16:21:43.119 150   49.59
      150 49.59
      150 49.59
19/12/2025 16:21:37.253 15   49.59
      15 49.59
      15 49.59
19/12/2025 16:20:58.367 1   49.60
      1 49.60
      1 49.60
19/12/2025 16:18:54.253 70   49.60
      70 49.60
      50 49.60
      20 49.60
19/12/2025 16:16:35.330 100   49.655
      100 49.655
      100 49.655
19/12/2025 16:15:31.484 2   49.695
      2 49.695
      2 49.695
19/12/2025 16:13:28.617 3   49.605
      3 49.605
      3 49.605
19/12/2025 16:13:07.574 2   49.70
      2 49.70
      2 49.70
19/12/2025 16:13:00.116 110   49.70
      110 49.70
      110 49.70
19/12/2025 16:12:29.667 8   49.62
      8 49.62
      8 49.62
19/12/2025 16:08:59.152 111   49.725
      111 49.725
      111 49.725
19/12/2025 16:07:58.602 24   49.605
      24 49.605
      24 49.605
19/12/2025 16:06:38.966 412   49.70
      12 49.70
      300 49.70
      100 49.70
      412 49.70
19/12/2025 16:05:16.453 41   49.71
      41 49.71
      41 49.71
19/12/2025 16:04:48.314 500   49.76
      500 49.76
      500 49.76
19/12/2025 16:04:42.716 101   49.77
      101 49.77
      101 49.77
19/12/2025 16:02:00.948 200   49.78
      200 49.78
      200 49.78
19/12/2025 16:01:50.067 400   49.80
      400 49.80
      400 49.80
19/12/2025 16:01:48.895 55   49.81
      55 49.81
      55 49.81
19/12/2025 15:58:00.428 250   49.78
      250 49.78
      250 49.78
19/12/2025 15:57:12.154 35   49.815
      35 49.815
      35 49.815
19/12/2025 15:52:26.727 100   49.79
      100 49.79
      100 49.79
19/12/2025 15:45:02.794 162   49.605
      162 49.605
      162 49.605
19/12/2025 15:45:01.870 45   49.61
      45 49.61
      45 49.61
19/12/2025 15:42:36.316 5   49.695
      5 49.695
      5 49.695
19/12/2025 15:40:09.706 109   49.65
      109 49.65
      9 49.65
      100 49.65
19/12/2025 15:39:30.071 3   49.67
      3 49.67
      3 49.67
19/12/2025 15:39:17.702 30   49.675
      30 49.675
      30 49.675
19/12/2025 15:35:55.886 100   49.67
      100 49.67
      100 49.67
19/12/2025 15:35:02.209 40   49.665
      40 49.665
      40 49.665
19/12/2025 15:34:01.798 98   49.665
      98 49.665
      98 49.665
19/12/2025 15:33:29.623 162   49.665
      162 49.665
      162 49.665
19/12/2025 15:32:51.328 162   49.655
      162 49.655
      162 49.655
19/12/2025 15:31:46.632 162   49.655
      162 49.655
      162 49.655
19/12/2025 15:31:36.830 1 101   49.70
      1 101 49.70
      1 49.70
      100 49.70
      1 000 49.70
19/12/2025 15:30:30.589 1 150   49.75
      1 000 49.75
      40 49.75
      1 150 49.75
      25 49.75
      85 49.75
19/12/2025 15:29:25.073 96   49.755
      96 49.755
      96 49.755
19/12/2025 15:25:19.425 50   49.815
      50 49.815
      50 49.815
19/12/2025 15:23:28.086 40   49.79
      40 49.79
      40 49.79
19/12/2025 15:14:44.841 20   49.81
      20 49.81
      20 49.81
19/12/2025 15:13:33.269 486   49.80
      250 49.80
      486 49.80
      140 49.80
      96 49.80
19/12/2025 15:13:32.915 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:32.311 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:31.606 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:30.867 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:30.095 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:29.492 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:28.485 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:27.803 3   49.805
      3 49.805
