Altria Group Inc.

125

119

53.52

Date Time Volume Order Volume Price
21/11/2024 21:57:51.057 100   53.52
      100 53.52
      100 53.52
21/11/2024 21:45:35.171 4   53.42
      4 53.42
      4 53.42
21/11/2024 21:31:24.285 3   53.47
      3 53.47
      3 53.47
21/11/2024 21:29:09.955 18   53.46
      18 53.46
      18 53.46
21/11/2024 21:26:02.537 600   53.48
      600 53.48
      600 53.48
21/11/2024 21:24:45.375 50   53.46
      50 53.46
      50 53.46
21/11/2024 21:00:55.721 8   53.44
      8 53.44
      8 53.44
21/11/2024 20:39:09.090 15   53.49
      15 53.49
      15 53.49
21/11/2024 20:13:24.500 50   53.71
      50 53.71
      50 53.71
21/11/2024 20:12:36.045 22   53.59
      22 53.59
      22 53.59
21/11/2024 19:50:58.660 186   53.74
      186 53.74
      186 53.74
21/11/2024 19:46:51.615 189   53.78
      189 53.78
      189 53.78
21/11/2024 19:43:03.710 270   53.79
      270 53.79
      270 53.79
21/11/2024 19:41:45.478 400   53.80
      400 53.80
      400 53.80
21/11/2024 19:23:14.294 49   53.71
      49 53.71
      49 53.71
21/11/2024 19:15:23.352 6   53.83
      6 53.83
      6 53.83
21/11/2024 19:12:31.371 101   53.73
      101 53.73
      101 53.73
21/11/2024 19:12:07.367 1   53.85
      1 53.85
      1 53.85
21/11/2024 19:11:51.838 130   53.85
      130 53.85
      130 53.85
21/11/2024 19:04:11.079 150   53.64
      150 53.64
      150 53.64
21/11/2024 18:44:49.824 4   53.78
      4 53.78
      4 53.78
21/11/2024 18:39:13.689 5   53.88
      5 53.88
      5 53.88
21/11/2024 18:39:10.607 25   53.88
      25 53.88
      25 53.88
21/11/2024 18:33:52.615 60   53.79
      60 53.79
      60 53.79
21/11/2024 18:27:59.530 125   53.79
      125 53.79
      125 53.79
21/11/2024 18:23:32.306 15   53.82
      15 53.82
      15 53.82
21/11/2024 18:23:14.111 110   53.84
      110 53.84
      110 53.84
21/11/2024 18:15:29.777 10   53.75
      10 53.75
      10 53.75
21/11/2024 18:14:01.146 40   53.82
      40 53.82
      40 53.82
21/11/2024 18:13:25.688 500   53.84
      500 53.84
      500 53.84
21/11/2024 18:12:07.399 500   53.80
      500 53.80
      500 53.80
21/11/2024 18:02:20.903 10   53.71
      10 53.71
      10 53.71
21/11/2024 18:01:20.718 40   53.80
      40 53.80
      40 53.80
21/11/2024 18:01:02.906 87   53.69
      87 53.69
      87 53.69
21/11/2024 17:58:56.009 130   53.78
      130 53.78
      130 53.78
21/11/2024 17:28:49.516 20   53.52
      20 53.52
      20 53.52
21/11/2024 17:17:10.824 100   53.55
      100 53.55
      100 53.55
21/11/2024 17:16:40.181 80   53.51
      80 53.51
      80 53.51
21/11/2024 17:16:39.594 151   53.50
      70 53.50
      151 53.50
      81 53.50
21/11/2024 17:15:52.132 151   53.49
      151 53.49
      151 53.49
21/11/2024 17:13:48.859 3   53.44
      3 53.44
      3 53.44
21/11/2024 16:56:42.333 15   53.40
      15 53.40
      15 53.40
21/11/2024 16:52:07.458 171   53.40
      171 53.40
      150 53.40
      21 53.40
21/11/2024 16:50:56.582 6   53.31
      6 53.31
      6 53.31
21/11/2024 16:50:21.406 37   53.39
      37 53.39
      37 53.39
21/11/2024 16:38:15.998 37   53.39
      37 53.39
      37 53.39
21/11/2024 16:32:58.832 28   53.39
      28 53.39
      28 53.39
21/11/2024 16:26:25.674 10   53.30
      10 53.30
      10 53.30
21/11/2024 16:22:22.481 1   53.22
      1 53.22
      1 53.22
21/11/2024 16:12:47.155 40   53.22
      40 53.22
      40 53.22
21/11/2024 16:04:58.903 19   53.36
      19 53.36
      19 53.36
21/11/2024 16:02:02.417 95   53.37
      95 53.37
      95 53.37
21/11/2024 15:58:21.505 10   53.19
      10 53.19
      10 53.19
21/11/2024 15:49:08.509 6   53.06
      6 53.06
      6 53.06
21/11/2024 15:36:36.854 3   53.01
      3 53.01
      3 53.01
21/11/2024 15:30:25.985 400   52.98
      400 52.98
      400 52.98
21/11/2024 15:28:17.683 50   53.11
      50 53.11
      50 53.11
21/11/2024 15:26:40.024 40   53.11
      40 53.11
      40 53.11
21/11/2024 15:16:36.948 187   53.25
      187 53.25
      187 53.25
21/11/2024 14:55:17.395 3   53.23
      3 53.23
