Altria Group Inc.

156

145

50.90

Date Time Volume Order Volume Price
28/11/2025 21:51:33.915 29   50.90
      29 50.90
      29 50.90
28/11/2025 21:45:00.291 100   50.90
      100 50.90
      100 50.90
28/11/2025 21:26:41.330 40   50.90
      40 50.90
      40 50.90
28/11/2025 20:59:12.404 15   50.90
      15 50.90
      15 50.90
28/11/2025 20:43:46.758 20   50.90
      20 50.90
      20 50.90
28/11/2025 20:42:25.207 55   50.76
      55 50.76
      55 50.76
28/11/2025 20:34:22.174 50   50.90
      50 50.90
      50 50.90
28/11/2025 20:08:47.385 20   50.90
      20 50.90
      20 50.90
28/11/2025 19:44:57.165 5   50.91
      5 50.91
      5 50.91
28/11/2025 19:31:31.427 10   50.91
      10 50.91
      10 50.91
28/11/2025 19:29:34.648 65   50.91
      65 50.91
      65 50.91
28/11/2025 19:18:12.253 40   50.91
      40 50.91
      40 50.91
28/11/2025 19:13:18.205 98   50.91
      98 50.91
      98 50.91
28/11/2025 19:04:29.703 200   50.91
      200 50.91
      200 50.91
28/11/2025 18:50:38.351 6   50.80
      6 50.80
      6 50.80
28/11/2025 18:50:00.932 30   50.76
      30 50.76
      30 50.76
28/11/2025 18:46:29.067 20   50.68
      20 50.68
      20 50.68
28/11/2025 18:35:54.519 150   50.76
      150 50.76
      150 50.76
28/11/2025 18:14:02.806 49   50.75
      49 50.75
      36 50.75
      13 50.75
28/11/2025 18:07:41.125 265   50.77
      265 50.77
      265 50.77
28/11/2025 18:06:32.935 6   50.75
      6 50.75
      6 50.75
28/11/2025 18:04:07.831 10   50.75
      10 50.75
      10 50.75
28/11/2025 17:55:19.035 4   50.71
      4 50.71
      4 50.71
28/11/2025 17:54:35.607 200   50.71
      200 50.71
      200 50.71
28/11/2025 17:53:24.054 100   50.72
      100 50.72
      100 50.72
28/11/2025 17:49:05.864 500   50.75
      500 50.75
      500 50.75
28/11/2025 17:38:32.619 25   50.73
      25 50.73
      25 50.73
28/11/2025 17:28:27.925 100   50.67
      100 50.67
      100 50.67
28/11/2025 17:17:25.737 10   50.70
      10 50.70
      10 50.70
28/11/2025 17:10:19.216 50   50.70
      50 50.70
      50 50.70
28/11/2025 17:05:16.132 25   50.74
      25 50.74
      25 50.74
28/11/2025 17:02:28.609 37   50.61
      37 50.61
      37 50.61
28/11/2025 16:57:35.696 40   50.64
      40 50.64
      40 50.64
28/11/2025 16:54:17.776 20   50.65
      20 50.65
      20 50.65
28/11/2025 16:51:11.802 20   50.69
      20 50.69
      20 50.69
28/11/2025 16:28:12.771 118   50.85
      118 50.85
      118 50.85
28/11/2025 16:24:05.452 200   50.88
      200 50.88
      200 50.88
28/11/2025 16:19:53.157 150   50.85
      150 50.85
      150 50.85
28/11/2025 16:17:00.474 15   50.88
      15 50.88
      15 50.88
28/11/2025 16:13:40.324 17   50.80
      17 50.80
      17 50.80
28/11/2025 16:12:05.161 20   50.91
      20 50.91
      20 50.91
28/11/2025 16:01:00.013 20   50.77
      20 50.77
      20 50.77
28/11/2025 16:00:00.808 2   50.79
      2 50.79
      2 50.79
28/11/2025 15:57:52.863 20   50.78
      20 50.78
      20 50.78
28/11/2025 15:45:43.394 9   51.01
      9 51.01
      9 51.01
28/11/2025 15:37:54.731 1   50.83
      1 50.83
      1 50.83
28/11/2025 15:37:02.144 5   50.87
      5 50.87
      5 50.87
28/11/2025 15:36:22.350 2   50.79
      2 50.79
      2 50.79
28/11/2025 15:34:21.233 11   50.86