      3 49.805
19/12/2025 15:13:27.075 3   49.805
      3 49.805
      3 49.805
19/12/2025 15:13:26.472 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:25.767 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:25.168 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:24.561 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:13:23.858 4   49.805
      4 49.805
      4 49.805
19/12/2025 15:10:38.805 9   49.805
      9 49.805
      9 49.805
19/12/2025 15:10:38.205 6   49.805
      6 49.805
      6 49.805
19/12/2025 15:10:19.310 10   49.805
      10 49.805
      10 49.805
19/12/2025 15:08:21.412 100   49.815
      100 49.815
      100 49.815
19/12/2025 15:04:53.259 50   49.81
      50 49.81
      50 49.81
19/12/2025 15:02:26.717 18   49.83
      18 49.83
      18 49.83
19/12/2025 15:00:51.096 26   49.835
      26 49.835
      26 49.835
19/12/2025 15:00:42.648 3   49.835
      3 49.835
      3 49.835
19/12/2025 15:00:39.929 31   49.835
      31 49.835
      31 49.835
19/12/2025 15:00:39.805 120   49.85
      120 49.85
      120 49.85
19/12/2025 14:55:35.290 11   49.875
      11 49.875
      11 49.875
19/12/2025 14:52:49.085 10   49.94
      10 49.94
      10 49.94
19/12/2025 14:50:33.571 74   49.945
      74 49.945
      74 49.945
19/12/2025 14:45:12.532 20   49.94
      20 49.94
      20 49.94
19/12/2025 14:43:48.781 4   49.94
      4 49.94
      4 49.94
19/12/2025 14:39:25.769 600   49.925
      600 49.925
      600 49.925
19/12/2025 14:38:56.131 15   49.925
      15 49.925
      15 49.925
19/12/2025 14:35:37.798 400   49.95
      400 49.95
      400 49.95
19/12/2025 14:34:11.421 30   49.97
      30 49.97
      30 49.97
19/12/2025 14:26:57.385 429   49.995
      429 49.995
      429 49.995
19/12/2025 14:26:32.182 100   50.00
      100 50.00
      100 50.00
19/12/2025 14:23:03.688 1   50.00
      1 50.00
      1 50.00
19/12/2025 14:21:56.565 100   50.02
      100 50.02
      100 50.02
19/12/2025 14:21:33.936 100   50.02
      100 50.02
      100 50.02
19/12/2025 14:17:11.766 3   50.00
      3 50.00
      3 50.00
19/12/2025 14:17:11.444 429   50.00
      429 50.00
      429 50.00
19/12/2025 14:16:53.225 10   50.00
      10 50.00
      10 50.00
19/12/2025 14:16:53.176 161   49.995
      161 49.995
      161 49.995
19/12/2025 14:11:55.804 10   49.995
      10 49.995
      10 49.995
19/12/2025 14:10:01.597 100   49.98
      100 49.98
      100 49.98
19/12/2025 14:07:29.986 100   49.995
      100 49.995
      100 49.995
19/12/2025 14:00:45.009 100   50.03
      100 50.03
      100 50.03
19/12/2025 14:00:03.863 200   50.02
      200 50.02
      200 50.02
19/12/2025 13:59:51.865 300   50.02
      300 50.02
      300 50.02
19/12/2025 13:59:46.364 300   50.03
      300 50.03
      300 50.03
19/12/2025 13:59:46.335 16   50.03
      16 50.03
      16 50.03
19/12/2025 13:52:01.490 1   49.985
      1 49.985
      1 49.985
19/12/2025 13:51:02.728 200   49.985
      200 49.985
      200 49.985
19/12/2025 13:45:16.450 50   50.03
      50 50.03
      50 50.03
19/12/2025 13:38:15.417 50   50.02
      50 50.02
      50 50.02
19/12/2025 13:37:23.580 30   50.02
      30 50.02
      30 50.02
19/12/2025 13:37:14.148 50   50.02
      50 50.02
      50 50.02
19/12/2025 13:29:14.314 20   49.985
      20 49.985
      20 49.985
19/12/2025 13:29:09.315 400   49.955
      400 49.955
      400 49.955
19/12/2025 13:27:44.575 20   50.10
      20 50.10
      20 50.10
