Altria Group Inc.
- Information
- Last
- Buy
- Sell
174
148
49.74
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
14/07/2025 | 21:58:25.416 | 5 | 49.74 | |
5 | 49.74 | |||
5 | 49.74 | |||
14/07/2025 | 21:46:29.091 | 60 | 49.82 | |
60 | 49.82 | |||
60 | 49.82 | |||
14/07/2025 | 21:42:21.590 | 10 | 49.725 | |
10 | 49.725 | |||
10 | 49.725 | |||
14/07/2025 | 21:40:16.087 | 50 | 49.825 | |
50 | 49.825 | |||
50 | 49.825 | |||
14/07/2025 | 21:00:26.299 | 82 | 49.70 | |
82 | 49.70 | |||
82 | 49.70 | |||
14/07/2025 | 20:55:00.791 | 10 | 49.745 | |
10 | 49.745 | |||
10 | 49.745 | |||
14/07/2025 | 20:28:49.132 | 250 | 49.63 | |
250 | 49.63 | |||
250 | 49.63 | |||
14/07/2025 | 20:21:33.849 | 61 | 49.63 | |
61 | 49.63 | |||
61 | 49.63 | |||
14/07/2025 | 20:10:56.251 | 27 | 49.595 | |
27 | 49.595 | |||
27 | 49.595 | |||
14/07/2025 | 19:48:02.506 | 3 | 49.55 | |
3 | 49.55 | |||
3 | 49.55 | |||
14/07/2025 | 19:47:49.276 | 3 | 49.55 | |
3 | 49.55 | |||
3 | 49.55 | |||
14/07/2025 | 19:44:46.764 | 25 | 49.54 | |
25 | 49.54 | |||
25 | 49.54 | |||
14/07/2025 | 19:29:58.426 | 7 | 49.67 | |
7 | 49.67 | |||
7 | 49.67 | |||
14/07/2025 | 19:26:18.648 | 160 | 49.65 | |
160 | 49.65 | |||
160 | 49.65 | |||
14/07/2025 | 19:22:39.226 | 10 | 49.68 | |
10 | 49.68 | |||
10 | 49.68 | |||
14/07/2025 | 19:19:06.825 | 20 | 49.585 | |
20 | 49.585 | |||
20 | 49.585 | |||
14/07/2025 | 19:03:38.467 | 10 | 49.515 | |
10 | 49.515 | |||
10 | 49.515 | |||
14/07/2025 | 19:03:15.091 | 8 | 49.515 | |
8 | 49.515 | |||
8 | 49.515 | |||
14/07/2025 | 18:58:54.331 | 20 | 49.53 | |
20 | 49.53 | |||
20 | 49.53 | |||
14/07/2025 | 18:53:59.906 | 100 | 49.50 | |
100 | 49.50 | |||
100 | 49.50 | |||
14/07/2025 | 18:41:20.797 | 1 | 49.505 | |
1 | 49.505 | |||
1 | 49.505 | |||
14/07/2025 | 18:38:56.695 | 20 | 49.51 | |
20 | 49.51 | |||
20 | 49.51 | |||
14/07/2025 | 18:27:36.874 | 30 | 49.415 | |
30 | 49.415 | |||
30 | 49.415 | |||
14/07/2025 | 18:12:39.011 | 51 | 49.485 | |
51 | 49.485 | |||
51 | 49.485 | |||
14/07/2025 | 17:58:06.918 | 70 | 49.55 | |
70 | 49.55 | |||
70 | 49.55 | |||
14/07/2025 | 17:48:42.571 | 16 | 49.54 | |
16 | 49.54 | |||
16 | 49.54 | |||
14/07/2025 | 17:48:00.087 | 20 | 49.55 | |
20 | 49.55 | |||
20 | 49.55 | |||
14/07/2025 | 17:38:26.475 | 5 | 49.465 | |
5 | 49.465 | |||
5 | 49.465 | |||
14/07/2025 | 17:20:47.523 | 20 | 49.525 | |
20 | 49.525 | |||
20 | 49.525 | |||
14/07/2025 | 17:12:49.574 | 18 | 49.55 | |
18 | 49.55 | |||
18 | 49.55 | |||