      11 50.86
      11 50.86
28/11/2025 15:33:59.658 17   50.79
      17 50.79
      17 50.79
28/11/2025 15:30:43.363 80   50.88
      80 50.88
      80 50.88
28/11/2025 15:30:41.785 39   50.88
      35 50.88
      4 50.88
      39 50.88
28/11/2025 15:19:22.865 40   50.79
      40 50.79
      40 50.79
28/11/2025 15:09:34.859 1   50.74
      1 50.74
      1 50.74
28/11/2025 15:08:18.609 20   50.75
      20 50.75
      20 50.75
28/11/2025 15:08:18.586 85   50.76
      85 50.76
      85 50.76
28/11/2025 14:59:06.231 2   50.80
      2 50.80
      2 50.80
28/11/2025 14:54:14.906 10   50.79
      10 50.79
      10 50.79
28/11/2025 14:51:53.520 50   50.79
      50 50.79
      50 50.79
28/11/2025 14:38:45.082 5   50.83
      5 50.83
      5 50.83
28/11/2025 14:33:00.688 120   50.77
      120 50.77
      70 50.77
      50 50.77
28/11/2025 14:20:47.908 100   50.85
      100 50.85
      100 50.85
28/11/2025 14:17:55.078 100   50.81
      100 50.81
      100 50.81
28/11/2025 14:17:41.309 100   50.87
      100 50.87
      100 50.87
28/11/2025 14:15:10.668 34   50.81
      34 50.81
      34 50.81
28/11/2025 14:12:40.105 158   50.81
      158 50.81
      158 50.81
28/11/2025 14:05:20.826 4   50.86
      4 50.86
      4 50.86
28/11/2025 13:51:45.219 39   50.98
      39 50.98
      39 50.98
28/11/2025 13:50:18.463 60   50.98
      60 50.98
      60 50.98
28/11/2025 13:46:41.223 25   50.89
      25 50.89
      25 50.89
28/11/2025 13:41:28.719 16   50.85
      16 50.85
      16 50.85
28/11/2025 13:34:18.022 4   50.85
      4 50.85
      4 50.85
28/11/2025 13:28:44.744 100   50.77
      100 50.77
      100 50.77
28/11/2025 13:23:07.249 40   50.95
      40 50.95
      40 50.95
28/11/2025 13:18:52.505 10   50.95
      10 50.95
      10 50.95
28/11/2025 13:16:47.353 100   50.99
      100 50.99
      100 50.99
28/11/2025 13:10:14.967 4   50.85
      4 50.85
      4 50.85
28/11/2025 13:08:32.409 60   50.87
      60 50.87
      60 50.87
28/11/2025 13:00:00.243 181   51.00
      181 51.00
      181 51.00
28/11/2025 12:58:30.561 800   51.00
      800 51.00
      800 51.00
28/11/2025 12:50:45.717 336   50.93
      336 50.93
      336 50.93
28/11/2025 12:47:32.656 12   50.97
      12 50.97
      12 50.97
28/11/2025 12:25:37.695 496   50.98
      496 50.98
      496 50.98
28/11/2025 12:24:26.988 15   50.98
      15 50.98
      15 50.98
28/11/2025 12:22:25.091 18   50.93
      18 50.93
      18 50.93
28/11/2025 12:21:23.869 100   51.02
      100 51.02
      100 51.02
28/11/2025 12:15:44.621 200   50.97
      200 50.97
      200 50.97
28/11/2025 12:05:20.708 9   50.97
      9 50.97
      9 50.97
28/11/2025 12:04:45.095 14   50.97
      14 50.97
      14 50.97
28/11/2025 12:04:14.134 14   50.97
      14 50.97
      14 50.97
28/11/2025 11:59:43.629 50   50.97
      50 50.97
      50 50.97
28/11/2025 11:56:56.720 2   50.87
      2 50.87
      2 50.87
28/11/2025 11:40:37.405 150   50.88
      150 50.88
      150 50.88
28/11/2025 11:40:24.860 800   50.87
      800 50.87
      800 50.87
28/11/2025 11:36:21.363 2   50.88
      2 50.88
      2 50.88
28/11/2025 11:32:52.519 400   50.86
      400 50.86
      400 50.86
28/11/2025 11:30:29.288 1   50.86
      1 50.86
      1 50.86
28/11/2025 11:21:51.466 20   50.86
      20 50.86