19/12/2025 13:27:34.599 401   49.995
      401 49.995
      401 49.995
19/12/2025 13:17:43.522 400   49.955
      400 49.955
      400 49.955
19/12/2025 13:12:37.693 2   50.09
      2 50.09
      2 50.09
19/12/2025 13:09:14.569 25   50.06
      25 50.06
      25 50.06
19/12/2025 13:08:31.228 7   49.955
      7 49.955
      7 49.955
19/12/2025 13:08:11.397 400   49.955
      400 49.955
      400 49.955
19/12/2025 13:01:32.627 77   50.02
      77 50.02
      77 50.02
19/12/2025 13:01:32.024 77   50.02
      77 50.02
      77 50.02
19/12/2025 13:01:31.420 77   50.02
      77 50.02
      77 50.02
19/12/2025 13:01:30.720 77   50.02
      77 50.02
      77 50.02
19/12/2025 13:01:18.550 2   50.08
      2 50.08
      2 50.08
19/12/2025 12:45:26.862 200   50.10
      200 50.10
      200 50.10
19/12/2025 12:43:34.943 100   50.06
      100 50.06
      100 50.06
19/12/2025 12:36:42.421 300   50.10
      300 50.10
      300 50.10
19/12/2025 12:33:48.419 1   50.11
      1 50.11
      1 50.11
19/12/2025 12:31:12.578 100   49.945
      100 49.945
      100 49.945
19/12/2025 12:29:58.739 48   50.03
      48 50.03
      48 50.03
19/12/2025 12:24:26.611 14   50.11
      14 50.11
      14 50.11
19/12/2025 12:21:24.630 11   50.08
      11 50.08
      11 50.08
19/12/2025 12:14:25.459 21   50.09
      21 50.09
      21 50.09
19/12/2025 12:06:19.051 100   50.10
      100 50.10
      100 50.10
19/12/2025 12:01:31.565 171   49.905
      171 49.905
      171 49.905
19/12/2025 12:01:16.491 34   49.855
      34 49.855
      34 49.855
19/12/2025 12:01:15.566 2   49.90
      2 49.90
      2 49.90
19/12/2025 11:59:41.836 50   50.10
      50 50.10
      50 50.10
19/12/2025 11:48:53.886 200   50.10
      200 50.10
      200 50.10
19/12/2025 11:46:46.416 100   50.11
      100 50.11
      100 50.11
19/12/2025 11:46:10.036 100   50.00
      100 50.00
      100 50.00
19/12/2025 11:45:49.863 160   50.01
      160 50.01
      160 50.01
19/12/2025 11:21:43.150 10   50.01
      10 50.01
      10 50.01
19/12/2025 11:16:46.602 75   50.12
      75 50.12
      75 50.12
19/12/2025 11:15:46.073 7   49.97
      7 49.97
      7 49.97
19/12/2025 11:15:45.471 7   49.97
      7 49.97
      7 49.97
19/12/2025 11:15:44.867 7   49.97
      7 49.97
      7 49.97
19/12/2025 11:15:44.262 7   49.97
      7 49.97
      7 49.97
19/12/2025 11:15:43.660 7   49.97
      7 49.97
      7 49.97
19/12/2025 11:15:43.053 7   49.97
      7 49.97
      7 49.97
19/12/2025 11:15:42.442 7   49.97
      7 49.97
      7 49.97
19/12/2025 11:15:41.839 7   49.97
      7 49.97
      7 49.97
19/12/2025 11:15:40.834 6   49.855
      6 49.855
      6 49.855
19/12/2025 11:10:39.955 150   49.95
      150 49.95
      150 49.95
19/12/2025 11:10:31.394 161   49.955
      161 49.955
      161 49.955
19/12/2025 11:10:31.318 12   49.955
      12 49.955
      12 49.955
19/12/2025 11:07:07.942 3   49.975
      3 49.975
      3 49.975
19/12/2025 11:06:54.571 1   49.855
      1 49.855
      1 49.855
19/12/2025 10:57:40.124 3   49.815
      3 49.815
      3 49.815
19/12/2025 10:57:14.193 400   49.90
      400 49.90
      400 49.90
19/12/2025 10:57:10.788 400   49.905
      400 49.905
      400 49.905
19/12/2025 10:56:46.022 25   49.925
      25 49.925
      25 49.925
19/12/2025 10:55:35.241 400   49.93
      400 49.93
      400 49.93
19/12/2025 10:48:33.960 100   49.935
      100 49.935
      100 49.935
19/12/2025 10:43:58.547 52   49.805