14/07/2025 | 16:59:50.107 | 20 | 49.45 | |
20 | 49.45 | |||
20 | 49.45 | |||
14/07/2025 | 16:53:16.853 | 3 | 49.36 | |
3 | 49.36 | |||
3 | 49.36 | |||
14/07/2025 | 16:50:46.497 | 46 | 49.335 | |
46 | 49.335 | |||
46 | 49.335 | |||
14/07/2025 | 16:48:42.946 | 50 | 49.27 | |
50 | 49.27 | |||
50 | 49.27 | |||
14/07/2025 | 16:43:52.027 | 46 | 49.29 | |
46 | 49.29 | |||
6 | 49.29 | |||
15 | 49.29 | |||
25 | 49.29 | |||
14/07/2025 | 16:43:28.368 | 495 | 49.30 | |
100 | 49.30 | |||
45 | 49.30 | |||
200 | 49.30 | |||
495 | 49.30 | |||
150 | 49.30 | |||
14/07/2025 | 16:43:28.303 | 100 | 49.31 | |
100 | 49.31 | |||
100 | 49.31 | |||
14/07/2025 | 16:43:03.010 | 35 | 49.34 | |
35 | 49.34 | |||
35 | 49.34 | |||
14/07/2025 | 16:41:39.691 | 3 | 49.305 | |
3 | 49.305 | |||
3 | 49.305 | |||
14/07/2025 | 16:41:07.072 | 1 | 49.36 | |
1 | 49.36 | |||
1 | 49.36 | |||
14/07/2025 | 16:40:25.009 | 50 | 49.36 | |
50 | 49.36 | |||
50 | 49.36 | |||
14/07/2025 | 16:33:41.288 | 55 | 49.375 | |
55 | 49.375 | |||
55 | 49.375 | |||
14/07/2025 | 16:33:32.483 | 150 | 49.40 | |
150 | 49.40 | |||
150 | 49.40 | |||
14/07/2025 | 16:27:08.838 | 2 | 49.66 | |
2 | 49.66 | |||
2 | 49.66 | |||
14/07/2025 | 16:24:59.608 | 70 | 49.52 | |
70 | 49.52 | |||
70 | 49.52 | |||
14/07/2025 | 16:23:19.665 | 1 | 49.62 | |
1 | 49.62 | |||
1 | 49.62 | |||
14/07/2025 | 16:21:38.340 | 3 | 49.51 | |
3 | 49.51 | |||
3 | 49.51 | |||
14/07/2025 | 16:21:19.307 | 1 | 49.60 | |
1 | 49.60 | |||
1 | 49.60 | |||
14/07/2025 | 16:21:05.597 | 20 | 49.60 | |
20 | 49.60 | |||
20 | 49.60 | |||
14/07/2025 | 16:16:25.678 | 1 | 49.65 | |
1 | 49.65 | |||
1 | 49.65 | |||
14/07/2025 | 16:05:23.756 | 2 | 49.665 | |
2 | 49.665 | |||
2 | 49.665 | |||
14/07/2025 | 16:01:03.549 | 53 | 49.75 | |
53 | 49.75 | |||
53 | 49.75 | |||
14/07/2025 | 16:00:12.506 | 1 | 49.765 | |
1 | 49.765 | |||
1 | 49.765 | |||
14/07/2025 | 15:54:01.929 | 250 | 49.785 | |
250 | 49.785 | |||
250 | 49.785 | |||
14/07/2025 | 15:50:42.777 | 4 | 49.855 | |
4 | 49.855 | |||
4 | 49.855 | |||
14/07/2025 | 15:48:04.400 | 14 | 49.88 | |
14 | 49.88 | |||
14 | 49.88 | |||
14/07/2025 | 15:45:33.478 | 15 | 49.83 | |
15 | 49.83 | |||
15 | 49.83 | |||
14/07/2025 | 15:44:17.530 | 500 | 49.895 | |
500 | 49.895 | |||
500 | 49.895 | |||
14/07/2025 | 15:41:44.627 | 10 | 49.835 | |
10 | 49.835 | |||
10 | 49.835 | |||
14/07/2025 | 15:41:10.816 | 200 | 49.775 | |
200 | 49.775 | |||
200 | 49.775 | |||
14/07/2025 | 15:36:32.370 | 3 | 49.71 | |
