Altria Group Inc.

138

119

49.90

Date Time Volume Order Volume Price
08/12/2025 14:54:46.840 21   49.90
      21 49.90
      21 49.90
08/12/2025 14:46:40.948 100   49.82
      100 49.82
      100 49.82
08/12/2025 14:45:40.271 5   49.82
      5 49.82
      5 49.82
08/12/2025 14:44:02.535 80   49.82
      80 49.82
      80 49.82
08/12/2025 14:41:00.962 17   49.805
      17 49.805
      17 49.805
08/12/2025 14:32:41.705 14   49.92
      14 49.92
      14 49.92
08/12/2025 14:29:58.812 144   49.865
      144 49.865
      144 49.865
08/12/2025 14:26:46.561 10   49.895
      10 49.895
      10 49.895
08/12/2025 14:18:37.560 7   49.775
      7 49.775
      7 49.775
08/12/2025 14:17:12.317 30   49.80
      30 49.80
      30 49.80
08/12/2025 14:17:04.272 161   49.805
      161 49.805
      161 49.805
08/12/2025 14:11:47.368 68   49.77
      68 49.77
      68 49.77
08/12/2025 14:06:15.567 120   49.85
      120 49.85
      120 49.85
08/12/2025 14:06:02.486 200   49.755
      200 49.755
      200 49.755
08/12/2025 13:57:37.767 20   49.905
      20 49.905
      20 49.905
08/12/2025 13:53:41.282 200   49.79
      200 49.79
      200 49.79
08/12/2025 13:50:25.669 100   49.905
      100 49.905
      100 49.905
08/12/2025 13:49:12.494 15   49.79
      15 49.79
      15 49.79
08/12/2025 13:48:18.462 100   49.82
      100 49.82
      100 49.82
08/12/2025 13:48:01.715 100   49.825
      100 49.825
      100 49.825
08/12/2025 13:48:01.633 161   49.825
      161 49.825
      161 49.825
08/12/2025 13:46:46.484 17   49.825
      17 49.825
      17 49.825
08/12/2025 13:44:35.621 49   49.915
      49 49.915
      49 49.915
08/12/2025 13:38:37.047 100   49.90
      100 49.90
      100 49.90
08/12/2025 13:38:36.983 161   49.905
      161 49.905
      161 49.905
08/12/2025 13:36:14.328 25   49.905
      25 49.905
      25 49.905
08/12/2025 13:30:15.986 100   49.87
      100 49.87
      100 49.87
08/12/2025 13:29:03.617 900   49.875
      900 49.875
      900 49.875
08/12/2025 13:21:39.106 50   49.885
      50 49.885
      50 49.885
08/12/2025 13:18:00.765 10   49.89
      10 49.89
      10 49.89
08/12/2025 13:16:53.860 10   49.74
      10 49.74
      10 49.74
08/12/2025 13:08:23.697 50   49.87
      50 49.87
      50 49.87
08/12/2025 13:01:55.824 1 300   49.80
      200 49.80
      1 100 49.80
      1 300 49.80
08/12/2025 13:01:49.379 900   49.805
      900 49.805
      900 49.805
08/12/2025 13:01:31.533 900   49.80
      900 49.80
      900 49.80
08/12/2025 12:59:24.720 20   49.845
      20 49.845
      20 49.845
08/12/2025 12:57:24.467 7   49.805
      7 49.805
      7 49.805
08/12/2025 12:47:18.555 150   49.845
      150 49.845
      150 49.845
08/12/2025 12:45:03.039 21   49.805
      21 49.805
      21 49.805
08/12/2025 12:43:26.238 40   49.84
      40 49.84
      40 49.84
08/12/2025 12:42:56.399 900   49.805
      900 49.805
      900 49.805
08/12/2025 12:37:24.448 130   49.86
      130 49.86
      130 49.86
08/12/2025 12:36:33.962 50   49.86
      50 49.86
      50 49.86
08/12/2025 12:31:34.605 15   49.91
      15 49.91
      15 49.91
08/12/2025 12:30:32.194 1   49.815
      1 49.815
      1 49.815
08/12/2025 12:26:05.330 18   49.905
      18 49.905
      18 49.905
08/12/2025 12:05:26.843 20   49.905
      20 49.905
      20 49.905
08/12/2025 12:02:46.181 20   49.91
      20 49.91
      20 49.91
08/12/2025 11:48:23.145 50   49.85
      50 49.85
      50 49.85
08/12/2025 11:46:21.541 161   49.855
      161 49.855
      161 49.855
08/12/2025 11:45:35.552 20   49.895
      20 49.895
      20 49.895
08/12/2025 11:41:54.708 10   49.855
      10 49.855
      10 49.855
08/12/2025 11:36:55.349 25   49.855
      25 49.855
      25 49.855
08/12/2025 11:33:15.333 30   49.895
      30 49.895
      30 49.895
08/12/2025 11:31:37.460 22   49.855
      22 49.855
      22 49.855
08/12/2025 11:25:20.723 100   49.915
      100 49.915
      100 49.915
08/12/2025 11:21:39.855 100   49.90
      100 49.90
      100 49.90
08/12/2025 11:21:33.008 161   49.905
      161 49.905
      161 49.905
08/12/2025 11:17:59.357 25   49.915
      25 49.915
      25 49.915
08/12/2025 11:16:50.942 86   49.915
      86 49.915
      86 49.915
08/12/2025 11:16:31.208 12   49.855
      12 49.855
      12 49.855
