Altria Group Inc.
- Information
- Last
- Buy
- Sell
125
112
49.94
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
18/07/2025 | 21:54:10.676 | 100 | 49.94 | |
100 | 49.94 | |||
100 | 49.94 | |||
18/07/2025 | 20:49:37.586 | 339 | 49.94 | |
339 | 49.94 | |||
339 | 49.94 | |||
18/07/2025 | 20:49:36.001 | 161 | 49.94 | |
161 | 49.94 | |||
161 | 49.94 | |||
18/07/2025 | 20:02:34.145 | 400 | 49.95 | |
400 | 49.95 | |||
400 | 49.95 | |||
18/07/2025 | 19:59:59.641 | 100 | 49.905 | |
100 | 49.905 | |||
100 | 49.905 | |||
18/07/2025 | 19:43:48.425 | 2 | 49.945 | |
2 | 49.945 | |||
2 | 49.945 | |||
18/07/2025 | 19:24:50.169 | 24 | 49.755 | |
24 | 49.755 | |||
24 | 49.755 | |||
18/07/2025 | 19:21:12.888 | 138 | 49.84 | |
138 | 49.84 | |||
138 | 49.84 | |||
18/07/2025 | 19:06:21.396 | 60 | 49.85 | |
60 | 49.85 | |||
60 | 49.85 | |||
18/07/2025 | 18:51:31.393 | 5 | 49.84 | |
5 | 49.84 | |||
5 | 49.84 | |||
18/07/2025 | 18:25:19.595 | 60 | 49.805 | |
60 | 49.805 | |||
60 | 49.805 | |||
18/07/2025 | 18:11:25.041 | 98 | 49.695 | |
98 | 49.695 | |||
98 | 49.695 | |||
18/07/2025 | 17:59:55.299 | 20 | 49.705 | |
20 | 49.705 | |||
20 | 49.705 | |||
18/07/2025 | 17:58:58.092 | 25 | 49.735 | |
25 | 49.735 | |||
25 | 49.735 | |||
18/07/2025 | 17:47:31.822 | 70 | 49.78 | |
70 | 49.78 | |||
70 | 49.78 | |||
18/07/2025 | 17:29:58.231 | 41 | 49.75 | |
41 | 49.75 | |||
41 | 49.75 | |||
18/07/2025 | 16:46:42.069 | 3 | 49.855 | |
3 | 49.855 | |||
3 | 49.855 | |||
18/07/2025 | 16:37:33.247 | 60 | 50.04 | |
60 | 50.04 | |||
60 | 50.04 | |||
18/07/2025 | 16:30:01.064 | 2 | 50.05 | |
2 | 50.05 | |||
2 | 50.05 | |||
18/07/2025 | 16:28:29.301 | 61 | 49.985 | |
61 | 49.985 | |||
61 | 49.985 | |||
18/07/2025 | 16:26:44.553 | 193 | 50.00 | |
193 | 50.00 | |||
193 | 50.00 | |||
18/07/2025 | 16:16:04.129 | 1 | 49.915 | |
1 | 49.915 | |||
1 | 49.915 | |||
18/07/2025 | 16:15:56.267 | 226 | 49.915 | |
226 | 49.915 | |||
226 | 49.915 | |||
18/07/2025 | 16:15:52.566 | 1 | 49.915 | |
1 | 49.915 | |||
1 | 49.915 | |||
18/07/2025 | 16:13:38.891 | 100 | 49.89 | |
100 | 49.89 | |||
100 | 49.89 | |||
18/07/2025 | 16:07:46.126 | 80 | 49.84 | |
80 | 49.84 | |||
80 | 49.84 | |||
18/07/2025 | 16:06:25.054 | 100 | 49.93 | |
100 | 49.93 | |||
100 | 49.93 | |||
18/07/2025 | 16:05:39.952 | 22 | 49.89 | |
22 | 49.89 | |||
22 | 49.89 | |||