3 | 49.71 | |||
3 | 49.71 | |||
14/07/2025 | 15:30:43.482 | 5 | 49.71 | |
5 | 49.71 | |||
5 | 49.71 | |||
14/07/2025 | 15:30:09.741 | 14 | 49.66 | |
14 | 49.66 | |||
14 | 49.66 | |||
14/07/2025 | 15:20:16.068 | 15 | 49.55 | |
15 | 49.55 | |||
15 | 49.55 | |||
14/07/2025 | 15:14:47.738 | 22 | 49.445 | |
22 | 49.445 | |||
22 | 49.445 | |||
14/07/2025 | 15:10:28.346 | 20 | 49.45 | |
20 | 49.45 | |||
20 | 49.45 | |||
14/07/2025 | 15:05:46.060 | 380 | 49.41 | |
380 | 49.41 | |||
380 | 49.41 | |||
14/07/2025 | 15:00:48.904 | 1 | 49.48 | |
1 | 49.48 | |||
1 | 49.48 | |||
14/07/2025 | 14:44:46.191 | 2 | 49.52 | |
2 | 49.52 | |||
2 | 49.52 | |||
14/07/2025 | 14:03:29.707 | 30 | 49.375 | |
30 | 49.375 | |||
30 | 49.375 | |||
14/07/2025 | 14:03:29.655 | 70 | 49.375 | |
70 | 49.375 | |||
70 | 49.375 | |||
14/07/2025 | 14:00:49.840 | 6 | 49.47 | |
6 | 49.47 | |||
6 | 49.47 | |||
14/07/2025 | 14:00:21.205 | 100 | 49.49 | |
100 | 49.49 | |||
100 | 49.49 | |||
14/07/2025 | 13:29:58.214 | 13 | 49.475 | |
10 | 49.475 | |||
13 | 49.475 | |||
3 | 49.475 | |||
14/07/2025 | 13:25:03.987 | 1 092 | 49.50 | |
1 092 | 49.50 | |||
1 092 | 49.50 | |||
14/07/2025 | 13:17:36.696 | 100 | 49.525 | |
100 | 49.525 | |||
100 | 49.525 | |||
14/07/2025 | 13:14:42.757 | 97 | 49.50 | |
97 | 49.50 | |||
97 | 49.50 | |||
14/07/2025 | 13:03:56.904 | 406 | 49.50 | |
406 | 49.50 | |||
406 | 49.50 | |||
14/07/2025 | 13:02:47.310 | 406 | 49.50 | |
405 | 49.50 | |||
406 | 49.50 | |||
1 | 49.50 | |||
14/07/2025 | 13:02:47.245 | 20 | 49.51 | |
20 | 49.51 | |||
20 | 49.51 | |||
14/07/2025 | 13:02:00.595 | 100 | 49.55 | |
100 | 49.55 | |||
100 | 49.55 | |||
14/07/2025 | 13:01:59.793 | 100 | 49.55 | |
100 | 49.55 | |||
100 | 49.55 | |||
14/07/2025 | 13:01:58.989 | 100 | 49.55 | |
100 | 49.55 | |||
100 | 49.55 | |||
14/07/2025 | 13:00:10.638 | 330 | 49.545 | |
330 | 49.545 | |||
330 | 49.545 | |||
14/07/2025 | 13:00:02.433 | 36 | 49.555 | |
36 | 49.555 | |||
36 | 49.555 | |||
14/07/2025 | 13:00:01.070 | 25 | 49.55 | |
25 | 49.55 | |||
25 | 49.55 | |||
14/07/2025 | 12:49:35.343 | 47 | 49.635 | |
47 | 49.635 | |||
47 | 49.635 | |||
14/07/2025 | 12:44:25.333 | 40 | 49.645 | |
40 | 49.645 | |||
40 | 49.645 | |||
14/07/2025 | 12:43:32.168 | 20 | 49.555 | |
20 | 49.555 | |||
20 | 49.555 | |||
14/07/2025 | 12:05:21.305 | 20 | 49.555 | |
20 | 49.555 | |||
20 | 49.555 | |||
14/07/2025 | 12:05:13.136 | 9 | 49.615 | |
9 | 49.615 | |||
9 | 49.615 | |||
14/07/2025 | 12:03:02.172 | 15 | 49.615 | |
