Altria Group Inc.

145

132

41.05

Date Time Volume Order Volume Price
11/06/2021 21:56:15.692 60   41.05
      60 41.05
      60 41.05
11/06/2021 21:54:31.681 244   40.98
      244 40.98
      244 40.98
11/06/2021 21:51:01.559 80   41.01
      80 41.01
      80 41.01
11/06/2021 21:50:14.980 13   41.06
      13 41.06
      13 41.06
11/06/2021 21:41:16.647 1   41.02
      1 41.02
      1 41.02
11/06/2021 21:29:48.785 30   40.95
      30 40.95
      30 40.95
11/06/2021 20:54:53.507 8   40.90
      8 40.90
      8 40.90
11/06/2021 20:45:07.880 7 062   40.89
      7 062 40.89
      7 062 40.89
11/06/2021 20:44:47.929 4 000   40.89
      4 000 40.89
      4 000 40.89
11/06/2021 20:44:27.959 4 000   40.89
      4 000 40.89
      4 000 40.89
11/06/2021 20:44:19.753 4 000   40.89
      4 000 40.89
      4 000 40.89
11/06/2021 20:43:56.533 1 960   40.89
      1 960 40.89
      1 960 40.89
11/06/2021 20:42:35.584 1 960   40.89
      1 960 40.89
      1 960 40.89
11/06/2021 20:16:12.291 15   40.90
      15 40.90
      15 40.90
11/06/2021 20:00:16.567 240   40.90
      240 40.90
      240 40.90
11/06/2021 19:58:59.540 2   40.90
      2 40.90
      2 40.90
11/06/2021 19:47:13.623 15   40.89
      15 40.89
      15 40.89
11/06/2021 19:42:03.438 2   40.81
      2 40.81
      2 40.81
11/06/2021 19:35:42.481 970   40.85
      970 40.85
      970 40.85
11/06/2021 19:20:34.283 72   40.83
      72 40.83
      72 40.83
11/06/2021 19:10:33.173 10   40.86
      10 40.86
      10 40.86
11/06/2021 19:07:35.235 37   40.83
      37 40.83
      37 40.83
11/06/2021 19:03:38.465 69   40.84
      69 40.84
      69 40.84
11/06/2021 18:51:02.542 22   40.86
      22 40.86
      22 40.86
11/06/2021 18:50:41.157 98   40.86
      98 40.86
      98 40.86
11/06/2021 18:49:35.549 5   40.86
      5 40.86
      5 40.86
11/06/2021 18:43:22.864 49   40.86
      49 40.86
      49 40.86
11/06/2021 18:31:27.013 100   40.92
      100 40.92
      100 40.92
11/06/2021 18:29:58.270 37   40.92
      37 40.92
      37 40.92
11/06/2021 18:27:43.831 2   40.92
      2 40.92
      2 40.92
11/06/2021 18:17:20.501 700   40.91
      700 40.91
      700 40.91
11/06/2021 18:16:37.356 1 960   40.92
      1 960 40.92
      1 960 40.92
11/06/2021 18:15:44.858 24   40.89
      24 40.89
      24 40.89
11/06/2021 18:10:08.405 10   40.84
      10 40.84
      10 40.84
11/06/2021 18:03:26.172 40   40.92
      40 40.92
      40 40.92
11/06/2021 18:03:11.154 1 960   40.90
      1 960 40.90
      1 960 40.90
11/06/2021 17:59:33.146 25   40.91
      25 40.91
      25 40.91
11/06/2021 17:55:05.185 120   40.90
      120 40.90
      120 40.90
11/06/2021 17:53:43.545 10   40.88
      10 40.88
      10 40.88
11/06/2021 17:36:08.273 34   40.84
      34 40.84
      34 40.84
11/06/2021 17:36:01.424 100   40.84
      100 40.84
      100 40.84
11/06/2021 17:35:37.752 12   40.87
      12 40.87
      12 40.87
11/06/2021 17:33:26.226 50   40.85
      50 40.85
      50 40.85
11/06/2021 17:29:09.999 244   40.84
      244 40.84
      244 40.84
11/06/2021 17:28:23.663 100   40.84
