Altria Group Inc.

165

156

50.17

Date Time Volume Order Volume Price
07/11/2025 21:53:35.403 50   50.17
      50 50.17
      50 50.17
07/11/2025 21:52:52.250 200   50.17
      200 50.17
      200 50.17
07/11/2025 21:49:52.564 15   50.10
      15 50.10
      15 50.10
07/11/2025 21:24:49.329 5   50.16
      5 50.16
      5 50.16
07/11/2025 20:48:09.220 100   50.15
      100 50.15
      100 50.15
07/11/2025 20:40:06.310 840   50.23
      819 50.23
      21 50.23
      840 50.23
07/11/2025 20:39:55.575 160   50.21
      160 50.21
      160 50.21
07/11/2025 20:28:36.445 40   50.21
      40 50.21
      40 50.21
07/11/2025 20:26:50.127 1   50.11
      1 50.11
      1 50.11
07/11/2025 20:25:09.854 1   50.11
      1 50.11
      1 50.11
07/11/2025 20:24:00.475 1   50.21
      1 50.21
      1 50.21
07/11/2025 20:18:20.558 1   50.21
      1 50.21
      1 50.21
07/11/2025 20:18:18.385 30   50.21
      30 50.21
      30 50.21
07/11/2025 20:14:07.892 1   50.12
      1 50.12
      1 50.12
07/11/2025 20:10:05.015 100   50.21
      100 50.21
      100 50.21
07/11/2025 20:07:54.380 20   50.21
      20 50.21
      20 50.21
07/11/2025 20:02:57.454 1   50.21
      1 50.21
      1 50.21
07/11/2025 20:01:08.630 3   50.17
      3 50.17
      3 50.17
07/11/2025 20:00:55.555 1   50.26
      1 50.26
      1 50.26
07/11/2025 19:59:56.618 110   50.18
      110 50.18
      110 50.18
07/11/2025 19:59:56.517 1   50.21
      1 50.21
      1 50.21
07/11/2025 19:58:12.740 1   50.17
      1 50.17
      1 50.17
07/11/2025 19:52:24.429 1   50.21
      1 50.21
      1 50.21
07/11/2025 19:52:11.645 1   50.14
      1 50.14
      1 50.14
07/11/2025 19:51:08.280 3   50.14
      3 50.14
      3 50.14
07/11/2025 19:51:01.341 1   50.21
      1 50.21
      1 50.21
07/11/2025 19:44:48.954 100   50.15
      100 50.15
      100 50.15
07/11/2025 19:40:40.790 1 300   50.24
      1 300 50.24
      1 300 50.24
07/11/2025 19:03:29.774 380   50.11
      380 50.11
      380 50.11
07/11/2025 19:00:46.074 8   50.16
      8 50.16
      8 50.16
07/11/2025 18:58:30.232 8   50.09
      8 50.09
      8 50.09
07/11/2025 18:50:59.034 1   50.18
      1 50.18
      1 50.18
07/11/2025 18:48:48.138 1   50.18
      1 50.18
      1 50.18
07/11/2025 18:47:37.921 20   50.16
      20 50.16
      20 50.16
07/11/2025 18:35:43.632 150   50.04
      150 50.04
      150 50.04
07/11/2025 18:01:12.616 25   50.11
      25 50.11
      25 50.11
07/11/2025 17:59:04.901 40   50.10
      40 50.10
      40 50.10
07/11/2025 17:48:30.137 4   50.09
      4 50.09
      4 50.09
07/11/2025 17:36:53.662 17   49.985
      17 49.985
      17 49.985
07/11/2025 17:30:23.664 40   49.975
      40 49.975
      40 49.975
07/11/2025 17:28:11.224 235   49.945
      235 49.945
      235 49.945
07/11/2025 17:26:04.472 42   49.85
      42 49.85
      42 49.85
07/11/2025 17:21:20.290 20   49.875
      20 49.875
      20 49.875
07/11/2025 17:20:26.898 1   49.90
      1 49.90
      1 49.90
07/11/2025 17:17:38.121 3   49.805
      3 49.805
      3 49.805
07/11/2025 17:17:17.505 1   49.885
      1 49.885
      1 49.885
07/11/2025 17:16:57.890 1   49.905
      1 49.905
      1 49.905
07/11/2025 17:16:23.692 1   49.915
      1 49.915
      1 49.915
07/11/2025 17:12:19.231 1   49.925
      1 49.925
      1 49.925
07/11/2025 17:12:07.355 1   49.82
      1 49.82
      1 49.82
07/11/2025 17:10:13.656 1   49.845
      1 49.845
      1 49.845
07/11/2025 17:10:04.113 1   49.75
      1 49.75
      1 49.75
07/11/2025 17:02:26.929 350   49.745
      350 49.745
      350 49.745
07/11/2025 16:52:09.832 40   49.565
