Altria Group Inc.

91

88

33.25

Date Time Volume Order Volume Price
22/09/2020 17:06:19.672 804   33.25
      804 33.25
      804 33.25
22/09/2020 17:00:52.649 5   33.335
      5 33.335
      5 33.335
22/09/2020 16:56:47.846 100   33.355
      100 33.355
      100 33.355
22/09/2020 16:54:52.196 570   33.355
      570 33.355
      570 33.355
22/09/2020 16:41:31.753 40   33.38
      40 33.38
      40 33.38
22/09/2020 16:09:34.880 15   33.35
      15 33.35
      15 33.35
22/09/2020 16:05:55.416 55   33.37
      55 33.37
      55 33.37
22/09/2020 16:05:05.763 2   33.245
      2 33.245
      2 33.245
22/09/2020 15:57:24.494 200   33.335
      200 33.335
      200 33.335
22/09/2020 15:55:54.444 30   33.37
      30 33.37
      30 33.37
22/09/2020 15:53:08.896 30   33.45
      30 33.45
      30 33.45
22/09/2020 15:44:37.351 19   33.48
      19 33.48
      19 33.48
22/09/2020 15:38:37.139 25   33.485
      25 33.485
      25 33.485
22/09/2020 15:36:49.393 2   33.37
      2 33.37
      2 33.37
22/09/2020 15:34:39.726 25   33.29
      25 33.29
      25 33.29
22/09/2020 15:28:13.388 50   33.30
      50 33.30
      50 33.30
22/09/2020 15:22:10.975 10   33.33
      10 33.33
      10 33.33
22/09/2020 15:19:37.979 50   33.065
      50 33.065
      50 33.065
22/09/2020 15:06:09.397 361   33.01
      301 33.01
      361 33.01
      60 33.01
22/09/2020 14:26:43.260 8   33.005
      8 33.005
      8 33.005
22/09/2020 14:19:18.389 206   33.23
      206 33.23
      206 33.23
22/09/2020 14:09:11.698 100   33.165
      100 33.165
      100 33.165
22/09/2020 14:01:39.128 20   33.145
      20 33.145
      20 33.145
22/09/2020 13:34:58.007 75   33.125
      75 33.125
      75 33.125
22/09/2020 13:28:13.473 482   33.065
      482 33.065
      482 33.065
22/09/2020 13:28:12.903 305   33.065
      305 33.065
      305 33.065
22/09/2020 13:28:07.190 610   33.065
      610 33.065
      610 33.065
22/09/2020 13:27:01.393 10   33.215
      10 33.215
      10 33.215
22/09/2020 13:21:33.510 50   33.295
      50 33.295
      50 33.295
22/09/2020 13:20:03.465 50   33.295
      50 33.295
      50 33.295
22/09/2020 13:11:52.162 610   33.06
      610 33.06
      610 33.06
22/09/2020 12:58:06.885 69   33.295
      69 33.295
      69 33.295
22/09/2020 12:53:45.560 3   33.02
      3 33.02
      3 33.02
22/09/2020 12:51:00.734 90   33.25
      90 33.25
      90 33.25
22/09/2020 12:36:42.795 16   33.295
      16 33.295
      16 33.295
22/09/2020 12:20:54.437 150   33.295
      150 33.295
      150 33.295
22/09/2020 12:20:22.236 72   33.295
      72 33.295
      72 33.295
22/09/2020 11:57:44.692 75   33.295
      75 33.295
      75 33.295
22/09/2020 11:56:05.076 10   33.295
      10 33.295
      10 33.295
22/09/2020 11:50:58.237 50   33.295
      50 33.295
      50 33.295
22/09/2020 11:36:34.921 50   33.295
      50 33.295
      50 33.295
22/09/2020 11:31:58.633 100   33.295
      100 33.295
      100 33.295
22/09/2020 11:29:58.788 602   33.17
      602 33.17
      602 33.17
22/09/2020 11:28:48.662 152   33.275
      152 33.275