      52 49.805
      52 49.805
19/12/2025 10:43:07.617 70   49.93
      70 49.93
      70 49.93
19/12/2025 10:39:28.510 200   49.925
      200 49.925
      200 49.925
19/12/2025 10:35:16.766 10   49.805
      10 49.805
      10 49.805
19/12/2025 10:33:28.028 400   49.905
      400 49.905
      400 49.905
19/12/2025 10:29:58.558 572   49.87
      572 49.87
      572 49.87
19/12/2025 10:27:21.191 100   49.925
      100 49.925
      100 49.925
19/12/2025 10:26:15.352 30   50.09
      30 50.09
      30 50.09
19/12/2025 10:25:36.703 401   49.915
      401 49.915
      401 49.915
19/12/2025 10:25:36.256 200   49.915
      200 49.915
      200 49.915
19/12/2025 10:25:34.648 70   49.915
      70 49.915
      70 49.915
19/12/2025 10:24:54.348 400   49.90
      400 49.90
      400 49.90
19/12/2025 10:20:07.385 150   49.955
      150 49.955
      150 49.955
19/12/2025 10:15:50.218 300   49.945
      300 49.945
      300 49.945
19/12/2025 10:08:54.511 3   49.955
      3 49.955
      3 49.955
19/12/2025 10:07:12.011 290   50.06
      290 50.06
      290 50.06
19/12/2025 09:57:57.188 175   50.05
      175 50.05
      175 50.05
19/12/2025 09:51:34.438 100   50.04
      100 50.04
      100 50.04
19/12/2025 09:51:21.367 100   49.905
      100 49.905
      100 49.905
19/12/2025 09:50:08.199 104   50.06
      104 50.06
      104 50.06
19/12/2025 09:39:49.381 100   49.905
      100 49.905
      100 49.905
19/12/2025 09:26:12.913 4   50.01
      4 50.01
      4 50.01
19/12/2025 09:23:47.046 25   50.04
      25 50.04
      25 50.04
19/12/2025 09:22:02.850 10   49.835
      10 49.835
      10 49.835
19/12/2025 09:18:50.721 12   50.00
      12 50.00
      12 50.00
19/12/2025 09:18:41.933 160   50.01
      160 50.01
      160 50.01
19/12/2025 09:18:41.704 160   50.01
      160 50.01
      160 50.01
19/12/2025 09:18:41.603 119   50.01
      119 50.01
      119 50.01
19/12/2025 09:08:21.049 401   50.09
      401 50.09
      401 50.09
19/12/2025 09:08:20.658 100   50.09
      100 50.09
      100 50.09
19/12/2025 09:03:53.878 50   50.01
      50 50.01
      50 50.01
19/12/2025 08:52:58.434 2   49.905
      2 49.905
      2 49.905
19/12/2025 08:48:33.031 10   50.04
      10 50.04
      10 50.04
19/12/2025 08:44:16.102 10   50.04
      10 50.04
      10 50.04
19/12/2025 08:35:22.919 8   50.06
      8 50.06
      8 50.06
19/12/2025 08:31:12.148 44   49.865
      44 49.865
      44 49.865
19/12/2025 08:29:58.245 40   49.96
      40 49.96
      40 49.96
19/12/2025 08:27:27.174 100   50.05
      100 50.05
      100 50.05
19/12/2025 08:13:16.893 200   49.96
      200 49.96
      200 49.96
19/12/2025 08:13:16.734 400   49.96
      400 49.96
      400 49.96
19/12/2025 08:13:05.290 400   49.96
      400 49.96
      400 49.96
19/12/2025 08:08:22.508 452   49.895
      452 49.895
      50 49.895
      402 49.895
19/12/2025 08:07:08.025 90   49.995
      90 49.995
      90 49.995
19/12/2025 08:07:02.685 60   49.995
      60 49.995
      60 49.995
19/12/2025 07:43:20.503 273   49.88
      273 49.88
      273 49.88
19/12/2025 07:42:49.619 1   49.88
      1 49.88
      1 49.88
19/12/2025 07:41:53.560 75   49.80
      75 49.80
      75 49.80
19/12/2025 07:41:47.683 46   49.85
      46 49.85
      46 49.85
19/12/2025 07:30:54.080 1   49.805
      1 49.805
      1 49.805
19/12/2025 07:30:11.396 4   49.91
      4 49.91
      4 49.91
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)