Altria Group Inc.

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

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