18/07/2025 | 15:57:02.625 | 85 | 49.91 | |
85 | 49.91 | |||
85 | 49.91 | |||
18/07/2025 | 15:46:07.758 | 50 | 49.72 | |
50 | 49.72 | |||
50 | 49.72 | |||
18/07/2025 | 15:36:24.896 | 1 | 49.67 | |
1 | 49.67 | |||
1 | 49.67 | |||
18/07/2025 | 15:34:47.436 | 100 | 49.64 | |
100 | 49.64 | |||
100 | 49.64 | |||
18/07/2025 | 15:32:01.330 | 9 | 49.60 | |
9 | 49.60 | |||
9 | 49.60 | |||
18/07/2025 | 15:31:01.994 | 105 | 49.65 | |
105 | 49.65 | |||
80 | 49.65 | |||
25 | 49.65 | |||
18/07/2025 | 15:23:55.081 | 20 | 49.68 | |
20 | 49.68 | |||
20 | 49.68 | |||
18/07/2025 | 15:23:30.500 | 95 | 49.70 | |
25 | 49.70 | |||
95 | 49.70 | |||
70 | 49.70 | |||
18/07/2025 | 15:20:42.586 | 100 | 49.75 | |
100 | 49.75 | |||
100 | 49.75 | |||
18/07/2025 | 15:16:08.180 | 1 050 | 49.795 | |
1 050 | 49.795 | |||
1 050 | 49.795 | |||
18/07/2025 | 15:15:40.076 | 900 | 49.80 | |
900 | 49.80 | |||
900 | 49.80 | |||
18/07/2025 | 15:14:33.988 | 25 | 49.825 | |
25 | 49.825 | |||
25 | 49.825 | |||
18/07/2025 | 15:13:11.954 | 400 | 49.80 | |
400 | 49.80 | |||
400 | 49.80 | |||
18/07/2025 | 15:10:37.226 | 13 | 49.825 | |
13 | 49.825 | |||
13 | 49.825 | |||
18/07/2025 | 15:08:48.611 | 900 | 49.80 | |
900 | 49.80 | |||
900 | 49.80 | |||
18/07/2025 | 15:02:35.161 | 21 | 49.795 | |
21 | 49.795 | |||
21 | 49.795 | |||
18/07/2025 | 15:01:22.274 | 80 | 49.785 | |
80 | 49.785 | |||
80 | 49.785 | |||
18/07/2025 | 14:35:36.821 | 15 | 49.755 | |
15 | 49.755 | |||
15 | 49.755 | |||
18/07/2025 | 14:16:26.016 | 900 | 49.755 | |
900 | 49.755 | |||
900 | 49.755 | |||
18/07/2025 | 14:13:58.475 | 50 | 49.765 | |
50 | 49.765 | |||
50 | 49.765 | |||
18/07/2025 | 14:13:38.541 | 25 | 49.765 | |
25 | 49.765 | |||
25 | 49.765 | |||
18/07/2025 | 14:12:25.806 | 102 | 49.705 | |
102 | 49.705 | |||
102 | 49.705 | |||
18/07/2025 | 14:02:42.870 | 969 | 49.72 | |
50 | 49.72 | |||
30 | 49.72 | |||
889 | 49.72 | |||
969 | 49.72 | |||
18/07/2025 | 14:02:22.455 | 161 | 49.785 | |
161 | 49.785 | |||
161 | 49.785 | |||
18/07/2025 | 13:49:09.514 | 42 | 49.785 | |
42 | 49.785 | |||
42 | 49.785 | |||
18/07/2025 | 13:48:49.785 | 48 | 49.875 | |
48 | 49.875 | |||
48 | 49.875 | |||
18/07/2025 | 13:48:49.153 | 200 | 49.875 | |
200 | 49.875 | |||
200 | 49.875 | |||
18/07/2025 | 13:27:58.703 | 1 | 49.88 | |
1 | 49.88 | |||
1 | 49.88 | |||
18/07/2025 | 13:21:39.864 | 10 | 49.88 | |