      40 49.565
      40 49.565
07/11/2025 16:48:04.244 2   49.725
      2 49.725
      2 49.725
07/11/2025 16:47:38.285 3   49.625
      3 49.625
      3 49.625
07/11/2025 16:47:10.742 1   49.745
      1 49.745
      1 49.745
07/11/2025 16:45:28.804 150   49.765
      150 49.765
      150 49.765
07/11/2025 16:45:15.976 128   49.75
      128 49.75
      128 49.75
07/11/2025 16:39:58.402 500   49.625
      500 49.625
      500 49.625
07/11/2025 16:39:04.657 1   49.60
      1 49.60
      1 49.60
07/11/2025 16:32:04.025 20   49.455
      20 49.455
      20 49.455
07/11/2025 16:27:58.199 6   49.49
      6 49.49
      6 49.49
07/11/2025 16:27:19.185 300   49.465
      300 49.465
      300 49.465
07/11/2025 16:23:31.622 30   49.55
      30 49.55
      30 49.55
07/11/2025 16:16:46.643 404   49.425
      404 49.425
      404 49.425
07/11/2025 16:01:38.898 725   49.50
      725 49.50
      725 49.50
07/11/2025 15:54:40.823 1   49.67
      1 49.67
      1 49.67
07/11/2025 15:47:55.322 1   49.69
      1 49.69
      1 49.69
07/11/2025 15:41:34.134 50   50.09
      50 50.09
      50 50.09
07/11/2025 15:38:43.184 1   49.885
      1 49.885
      1 49.885
07/11/2025 15:37:55.339 481   49.885
      481 49.885
      481 49.885
07/11/2025 15:33:16.151 100   49.50
      100 49.50
      100 49.50
07/11/2025 15:32:50.205 250   49.53
      250 49.53
      250 49.53
07/11/2025 15:24:20.030 25   49.705
      25 49.705
      25 49.705
07/11/2025 15:17:05.754 20   49.825
      20 49.825
      20 49.825
07/11/2025 15:11:09.948 200   49.83
      200 49.83
      200 49.83
07/11/2025 15:03:59.927 515   49.80
      515 49.80
      515 49.80
07/11/2025 15:01:51.111 1   49.815
      1 49.815
      1 49.815
07/11/2025 15:00:14.697 200   49.73
      141 49.73
      59 49.73
      200 49.73
07/11/2025 14:55:55.935 11   49.845
      11 49.845
      11 49.845
07/11/2025 14:55:36.218 1   49.73
      1 49.73
      1 49.73
07/11/2025 14:40:19.451 100   49.855
      100 49.855
      100 49.855
07/11/2025 14:27:01.121 70   49.835
      70 49.835
      70 49.835
07/11/2025 14:15:42.156 200   49.87
      200 49.87
      200 49.87
07/11/2025 13:58:38.576 500   49.91
      500 49.91
      500 49.91
07/11/2025 13:43:21.402 1   49.68
      1 49.68
      1 49.68
07/11/2025 13:37:05.533 10   49.645
      10 49.645
      10 49.645
07/11/2025 13:27:08.781 4   49.785
      4 49.785
      4 49.785
07/11/2025 13:16:36.840 50   49.80
      50 49.80
      50 49.80
07/11/2025 12:54:25.248 20   49.765
      20 49.765
      20 49.765
07/11/2025 12:43:06.541 13   49.585
      13 49.585
      13 49.585
07/11/2025 12:30:48.506 10   49.735
      10 49.735
      10 49.735
07/11/2025 12:29:52.057 60   49.745
      60 49.745
      60 49.745
07/11/2025 12:28:06.836 10   49.745
      10 49.745
      10 49.745
07/11/2025 12:25:56.765 100   49.585
      100 49.585
      100 49.585
07/11/2025 12:01:48.326 100   49.62
      100 49.62
      100 49.62
07/11/2025 11:51:42.354 20   49.625
      20 49.625
      20 49.625
07/11/2025 11:24:20.585 2   49.625
      2 49.625
      2 49.625
07/11/2025 11:12:58.135 50   49.81
      50 49.81
      50 49.81
07/11/2025 11:03:19.912 25   49.86
      25 49.86
      25 49.86
07/11/2025 10:58:18.888 40   49.655
      15 49.655
      40 49.655
      25 49.655
07/11/2025 10:54:16.459 10   49.655
      10 49.655
      10 49.655
07/11/2025 10:53:24.178 10   49.655
      10 49.655
      10 49.655
07/11/2025 10:47:49.839 900   49.77
      900 49.77
      900 49.77
07/11/2025 10:44:46.832 17   49.905
      17 49.905