      100 40.84
      100 40.84
11/06/2021 17:20:44.066 56   40.88
      56 40.88
      56 40.88
11/06/2021 17:19:20.974 200   40.85
      200 40.85
      200 40.85
11/06/2021 17:12:16.674 130   40.90
      10 40.90
      130 40.90
      120 40.90
11/06/2021 17:12:16.585 74   40.91
      74 40.91
      74 40.91
11/06/2021 17:12:11.754 10   40.93
      10 40.93
      10 40.93
11/06/2021 17:07:17.545 35   40.96
      35 40.96
      35 40.96
11/06/2021 17:02:03.298 215   40.97
      215 40.97
      215 40.97
11/06/2021 17:00:18.603 30   40.97
      30 40.97
      30 40.97
11/06/2021 16:55:51.953 100   40.95
      63 40.95
      27 40.95
      10 40.95
      100 40.95
11/06/2021 16:41:35.354 300   40.99
      300 40.99
      300 40.99
11/06/2021 16:35:03.364 750   41.00
      200 41.00
      500 41.00
      750 41.00
      50 41.00
11/06/2021 16:30:37.051 100   41.04
      100 41.04
      100 41.04
11/06/2021 16:29:26.896 210   41.05
      210 41.05
      210 41.05
11/06/2021 16:18:48.280 46   41.05
      46 41.05
      46 41.05
11/06/2021 15:55:43.503 45   41.21
      45 41.21
      45 41.21
11/06/2021 15:51:59.503 25   41.20
      25 41.20
      25 41.20
11/06/2021 15:44:16.504 100   41.12
      100 41.12
      100 41.12
11/06/2021 15:36:59.935 5   41.16
      5 41.16
      5 41.16
11/06/2021 15:34:49.384 100   41.25
      100 41.25
      100 41.25
11/06/2021 15:23:16.336 48   41.51
      48 41.51
      48 41.51
11/06/2021 15:22:49.679 40   41.55
      40 41.55
      40 41.55
11/06/2021 15:20:19.165 48   41.55
      48 41.55
      48 41.55
11/06/2021 15:17:00.518 90   41.51
      90 41.51
      90 41.51
11/06/2021 15:14:32.179 300   41.50
      300 41.50
      300 41.50
11/06/2021 15:14:32.002 70   41.48
      70 41.48
      70 41.48
11/06/2021 14:28:25.803 25   41.49
      25 41.49
      25 41.49
11/06/2021 14:23:17.195 50   41.49
      50 41.49
      50 41.49
11/06/2021 13:49:09.331 50   41.38
      50 41.38
      50 41.38
11/06/2021 13:48:39.382 40   41.45
      40 41.45
      40 41.45
11/06/2021 13:45:20.646 100   41.39
      100 41.39
      100 41.39
11/06/2021 13:37:58.117 70   41.45
      70 41.45
      70 41.45
11/06/2021 13:31:35.049 72   41.45
      72 41.45
      72 41.45
11/06/2021 13:29:58.301 37   41.40
      25 41.40
      12 41.40
      37 41.40
11/06/2021 13:13:20.577 25   41.49
      25 41.49
      25 41.49
11/06/2021 13:08:46.913 28   41.49
      28 41.49
      28 41.49
11/06/2021 12:57:08.962 125   41.41
      125 41.41
      125 41.41
11/06/2021 12:57:07.086 300   41.42
      300 41.42
      300 41.42
11/06/2021 12:43:01.531 35   41.46
      35 41.46
      35 41.46
11/06/2021 12:41:17.261 100   41.46
      100 41.46
      100 41.46
11/06/2021 12:32:26.407 400   41.40
      400 41.40
      400 41.40
11/06/2021 12:28:17.091 484   41.38
      484 41.38
      459 41.38
      25 41.38
11/06/2021 12:26:40.386 30   41.46
      30 41.46
      30 41.46
11/06/2021 12:00:40.890 9   41.39
      9 41.39
      9 41.39
11/06/2021 11:55:24.591 23   41.39
      23 41.39