08/12/2025 11:12:01.052 125   49.92
      125 49.92
      125 49.92
08/12/2025 11:06:50.796 200   49.92
      200 49.92
      200 49.92
08/12/2025 11:06:41.914 200   49.925
      200 49.925
      200 49.925
08/12/2025 10:58:41.290 19   49.81
      19 49.81
      19 49.81
08/12/2025 10:51:00.693 10   49.805
      10 49.805
      10 49.805
08/12/2025 10:46:25.617 5   49.805
      5 49.805
      5 49.805
08/12/2025 10:44:07.318 50   49.945
      50 49.945
      50 49.945
08/12/2025 10:42:54.288 50   49.945
      50 49.945
      50 49.945
08/12/2025 10:39:43.876 25   49.92
      25 49.92
      25 49.92
08/12/2025 10:30:39.432 1   49.965
      1 49.965
      1 49.965
08/12/2025 10:30:14.360 1   49.945
      1 49.945
      1 49.945
08/12/2025 10:29:58.752 900   49.88
      900 49.88
      900 49.88
08/12/2025 10:23:46.872 150   49.945
      150 49.945
      150 49.945
08/12/2025 10:15:19.694 50   49.93
      50 49.93
      50 49.93
08/12/2025 10:14:09.252 50   49.92
      50 49.92
      50 49.92
08/12/2025 10:06:45.070 512   49.79
      512 49.79
      512 49.79
08/12/2025 09:54:46.718 150   49.90
      150 49.90
      150 49.90
08/12/2025 09:52:37.389 60   49.90
      60 49.90
      60 49.90
08/12/2025 09:48:16.036 12   49.915
      12 49.915
      12 49.915
08/12/2025 09:47:43.628 63   49.91
      63 49.91
      63 49.91
08/12/2025 09:42:51.539 30   49.945
      30 49.945
      30 49.945
08/12/2025 09:41:11.347 10   49.95
      10 49.95
      10 49.95
08/12/2025 09:36:27.346 100   49.97
      100 49.97
      100 49.97
08/12/2025 09:34:11.423 50   49.97
      50 49.97
      50 49.97
08/12/2025 09:33:10.673 50   49.97
      50 49.97
      50 49.97
08/12/2025 09:30:38.195 41   49.97
      41 49.97
      41 49.97
08/12/2025 09:30:16.287 194   49.97
      194 49.97
      194 49.97
08/12/2025 09:29:26.332 1   49.97
      1 49.97
      1 49.97
08/12/2025 09:26:03.010 25   49.735
      25 49.735
      25 49.735
08/12/2025 09:19:05.252 6   49.96
      6 49.96
      6 49.96
08/12/2025 09:18:49.336 250   49.95
      250 49.95
      250 49.95
08/12/2025 09:18:32.127 250   49.955
      250 49.955
      250 49.955
08/12/2025 09:18:31.523 250   49.955
      250 49.955
      250 49.955
08/12/2025 09:18:30.919 250   49.955
      250 49.955
      250 49.955
08/12/2025 09:17:57.295 100   49.965
      100 49.965
      100 49.965
08/12/2025 09:16:34.522 250   49.965
      250 49.965
      250 49.965
08/12/2025 09:13:33.739 75   49.735
      75 49.735
      75 49.735
08/12/2025 09:13:13.479 400   49.985
      400 49.985
      400 49.985
08/12/2025 09:12:53.301 20   49.975
      20 49.975
      20 49.975
08/12/2025 09:07:05.933 378   49.98
      378 49.98
      378 49.98
08/12/2025 09:04:32.020 30   49.93
      30 49.93
      30 49.93
08/12/2025 08:29:25.437 1   49.95
      1 49.95
      1 49.95
08/12/2025 08:29:06.438 360   49.80
      60 49.80
      200 49.80
      360 49.80
      100 49.80
08/12/2025 08:28:35.544 360   49.805
      360 49.805
      360 49.805
08/12/2025 08:28:32.730 360   49.805
      360 49.805
      360 49.805
08/12/2025 08:27:58.741 20   49.95
      20 49.95
      20 49.95
08/12/2025 08:21:35.946 5   49.96
      5 49.96
      5 49.96
08/12/2025 08:19:38.499 1   49.805
      1 49.805
      1 49.805
08/12/2025 08:19:33.600 24   49.95
      24 49.95
      24 49.95
08/12/2025 08:16:41.848 1   49.805
      1 49.805
      1 49.805
08/12/2025 08:12:46.849 318   49.805
      318 49.805
      100 49.805
      218 49.805
08/12/2025 08:12:46.450 82   49.805
      82 49.805
      82 49.805
08/12/2025 08:12:42.429 32   49.805
      32 49.805
      32 49.805
08/12/2025 08:00:27.685 23   49.805
      23 49.805
      23 49.805
08/12/2025 08:00:12.073 35   49.805
      35 49.805
      35 49.805
08/12/2025 08:00:11.560 5   49.805
      5 49.805
      5 49.805
08/12/2025 08:00:07.871 18   49.92
      18 49.92
      18 49.92
08/12/2025 07:30:23.288 595   49.905
      40 49.905
      60 49.905
      9 49.905
      40 49.905
      20 49.905
      100 49.905
      5 49.905
      10 49.905
      25 49.905
      347 49.905
      40 49.905
      1 49.905
      10 49.905
      28 49.905
      5 49.905
      300 49.905
      150 49.905
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)