      17 49.905
07/11/2025 10:42:49.070 900   49.81
      900 49.81
      900 49.81
07/11/2025 10:41:33.551 3   49.72
      3 49.72
      3 49.72
07/11/2025 10:41:10.041 1   49.915
      1 49.915
      1 49.915
07/11/2025 10:37:18.357 1   49.855
      1 49.855
      1 49.855
07/11/2025 10:37:17.551 4   49.855
      4 49.855
      4 49.855
07/11/2025 10:37:16.947 20   49.855
      20 49.855
      20 49.855
07/11/2025 10:37:16.242 20   49.855
      20 49.855
      20 49.855
07/11/2025 10:37:15.641 19   49.855
      19 49.855
      19 49.855
07/11/2025 10:37:15.037 19   49.855
      19 49.855
      19 49.855
07/11/2025 10:37:14.433 19   49.855
      19 49.855
      19 49.855
07/11/2025 10:37:13.829 19   49.855
      19 49.855
      19 49.855
07/11/2025 10:37:13.125 19   49.855
      19 49.855
      19 49.855
07/11/2025 10:37:12.422 20   49.855
      20 49.855
      20 49.855
07/11/2025 10:37:11.817 20   49.855
      20 49.855
      20 49.855
07/11/2025 10:37:11.214 20   49.855
      20 49.855
      20 49.855
07/11/2025 10:37:10.512 20   49.855
      20 49.855
      20 49.855
07/11/2025 10:37:04.481 545   49.855
      545 49.855
      545 49.855
07/11/2025 10:37:04.070 402   49.855
      402 49.855
      402 49.855
07/11/2025 10:37:03.978 20   49.855
      20 49.855
      20 49.855
07/11/2025 10:37:03.878 127   49.855
      127 49.855
      127 49.855
07/11/2025 10:37:03.530 200   49.985
      200 49.985
      200 49.985
07/11/2025 10:36:51.432 900   49.845
      18 49.845
      882 49.845
      900 49.845
07/11/2025 10:35:13.313 77   49.78
      77 49.78
      77 49.78
07/11/2025 10:35:13.253 1   49.78
      1 49.78
      1 49.78
07/11/2025 10:27:42.925 28   49.655
      28 49.655
      28 49.655
07/11/2025 10:23:11.679 70   49.735
      70 49.735
      70 49.735
07/11/2025 10:18:18.253 100   49.695
      100 49.695
      100 49.695
07/11/2025 10:16:48.318 201   49.70
      201 49.70
      201 49.70
07/11/2025 10:16:21.225 25   49.72
      25 49.72
      25 49.72
07/11/2025 10:00:30.254 162   49.655
      30 49.655
      132 49.655
      162 49.655
07/11/2025 09:53:53.445 90   49.765
      90 49.765
      90 49.765
07/11/2025 09:51:06.951 25   49.755
      25 49.755
      25 49.755
07/11/2025 09:39:46.981 100   49.805
      100 49.805
      100 49.805
07/11/2025 09:39:05.974 1   49.805
      1 49.805
      1 49.805
07/11/2025 09:34:26.898 10   49.785
      10 49.785
      10 49.785
07/11/2025 09:32:06.916 40   49.795
      40 49.795
      40 49.795
07/11/2025 09:31:33.448 35   49.79
      35 49.79
      35 49.79
07/11/2025 09:31:22.315 243   49.795
      243 49.795
      243 49.795
07/11/2025 09:29:58.170 100   49.685
      100 49.685
      100 49.685
07/11/2025 09:27:51.743 100   49.825
      100 49.825
      100 49.825
07/11/2025 09:20:52.466 102   49.865
      102 49.865
      102 49.865
07/11/2025 09:20:22.326 20   49.875
      20 49.875
      20 49.875
07/11/2025 09:20:15.731 35   49.585
      35 49.585
      35 49.585
07/11/2025 09:19:17.641 8   49.89
      8 49.89
      8 49.89
07/11/2025 09:12:33.060 20   49.855
      20 49.855
      20 49.855
07/11/2025 09:06:52.402 100   49.905
      10 49.905
      90 49.905
      100 49.905
07/11/2025 09:03:54.069 80   49.83
      80 49.83
      80 49.83
07/11/2025 08:35:04.560 215   49.635
      215 49.635
      215 49.635
07/11/2025 08:00:18.558 1   49.82
      1 49.82
      1 49.82
07/11/2025 07:30:11.123 29   49.625
      9 49.625
      8 49.625
      12 49.625
      9 49.625
      20 49.625
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)