      152 33.275
22/09/2020 11:24:24.402 110   33.275
      110 33.275
      110 33.275
22/09/2020 11:11:43.067 100   33.27
      100 33.27
      100 33.27
22/09/2020 11:04:28.691 10   33.005
      10 33.005
      10 33.005
22/09/2020 10:53:52.140 25   33.28
      25 33.28
      25 33.28
22/09/2020 10:48:21.034 450   33.04
      450 33.04
      450 33.04
22/09/2020 10:47:59.247 32   33.20
      32 33.20
      32 33.20
22/09/2020 10:47:54.920 469   33.24
      469 33.24
      469 33.24
22/09/2020 10:47:00.750 30   33.295
      30 33.295
      30 33.295
22/09/2020 10:42:43.627 50   33.295
      50 33.295
      50 33.295
22/09/2020 10:35:09.048 100   33.33
      100 33.33
      100 33.33
22/09/2020 10:33:24.111 1   33.045
      1 33.045
      1 33.045
22/09/2020 10:32:34.339 1   33.05
      1 33.05
      1 33.05
22/09/2020 10:31:18.714 1   33.07
      1 33.07
      1 33.07
22/09/2020 10:30:14.371 1   33.06
      1 33.06
      1 33.06
22/09/2020 10:29:58.331 80   33.225
      80 33.225
      80 33.225
22/09/2020 10:25:48.438 15   33.465
      15 33.465
      15 33.465
22/09/2020 10:20:04.153 493   33.32
      493 33.32
      493 33.32
22/09/2020 10:17:36.280 120   33.40
      120 33.40
      120 33.40
22/09/2020 10:15:29.469 533   33.245
      533 33.245
      533 33.245
22/09/2020 10:14:55.474 600   33.32
      600 33.32
      600 33.32
22/09/2020 10:13:43.161 7   33.325
      7 33.325
      7 33.325
22/09/2020 10:07:38.801 30   33.325
      30 33.325
      30 33.325
22/09/2020 10:04:04.221 35   33.365
      35 33.365
      35 33.365
22/09/2020 10:01:58.002 80   33.42
      80 33.42
      80 33.42
22/09/2020 09:56:47.420 23   32.95
      23 32.95
      23 32.95
22/09/2020 09:56:41.577 30   33.265
      30 33.265
      30 33.265
22/09/2020 09:48:15.720 300   33.255
      300 33.255
      300 33.255
22/09/2020 09:43:26.312 20   33.22
      20 33.22
      20 33.22
22/09/2020 09:42:23.719 20   33.23
      20 33.23
      20 33.23
22/09/2020 09:36:50.690 100   33.13
      100 33.13
      100 33.13
22/09/2020 09:25:59.940 5   32.89
      5 32.89
      5 32.89
22/09/2020 09:18:31.214 25   32.87
      25 32.87
      5 32.87
      20 32.87
22/09/2020 09:14:19.964 25   33.135
      25 33.135
      25 33.135
22/09/2020 09:08:55.672 75   33.25
      75 33.25
      75 33.25
22/09/2020 09:06:43.145 1   33.315
      1 33.315
      1 33.315
22/09/2020 08:52:06.015 10   33.115
      10 33.115
      10 33.115
22/09/2020 08:35:38.369 20   33.135
      20 33.135
      20 33.135
22/09/2020 08:31:16.762 130   33.115
      130 33.115
      130 33.115
22/09/2020 08:22:57.452 30   33.08
      30 33.08
      30 33.08
22/09/2020 08:22:30.631 30   33.08
      30 33.08
      30 33.08
22/09/2020 08:10:40.120 1   32.96
      1 32.96
      1 32.96
22/09/2020 08:10:35.390 55   33.12
      55 33.12
      55 33.12
22/09/2020 08:08:19.512 25   33.12
      25 33.12
      25 33.12
22/09/2020 08:00:01.748 75   33.085
      15 33.085
      75 33.085
      60 33.085
Copyright © 2020 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)