10 | 49.88 | |||
10 | 49.88 | |||
18/07/2025 | 13:13:47.877 | 50 | 49.87 | |
50 | 49.87 | |||
50 | 49.87 | |||
18/07/2025 | 13:07:57.688 | 1 | 49.885 | |
1 | 49.885 | |||
1 | 49.885 | |||
18/07/2025 | 13:02:23.665 | 5 | 49.80 | |
5 | 49.80 | |||
5 | 49.80 | |||
18/07/2025 | 13:01:27.471 | 200 | 49.905 | |
200 | 49.905 | |||
200 | 49.905 | |||
18/07/2025 | 12:56:29.546 | 70 | 49.97 | |
70 | 49.97 | |||
70 | 49.97 | |||
18/07/2025 | 12:55:27.779 | 5 | 49.97 | |
5 | 49.97 | |||
5 | 49.97 | |||
18/07/2025 | 12:53:29.898 | 100 | 49.98 | |
100 | 49.98 | |||
100 | 49.98 | |||
18/07/2025 | 12:48:03.250 | 1 000 | 49.81 | |
100 | 49.81 | |||
900 | 49.81 | |||
1 000 | 49.81 | |||
18/07/2025 | 12:37:10.160 | 250 | 49.99 | |
250 | 49.99 | |||
250 | 49.99 | |||
18/07/2025 | 12:10:37.991 | 120 | 50.00 | |
120 | 50.00 | |||
120 | 50.00 | |||
18/07/2025 | 12:05:34.523 | 222 | 50.00 | |
222 | 50.00 | |||
222 | 50.00 | |||
18/07/2025 | 12:01:23.389 | 20 | 49.905 | |
20 | 49.905 | |||
20 | 49.905 | |||
18/07/2025 | 11:59:16.168 | 100 | 49.885 | |
90 | 49.885 | |||
10 | 49.885 | |||
100 | 49.885 | |||
18/07/2025 | 11:55:35.048 | 160 | 49.905 | |
160 | 49.905 | |||
160 | 49.905 | |||
18/07/2025 | 11:55:04.530 | 160 | 49.905 | |
160 | 49.905 | |||
160 | 49.905 | |||
18/07/2025 | 11:52:36.824 | 6 | 49.905 | |
6 | 49.905 | |||
6 | 49.905 | |||
18/07/2025 | 11:38:39.943 | 200 | 49.99 | |
200 | 49.99 | |||
200 | 49.99 | |||
18/07/2025 | 11:36:17.421 | 20 | 49.905 | |
20 | 49.905 | |||
20 | 49.905 | |||
18/07/2025 | 11:29:58.190 | 26 | 49.895 | |
26 | 49.895 | |||
26 | 49.895 | |||
18/07/2025 | 11:15:34.764 | 1 000 | 49.85 | |
1 000 | 49.85 | |||
1 000 | 49.85 | |||
18/07/2025 | 10:56:24.797 | 100 | 49.92 | |
100 | 49.92 | |||
100 | 49.92 | |||
18/07/2025 | 10:55:20.604 | 10 | 49.935 | |
10 | 49.935 | |||
10 | 49.935 | |||
18/07/2025 | 10:53:37.071 | 40 | 50.00 | |
40 | 50.00 | |||
40 | 50.00 | |||
18/07/2025 | 10:44:30.935 | 20 | 50.02 | |
20 | 50.02 | |||
20 | 50.02 | |||
18/07/2025 | 10:37:19.134 | 100 | 50.01 | |
100 | 50.01 | |||
100 | 50.01 | |||
18/07/2025 | 10:37:18.413 | 160 | 50.01 | |
160 | 50.01 | |||
160 | 50.01 | |||
18/07/2025 | 10:29:58.478 | 340 | 50.03 | |
340 | 50.03 | |||
340 | 50.03 | |||
18/07/2025 | 10:25:28.828 | 1 | 50.11 | |
1 | 50.11 | |||
1 | 50.11 | |||
