Altria Group Inc.

73

72

55.03

Date Time Volume Order Volume Price
17/09/2025 19:36:35.111 200   55.03
      200 55.03
      200 55.03
17/09/2025 19:19:46.714 1   54.94
      1 54.94
      1 54.94
17/09/2025 19:19:33.540 100   55.04
      100 55.04
      100 55.04
17/09/2025 18:54:10.562 188   55.00
      188 55.00
      188 55.00
17/09/2025 18:53:09.895 4   55.08
      4 55.08
      4 55.08
17/09/2025 18:52:33.766 5   55.07
      5 55.07
      5 55.07
17/09/2025 18:34:31.936 500   54.94
      500 54.94
      500 54.94
17/09/2025 18:24:27.902 25   55.08
      25 55.08
      25 55.08
17/09/2025 18:09:24.144 5   55.01
      5 55.01
      5 55.01
17/09/2025 17:56:20.096 7   55.09
      7 55.09
      7 55.09
17/09/2025 17:43:29.634 2   54.95
      2 54.95
      2 54.95
17/09/2025 17:32:26.948 30   55.14
      30 55.14
      30 55.14
17/09/2025 17:26:51.346 35   55.11
      35 55.11
      35 55.11
17/09/2025 17:20:36.017 12   55.12
      12 55.12
      12 55.12
17/09/2025 17:10:33.727 2   55.14
      2 55.14
      2 55.14
17/09/2025 16:34:00.368 3   54.91
      3 54.91
      3 54.91
17/09/2025 16:26:41.273 200   54.92
      200 54.92
      200 54.92
17/09/2025 16:25:05.451 200   54.93
      200 54.93
      200 54.93
17/09/2025 16:19:45.929 19   54.84
      19 54.84
      19 54.84
17/09/2025 16:16:47.735 634   54.82
      634 54.82
      634 54.82
17/09/2025 16:12:38.026 50   54.87
      50 54.87
      50 54.87
17/09/2025 15:52:47.319 20   55.15
      20 55.15
      20 55.15
17/09/2025 15:50:48.284 40   55.21
      40 55.21
      40 55.21
17/09/2025 15:45:07.230 20   55.17
      20 55.17
      20 55.17
17/09/2025 15:36:24.890 1   55.15
      1 55.15
      1 55.15
17/09/2025 15:31:35.199 500   55.10
      500 55.10
      500 55.10
17/09/2025 15:30:36.194 17   55.04
      17 55.04
      17 55.04
17/09/2025 15:30:32.983 15   55.00
      15 55.00
      15 55.00
17/09/2025 15:30:09.192 500   54.78
      500 54.78
      500 54.78
17/09/2025 15:12:14.710 10   54.77
      10 54.77
      10 54.77
17/09/2025 15:04:57.923 1   54.64
      1 54.64
      1 54.64
17/09/2025 14:56:26.579 10   54.77
      10 54.77
      10 54.77
17/09/2025 14:55:48.162 20   54.77
      20 54.77
      20 54.77
17/09/2025 14:29:17.578 10   54.77
      10 54.77
      10 54.77
17/09/2025 14:28:43.483 10   54.77
      10 54.77
      10 54.77
17/09/2025 14:27:24.494 1   54.77
      1 54.77
      1 54.77
17/09/2025 14:24:35.335 1   54.77
      1 54.77
      1 54.77
17/09/2025 14:23:38.225 1   54.77
      1 54.77
      1 54.77
17/09/2025 14:21:37.922 10   54.67
      10 54.67
      10 54.67
17/09/2025 14:12:24.472 36   54.77
      36 54.77
      36 54.77
17/09/2025 13:59:26.530 20   54.77
      20 54.77
      20 54.77
17/09/2025 13:42:32.965 364   54.77
      364 54.77
      364 54.77
17/09/2025 13:31:41.094 1   54.77
      1 54.77
      1 54.77
17/09/2025 13:29:35.133 10   54.77
      10 54.77
      10 54.77
17/09/2025 13:11:37.361 11   54.65
      11 54.65
      11 54.65
17/09/2025 13:06:06.650 3   54.66
      3 54.66
      3 54.66
17/09/2025 13:00:33.085 2   54.77
      2 54.77
      2 54.77
17/09/2025 12:40:47.613 33   54.77
      33 54.77
      33 54.77
17/09/2025 12:39:04.665 26   54.65
      26 54.65
      26 54.65
17/09/2025 12:28:07.075 90   54.77
      90 54.77
      90 54.77
17/09/2025 12:08:02.642 100   54.77
      100 54.77
      100 54.77
17/09/2025 11:46:56.022 8   54.87
      8 54.87
      8 54.87
17/09/2025 11:24:38.348 124   54.64
      7 54.64
      117 54.64
      124 54.64
17/09/2025 10:58:57.702 15   54.67
      15 54.67
      15 54.67
17/09/2025 10:10:29.123 300   54.66
      300 54.66
      300 54.66
17/09/2025 10:03:00.625 20   54.89
      20 54.89
      20 54.89
17/09/2025 09:58:01.792 1   54.95
      1 54.95
      1 54.95
17/09/2025 09:51:57.336 10   54.93
      10 54.93
      10 54.93
17/09/2025 09:39:45.027 90   54.91
      90 54.91
      90 54.91
17/09/2025 09:27:35.599 186   54.63
      186 54.63
      186 54.63
17/09/2025 09:27:32.554 5   54.64
      5 54.64
      5 54.64
17/09/2025 09:22:24.647 366   54.74
      366 54.74
      366 54.74
17/09/2025 09:06:08.858 1   54.69
      1 54.69
      1 54.69
17/09/2025 08:59:28.297 2   54.60
      2 54.60
      2 54.60
17/09/2025 08:47:35.731 90   54.79
      90 54.79
      90 54.79
17/09/2025 08:21:10.692 40   54.75
      40 54.75
      40 54.75
17/09/2025 08:00:18.976 17   54.57
      17 54.57
      17 54.57
17/09/2025 08:00:12.152 1   54.78
      1 54.78
      1 54.78
17/09/2025 07:43:31.626 50   54.77
      50 54.77
      50 54.77
17/09/2025 07:43:15.740 100   54.77
      100 54.77
      100 54.77
17/09/2025 07:40:36.005 8   54.77
      8 54.77
      8 54.77
17/09/2025 07:30:12.252 20   54.56
      1 54.56
      20 54.56
      19 54.56
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 CEST (UTC+2)