      20 50.86
28/11/2025 10:53:23.848 100   50.71
      100 50.71
      100 50.71
28/11/2025 10:33:37.395 800   50.79
      800 50.79
      800 50.79
28/11/2025 10:33:36.961 400   50.92
      200 50.92
      200 50.92
      400 50.92
28/11/2025 10:31:38.398 800   50.84
      800 50.84
      800 50.84
28/11/2025 10:29:14.389 39   50.84
      39 50.84
      39 50.84
28/11/2025 10:27:12.752 50   50.68
      50 50.68
      50 50.68
28/11/2025 10:26:56.695 19   50.84
      19 50.84
      19 50.84
28/11/2025 10:24:52.046 98   50.84
      98 50.84
      98 50.84
28/11/2025 10:16:44.313 27   50.70
      27 50.70
      27 50.70
28/11/2025 10:00:00.919 25   50.85
      25 50.85
      25 50.85
28/11/2025 09:58:20.472 1   50.65
      1 50.65
      1 50.65
28/11/2025 09:55:46.627 34   50.85
      34 50.85
      34 50.85
28/11/2025 09:47:17.370 241   50.85
      241 50.85
      241 50.85
28/11/2025 09:47:01.925 6   50.85
      6 50.85
      6 50.85
28/11/2025 09:46:27.450 241   50.65
      241 50.65
      241 50.65
28/11/2025 09:40:03.432 100   50.85
      100 50.85
      100 50.85
28/11/2025 09:29:58.216 210   50.75
      210 50.75
      210 50.75
28/11/2025 09:28:48.933 10   50.65
      10 50.65
      10 50.65
28/11/2025 09:27:13.658 395   50.75
      395 50.75
      395 50.75
28/11/2025 09:26:29.748 395   50.75
      395 50.75
      395 50.75
28/11/2025 09:18:33.528 50   50.89
      50 50.89
      50 50.89
28/11/2025 09:11:16.011 22   50.89
      22 50.89
      22 50.89
28/11/2025 09:08:21.688 20   50.89
      20 50.89
      20 50.89
28/11/2025 09:03:20.203 1   50.75
      1 50.75
      1 50.75
28/11/2025 08:51:58.036 3   50.75
      3 50.75
      3 50.75
28/11/2025 08:51:50.942 5   50.89
      5 50.89
      5 50.89
28/11/2025 08:51:38.614 11   50.89
      11 50.89
      11 50.89
28/11/2025 08:47:17.899 20   50.89
      20 50.89
      20 50.89
28/11/2025 08:44:35.072 8   50.89
      8 50.89
      8 50.89
28/11/2025 08:19:24.707 4   50.90
      4 50.90
      4 50.90
28/11/2025 08:17:27.279 395   50.80
      395 50.80
      395 50.80
28/11/2025 08:17:27.180 55   50.80
      55 50.80
      55 50.80
28/11/2025 08:16:03.052 1   50.80
      1 50.80
      1 50.80
28/11/2025 08:15:46.052 70   50.80
      70 50.80
      70 50.80
28/11/2025 08:10:43.805 100   50.80
      100 50.80
      100 50.80
28/11/2025 08:00:13.124 1   50.99
      1 50.99
      1 50.99
28/11/2025 07:56:46.738 27   50.80
      27 50.80
      27 50.80
28/11/2025 07:51:29.378 187   50.80
      187 50.80
      187 50.80
28/11/2025 07:51:18.993 257   50.80
      257 50.80
      257 50.80
28/11/2025 07:51:18.214 188   50.80
      188 50.80
      78 50.80
      110 50.80
28/11/2025 07:51:09.297 400   51.00
      400 51.00
      400 51.00
28/11/2025 07:50:47.251 611   51.25
      611 51.25
      38 51.25
      573 51.25
28/11/2025 07:50:47.225 1 000   51.10
      1 000 51.10
      1 000 51.10
28/11/2025 07:49:57.114 389   51.00
      389 51.00
      389 51.00
28/11/2025 07:40:32.173 49   51.00
      49 51.00
      49 51.00
28/11/2025 07:32:00.393 10   51.00
      10 51.00
      10 51.00
28/11/2025 07:30:08.157 37   51.00
      36 51.00
      10 51.00
      1 51.00
      20 51.00
      7 51.00
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)