15 | 49.615 | |||
15 | 49.615 | |||
14/07/2025 | 11:56:29.160 | 50 | 49.655 | |
50 | 49.655 | |||
50 | 49.655 | |||
14/07/2025 | 11:51:06.203 | 40 | 49.655 | |
40 | 49.655 | |||
40 | 49.655 | |||
14/07/2025 | 11:47:52.806 | 208 | 49.65 | |
208 | 49.65 | |||
178 | 49.65 | |||
30 | 49.65 | |||
14/07/2025 | 11:47:41.540 | 162 | 49.645 | |
162 | 49.645 | |||
162 | 49.645 | |||
14/07/2025 | 11:41:58.122 | 3 | 49.65 | |
3 | 49.65 | |||
3 | 49.65 | |||
14/07/2025 | 11:26:55.786 | 30 | 49.655 | |
30 | 49.655 | |||
30 | 49.655 | |||
14/07/2025 | 11:24:03.766 | 25 | 49.575 | |
25 | 49.575 | |||
25 | 49.575 | |||
14/07/2025 | 11:22:15.937 | 900 | 49.59 | |
900 | 49.59 | |||
900 | 49.59 | |||
14/07/2025 | 11:08:31.248 | 162 | 49.655 | |
162 | 49.655 | |||
162 | 49.655 | |||
14/07/2025 | 11:07:13.970 | 162 | 49.655 | |
162 | 49.655 | |||
162 | 49.655 | |||
14/07/2025 | 10:54:44.884 | 51 | 49.655 | |
51 | 49.655 | |||
51 | 49.655 | |||
14/07/2025 | 10:44:31.650 | 25 | 49.58 | |
25 | 49.58 | |||
25 | 49.58 | |||
14/07/2025 | 10:43:51.177 | 100 | 49.58 | |
100 | 49.58 | |||
100 | 49.58 | |||
14/07/2025 | 10:35:34.812 | 15 | 49.57 | |
15 | 49.57 | |||
15 | 49.57 | |||
14/07/2025 | 10:30:50.471 | 200 | 49.60 | |
200 | 49.60 | |||
200 | 49.60 | |||
14/07/2025 | 10:30:06.738 | 110 | 49.62 | |
110 | 49.62 | |||
110 | 49.62 | |||
14/07/2025 | 10:29:43.831 | 162 | 49.625 | |
162 | 49.625 | |||
162 | 49.625 | |||
14/07/2025 | 10:25:06.579 | 46 | 49.655 | |
46 | 49.655 | |||
46 | 49.655 | |||
14/07/2025 | 10:09:47.575 | 97 | 49.665 | |
97 | 49.665 | |||
97 | 49.665 | |||
14/07/2025 | 10:03:35.259 | 10 | 49.685 | |
10 | 49.685 | |||
10 | 49.685 | |||
14/07/2025 | 10:00:14.246 | 10 | 49.685 | |
10 | 49.685 | |||
10 | 49.685 | |||
14/07/2025 | 09:57:52.733 | 10 | 49.685 | |
10 | 49.685 | |||
10 | 49.685 | |||
14/07/2025 | 09:56:48.075 | 2 | 49.64 | |
2 | 49.64 | |||
2 | 49.64 | |||
14/07/2025 | 09:46:03.630 | 407 | 49.535 | |
407 | 49.535 | |||
38 | 49.535 | |||
369 | 49.535 | |||
14/07/2025 | 09:45:53.041 | 162 | 49.685 | |
162 | 49.685 | |||
162 | 49.685 | |||
14/07/2025 | 09:33:57.165 | 240 | 49.60 | |
240 | 49.60 | |||
240 | 49.60 | |||
14/07/2025 | 09:33:45.160 | 240 | 49.595 | |
240 | 49.595 | |||
240 | 49.595 | |||
14/07/2025 | 09:28:56.082 | 240 | 49.595 | |
240 | 49.595 | |||
240 | 49.595 | |||
14/07/2025 | 09:16:49.534 | 537 | 49.595 | |
537 | 49.595 | |||
537 | 49.595 | |||
14/07/2025 | 09:16:33.654 | 200 | 49.625 | |