18/07/2025 | 10:25:18.149 | 1 | 49.97 | |
1 | 49.97 | |||
1 | 49.97 | |||
18/07/2025 | 10:21:15.585 | 100 | 49.97 | |
100 | 49.97 | |||
100 | 49.97 | |||
18/07/2025 | 10:11:53.508 | 10 | 50.11 | |
10 | 50.11 | |||
10 | 50.11 | |||
18/07/2025 | 10:05:07.523 | 10 | 50.12 | |
10 | 50.12 | |||
10 | 50.12 | |||
18/07/2025 | 10:00:59.506 | 10 | 50.13 | |
10 | 50.13 | |||
10 | 50.13 | |||
18/07/2025 | 10:00:12.703 | 402 | 49.935 | |
402 | 49.935 | |||
140 | 49.935 | |||
262 | 49.935 | |||
18/07/2025 | 09:51:31.578 | 200 | 50.14 | |
200 | 50.14 | |||
200 | 50.14 | |||
18/07/2025 | 09:49:34.846 | 200 | 50.12 | |
200 | 50.12 | |||
200 | 50.12 | |||
18/07/2025 | 09:47:06.605 | 7 | 49.93 | |
7 | 49.93 | |||
7 | 49.93 | |||
18/07/2025 | 09:40:02.156 | 2 | 49.915 | |
2 | 49.915 | |||
2 | 49.915 | |||
18/07/2025 | 09:36:50.510 | 400 | 49.915 | |
2 | 49.915 | |||
100 | 49.915 | |||
298 | 49.915 | |||
400 | 49.915 | |||
18/07/2025 | 09:32:45.668 | 1 | 50.15 | |
1 | 50.15 | |||
1 | 50.15 | |||
18/07/2025 | 09:30:13.062 | 1 | 50.02 | |
1 | 50.02 | |||
1 | 50.02 | |||
18/07/2025 | 09:27:05.757 | 139 | 50.16 | |
139 | 50.16 | |||
139 | 50.16 | |||
18/07/2025 | 09:09:10.989 | 160 | 50.01 | |
160 | 50.01 | |||
160 | 50.01 | |||
18/07/2025 | 09:07:11.741 | 66 | 50.00 | |
66 | 50.00 | |||
66 | 50.00 | |||
18/07/2025 | 08:59:12.288 | 114 | 50.03 | |
114 | 50.03 | |||
114 | 50.03 | |||
18/07/2025 | 08:54:04.079 | 200 | 50.12 | |
200 | 50.12 | |||
200 | 50.12 | |||
18/07/2025 | 08:51:55.385 | 402 | 50.23 | |
402 | 50.23 | |||
402 | 50.23 | |||
18/07/2025 | 08:51:48.461 | 3 591 | 50.30 | |
224 | 50.30 | |||
3 591 | 50.30 | |||
30 | 50.30 | |||
3 337 | 50.30 | |||
18/07/2025 | 08:49:23.989 | 401 | 50.12 | |
401 | 50.12 | |||
401 | 50.12 | |||
18/07/2025 | 08:39:22.081 | 10 | 49.955 | |
10 | 49.955 | |||
10 | 49.955 | |||
18/07/2025 | 08:19:48.703 | 13 | 49.935 | |
13 | 49.935 | |||
13 | 49.935 | |||
18/07/2025 | 08:19:30.801 | 5 | 49.935 | |
5 | 49.935 | |||
5 | 49.935 | |||
18/07/2025 | 07:58:11.745 | 20 | 50.11 | |
20 | 50.11 | |||
20 | 50.11 | |||
18/07/2025 | 07:38:40.361 | 2 | 50.11 | |
2 | 50.11 | |||
2 | 50.11 | |||
18/07/2025 | 07:30:09.804 | 3 | 49.935 | |
3 | 49.935 | |||
2 | 49.935 | |||
1 | 49.935 |
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:
18/07/2025 @ 22:00:00
Last Update:
18/07/2025 @ 22:00:00