      23 41.39
11/06/2021 11:50:35.182 13   41.39
      13 41.39
      13 41.39
11/06/2021 11:41:38.261 510   41.40
      510 41.40
      510 41.40
11/06/2021 11:41:01.864 490   41.41
      490 41.41
      490 41.41
11/06/2021 11:30:50.580 35   41.46
      35 41.46
      35 41.46
11/06/2021 11:25:28.581 13   41.36
      13 41.36
      13 41.36
11/06/2021 11:21:43.245 12   41.47
      12 41.47
      12 41.47
11/06/2021 11:15:09.065 200   41.36
      200 41.36
      25 41.36
      175 41.36
11/06/2021 11:03:57.751 490   41.46
      490 41.46
      490 41.46
11/06/2021 11:03:47.208 490   41.47
      490 41.47
      490 41.47
11/06/2021 11:03:35.399 4 548   41.52
      3 333 41.52
      2 400 41.52
      1 215 41.52
      2 148 41.52
11/06/2021 11:02:39.518 484   41.45
      484 41.45
      484 41.45
11/06/2021 11:02:17.976 484   41.44
      484 41.44
      484 41.44
11/06/2021 10:59:44.732 484   41.32
      484 41.32
      484 41.32
11/06/2021 10:55:33.112 150   41.32
      150 41.32
      150 41.32
11/06/2021 10:51:38.882 30   41.32
      30 41.32
      30 41.32
11/06/2021 10:48:07.218 400   41.33
      400 41.33
      400 41.33
11/06/2021 10:31:33.766 485   41.28
      485 41.28
      485 41.28
11/06/2021 10:29:58.250 300   41.31
      300 41.31
      300 41.31
11/06/2021 10:17:39.278 45   41.33
      45 41.33
      45 41.33
11/06/2021 10:13:57.203 300   41.23
      300 41.23
      300 41.23
11/06/2021 10:09:38.411 170   41.21
      170 41.21
      170 41.21
11/06/2021 10:03:54.729 35   41.27
      35 41.27
      35 41.27
11/06/2021 09:57:08.887 30   41.27
      30 41.27
      30 41.27
11/06/2021 09:56:12.052 60   41.27
      60 41.27
      60 41.27
11/06/2021 09:55:03.702 25   41.30
      25 41.30
      25 41.30
11/06/2021 09:53:39.739 90   41.28
      90 41.28
      90 41.28
11/06/2021 09:46:26.553 16   41.29
      16 41.29
      16 41.29
11/06/2021 09:46:11.226 484   41.29
      484 41.29
      484 41.29
11/06/2021 09:43:42.894 6   41.29
      6 41.29
      6 41.29
11/06/2021 09:42:54.423 36   41.30
      36 41.30
      36 41.30
11/06/2021 09:42:29.436 25   41.31
      25 41.31
      25 41.31
11/06/2021 09:27:59.113 250   41.11
      250 41.11
      250 41.11
11/06/2021 09:23:40.368 2   41.24
      2 41.24
      2 41.24
11/06/2021 09:23:28.094 90   41.24
      90 41.24
      90 41.24
11/06/2021 09:20:44.821 10   41.22
      10 41.22
      10 41.22
11/06/2021 09:17:43.928 50   41.11
      50 41.11
      50 41.11
11/06/2021 09:13:14.321 35   41.22
      35 41.22
      35 41.22
11/06/2021 09:06:49.429 10   41.25
      10 41.25
      10 41.25
11/06/2021 09:05:12.392 1   41.28
      1 41.28
      1 41.28
11/06/2021 08:49:31.071 75   41.24
      75 41.24
      75 41.24
11/06/2021 08:49:11.477 100   41.24
      100 41.24
      75 41.24
      25 41.24
11/06/2021 08:18:20.840 45   41.07
      45 41.07
      45 41.07
11/06/2021 08:00:08.228 563   41.10
      63 41.10
      360 41.10
      203 41.10
      400 41.10
      100 41.10
Copyright © 2021 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)