200 | 49.625 | |||
200 | 49.625 | |||
14/07/2025 | 09:09:13.606 | 1 | 49.60 | |
1 | 49.60 | |||
1 | 49.60 | |||
14/07/2025 | 09:07:44.030 | 70 | 49.625 | |
70 | 49.625 | |||
70 | 49.625 | |||
14/07/2025 | 09:06:01.855 | 49 | 49.655 | |
49 | 49.655 | |||
49 | 49.655 | |||
14/07/2025 | 09:05:18.945 | 100 | 49.685 | |
100 | 49.685 | |||
100 | 49.685 | |||
14/07/2025 | 08:54:39.401 | 300 | 49.655 | |
300 | 49.655 | |||
300 | 49.655 | |||
14/07/2025 | 08:54:23.843 | 405 | 49.505 | |
405 | 49.505 | |||
405 | 49.505 | |||
14/07/2025 | 08:54:17.488 | 400 | 49.605 | |
400 | 49.605 | |||
400 | 49.605 | |||
14/07/2025 | 08:53:50.193 | 405 | 49.505 | |
405 | 49.505 | |||
405 | 49.505 | |||
14/07/2025 | 08:53:43.921 | 403 | 49.605 | |
403 | 49.605 | |||
403 | 49.605 | |||
14/07/2025 | 08:53:27.144 | 10 | 49.635 | |
10 | 49.635 | |||
10 | 49.635 | |||
14/07/2025 | 08:48:27.779 | 25 | 49.665 | |
25 | 49.665 | |||
25 | 49.665 | |||
14/07/2025 | 08:42:33.446 | 50 | 49.505 | |
50 | 49.505 | |||
50 | 49.505 | |||
14/07/2025 | 08:27:14.352 | 40 | 49.705 | |
40 | 49.705 | |||
40 | 49.705 | |||
14/07/2025 | 08:19:34.834 | 200 | 49.605 | |
200 | 49.605 | |||
200 | 49.605 | |||
14/07/2025 | 08:16:35.735 | 30 | 49.605 | |
30 | 49.605 | |||
30 | 49.605 | |||
14/07/2025 | 08:03:34.740 | 3 | 49.505 | |
3 | 49.505 | |||
3 | 49.505 | |||
14/07/2025 | 08:01:09.066 | 162 | 49.505 | |
162 | 49.505 | |||
162 | 49.505 | |||
14/07/2025 | 08:01:08.343 | 5 | 49.635 | |
5 | 49.635 | |||
5 | 49.635 | |||
14/07/2025 | 07:42:24.199 | 162 | 49.505 | |
162 | 49.505 | |||
162 | 49.505 | |||
14/07/2025 | 07:42:23.538 | 49 | 49.68 | |
49 | 49.68 | |||
49 | 49.68 | |||
14/07/2025 | 07:32:35.127 | 162 | 49.505 | |
162 | 49.505 | |||
162 | 49.505 | |||
14/07/2025 | 07:32:29.639 | 162 | 49.505 | |
162 | 49.505 | |||
162 | 49.505 | |||
14/07/2025 | 07:32:05.985 | 403 | 49.65 | |
403 | 49.65 | |||
403 | 49.65 | |||
14/07/2025 | 07:30:50.883 | 2 | 49.505 | |
2 | 49.505 | |||
2 | 49.505 | |||
14/07/2025 | 07:30:47.801 | 120 | 49.65 | |
115 | 49.65 | |||
120 | 49.65 | |||
5 | 49.65 | |||
14/07/2025 | 07:30:28.109 | 687 | 49.60 | |
5 | 49.60 | |||
26 | 49.60 | |||
20 | 49.60 | |||
300 | 49.60 | |||
10 | 49.60 | |||
6 | 49.60 | |||
100 | 49.60 | |||
35 | 49.60 | |||
116 | 49.60 | |||
185 | 49.60 | |||
403 | 49.60 | |||
18 | 49.60 | |||
50 | 49.60 | |||
100 | 49.60 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
14/07/2025 @ 22:00:00
Last Update:
14/07/2025 @ 22:00:00