      3 53.23
21/11/2024 14:48:57.578 80   53.18
      80 53.18
      80 53.18
21/11/2024 14:48:03.057 376   53.26
      376 53.26
      376 53.26
21/11/2024 14:47:34.286 50   53.12
      50 53.12
      50 53.12
21/11/2024 14:46:55.692 50   53.15
      50 53.15
      50 53.15
21/11/2024 14:36:09.026 120   53.39
      120 53.39
      120 53.39
21/11/2024 14:35:04.199 380   53.39
      380 53.39
      380 53.39
21/11/2024 14:28:05.791 120   53.37
      120 53.37
      120 53.37
21/11/2024 14:27:45.135 380   53.37
      380 53.37
      380 53.37
21/11/2024 14:25:41.645 75   53.24
      75 53.24
      75 53.24
21/11/2024 14:19:00.435 161   53.32
      161 53.32
      161 53.32
21/11/2024 13:58:19.823 245   53.38
      245 53.38
      245 53.38
21/11/2024 13:58:04.194 380   53.31
      380 53.31
      380 53.31
21/11/2024 13:55:32.177 11   53.20
      11 53.20
      11 53.20
21/11/2024 13:41:27.632 376   53.32
      376 53.32
      376 53.32
21/11/2024 13:34:54.443 4   53.27
      4 53.27
      4 53.27
21/11/2024 13:32:20.432 240   53.16
      240 53.16
      240 53.16
21/11/2024 13:22:27.729 10   53.25
      10 53.25
      10 53.25
21/11/2024 13:07:30.674 10   53.25
      10 53.25
      10 53.25
21/11/2024 13:03:43.071 1   53.15
      1 53.15
      1 53.15
21/11/2024 12:56:53.261 300   53.23
      300 53.23
      300 53.23
21/11/2024 12:22:44.444 30   53.27
      30 53.27
      30 53.27
21/11/2024 12:16:17.695 50   53.13
      50 53.13
      50 53.13
21/11/2024 12:12:57.775 2   53.13
      2 53.13
      2 53.13
21/11/2024 11:57:55.074 3   53.07
      3 53.07
      3 53.07
21/11/2024 11:56:59.879 100   53.16
      100 53.16
      100 53.16
21/11/2024 11:43:36.432 40   53.14
      40 53.14
      40 53.14
21/11/2024 11:35:01.218 85   53.14
      85 53.14
      85 53.14
21/11/2024 11:28:16.549 151   53.15
      151 53.15
      151 53.15
21/11/2024 11:23:07.109 19   53.17
      19 53.17
      19 53.17
21/11/2024 11:19:43.530 10   53.15
      10 53.15
      10 53.15
21/11/2024 11:16:43.535 2   53.16
      2 53.16
      2 53.16
21/11/2024 11:03:26.099 2   53.14
      2 53.14
      2 53.14
21/11/2024 10:59:44.020 545   53.16
      545 53.16
      150 53.16
      395 53.16
21/11/2024 10:58:25.262 380   53.16
      380 53.16
      380 53.16
21/11/2024 10:50:10.702 30   52.99
      30 52.99
      30 52.99
21/11/2024 10:46:02.640 380   53.04
      380 53.04
      380 53.04
21/11/2024 10:45:55.918 244   52.99
      244 52.99
      244 52.99
21/11/2024 10:45:40.062 380   53.14
      380 53.14
      380 53.14
21/11/2024 10:33:39.621 340   53.22
      340 53.22
      340 53.22
21/11/2024 10:33:39.204 250   53.20
      250 53.20
      250 53.20
21/11/2024 10:32:35.643 226   53.19
      226 53.19
      226 53.19
21/11/2024 10:09:43.574 377   53.10
      377 53.10
      377 53.10
21/11/2024 10:06:07.879 6   53.15
      6 53.15
      6 53.15
21/11/2024 09:52:29.245 3   52.99
      3 52.99
      3 52.99
21/11/2024 09:52:02.706 1   53.19
      1 53.19
      1 53.19
21/11/2024 09:43:49.040 150   52.99
      4 52.99
      6 52.99
      140 52.99
      150 52.99
21/11/2024 09:35:24.693 38   53.19
      38 53.19
      38 53.19
21/11/2024 09:30:08.243 1   52.99
      1 52.99
      1 52.99
21/11/2024 09:29:47.107 1   53.05
      1 53.05
      1 53.05
21/11/2024 09:23:42.432 135   53.19
      135 53.19
      135 53.19
21/11/2024 09:08:50.522 10   53.19
      10 53.19
      10 53.19
21/11/2024 09:04:27.838 377   53.15
      377 53.15
      377 53.15
21/11/2024 09:04:27.654 9   53.36
      9 53.36
      9 53.36
21/11/2024 08:29:58.889 376   53.09
      376 53.09
      376 53.09
21/11/2024 08:27:57.324 6   53.19
      6 53.19
      6 53.19
21/11/2024 08:14:47.447 6   53.12
      6 53.12
      6 53.12
21/11/2024 08:09:01.525 7   53.21
      7 53.21
      7 53.21
21/11/2024 08:01:28.117 1   52.99
      1 52.99
      1 52.99
21/11/2024 08:00:05.425 24   52.99
      17 52.99
      24 52.99
      7 52.99
Copyright © 2024 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 CET (UTC+1)