Altria Group Inc.

161

144

50.45

Date Time Volume Order Volume Price
10/04/2025 21:30:23.988 30   50.45
      30 50.45
      30 50.45
10/04/2025 21:20:47.234 50   50.70
      50 50.70
      50 50.70
10/04/2025 21:04:20.917 16   50.58
      16 50.58
      16 50.58
10/04/2025 21:04:20.115 5   50.66
      5 50.66
      5 50.66
10/04/2025 21:02:42.467 127   50.57
      127 50.57
      127 50.57
10/04/2025 20:32:44.319 33   50.39
      33 50.39
      33 50.39
10/04/2025 20:02:05.260 100   50.48
      100 50.48
      100 50.48
10/04/2025 19:54:12.131 30   50.45
      30 50.45
      30 50.45
10/04/2025 19:45:51.904 50   50.60
      50 50.60
      50 50.60
10/04/2025 19:45:01.313 25   50.45
      25 50.45
      25 50.45
10/04/2025 19:43:08.591 10   50.32
      10 50.32
      10 50.32
10/04/2025 19:06:12.443 59   50.29
      59 50.29
      59 50.29
10/04/2025 19:05:31.865 100   50.20
      100 50.20
      100 50.20
10/04/2025 18:53:56.969 66   50.12
      66 50.12
      66 50.12
10/04/2025 18:50:53.572 3   50.15
      3 50.15
      3 50.15
10/04/2025 18:48:25.146 10   50.12
      10 50.12
      10 50.12
10/04/2025 18:44:50.394 100   50.22
      100 50.22
      100 50.22
10/04/2025 18:31:14.755 200   49.895
      200 49.895
      200 49.895
10/04/2025 18:22:57.576 15   49.715
      15 49.715
      15 49.715
10/04/2025 18:20:04.551 10   49.90
      10 49.90
      10 49.90
10/04/2025 18:11:24.897 76   49.905
      76 49.905
      76 49.905
10/04/2025 18:11:00.926 41   49.905
      41 49.905
      41 49.905
10/04/2025 17:58:51.590 60   49.945
      60 49.945
      60 49.945
10/04/2025 17:53:14.718 100   50.18
      100 50.18
      100 50.18
10/04/2025 17:51:24.490 4   50.18
      4 50.18
      4 50.18
10/04/2025 17:48:52.291 1   50.12
      1 50.12
      1 50.12
10/04/2025 17:44:26.780 30   49.935
      30 49.935
      1 49.935
      29 49.935
10/04/2025 17:43:43.836 230   50.00
      200 50.00
      230 50.00
      4 50.00
      10 50.00
      10 50.00
      6 50.00
10/04/2025 17:39:20.794 20   50.10
      20 50.10
      20 50.10
10/04/2025 17:39:15.203 100   50.11
      100 50.11
      100 50.11
10/04/2025 17:34:23.848 50   50.15
      50 50.15
      50 50.15
10/04/2025 17:14:03.253 339   50.30
      339 50.30
      339 50.30
10/04/2025 17:12:58.109 50   50.19
      50 50.19
      50 50.19
10/04/2025 17:03:32.725 6   50.28
      6 50.28
      6 50.28
10/04/2025 16:57:07.392 36   50.25
      36 50.25
      36 50.25
10/04/2025 16:54:33.636 5   50.30
      5 50.30
      5 50.30
10/04/2025 16:48:58.621 600   50.40
      600 50.40
      600 50.40
10/04/2025 16:45:53.711 500   50.59
      500 50.59
      500 50.59
10/04/2025 16:19:55.792 220   50.50
      70 50.50
      50 50.50
      220 50.50
      100 50.50
10/04/2025 16:04:54.399 15   50.53
      15 50.53
      1 50.53
      14 50.53
10/04/2025 16:04:30.709 55   50.61
      55 50.61
      55 50.61
10/04/2025 16:01:49.281 107   50.69
      107 50.69
      107 50.69
10/04/2025 15:44:04.045 8   50.66
      8 50.66
      8 50.66
10/04/2025 15:43:04.733 38   50.55
      38 50.55
      38 50.55
10/04/2025 15:41:26.504 3   50.55
      3 50.55
      3 50.55
10/04/2025 15:31:22.959 20   50.75
      20 50.75
      20 50.75
10/04/2025 15:12:11.332 390   50.91
      390 50.91
      390 50.91
10/04/2025 15:07:50.608 397   50.90
      397 50.90
      397 50.90
10/04/2025 15:00:52.923 398   50.93
      398 50.93
      398 50.93
10/04/2025 15:00:52.838 280   50.93
      280 50.93
      280 50.93
10/04/2025 14:57:06.276 59   50.93
      59 50.93
      59 50.93
10/04/2025 14:51:39.750 10   50.96
      10 50.96
      10 50.96
10/04/2025 14:48:17.269 1   50.98
      1 50.98
      1 50.98
10/04/2025 14:43:31.095 380   50.77
      380 50.77
      380 50.77
10/04/2025 14:43:30.535 360   50.77
      360 50.77
      360 50.77
10/04/2025 14:43:30.005 370   50.78
      370 50.78
      370 50.78
10/04/2025 14:43:14.204 320   50.76
      320 50.76
      320 50.76
10/04/2025 14:43:13.383 158   50.76
      158 50.76
      158 50.76
10/04/2025 14:43:05.589 800   50.85
      800 50.85
      800 50.85
10/04/2025 14:33:45.819 1   50.76
      1 50.76
      1 50.76
10/04/2025 14:31:49.989 100   50.76
      100 50.76
      100 50.76
10/04/2025 14:23:14.671 3   50.90
      3 50.90
      3 50.90
10/04/2025 14:09:07.799 54   51.12
      54 51.12
      54 51.12
10/04/2025 14:08:06.194 100   51.12
      100 51.12
      100 51.12
10/04/2025 14:01:30.477 20   51.17
      20 51.17
      20 51.17
10/04/2025 14:00:46.874 30   51.17
      30 51.17
      30 51.17
10/04/2025 13:36:55.672 2   51.12
      2 51.12
      2 51.12
10/04/2025 13:34:44.871 5   50.91
      5 50.91
      5 50.91
10/04/2025 13:12:45.467 11   51.02
      11 51.02
      11 51.02
10/04/2025 13:02:44.088 400   50.90
      400 50.90
      400 50.90
10/04/2025 13:01:09.191 10   51.05
      10 51.05
      10 51.05
10/04/2025 13:00:00.939 30   51.00
      30 51.00
      30 51.00
10/04/2025 12:57:14.032 1   51.06
      1 51.06
      1 51.06
10/04/2025 12:57:07.001 1   50.89
      1 50.89
      1 50.89
10/04/2025 12:46:04.085 35   51.07
      35 51.07
      35 51.07
10/04/2025 12:37:42.431 60   51.05
      60 51.05
      60 51.05
10/04/2025 12:34:14.146 4   51.11
      4 51.11
      4 51.11
10/04/2025 12:25:17.498 35   50.83
      35 50.83
      35 50.83
10/04/2025 12:14:01.296 20   50.78
      20 50.78
      20 50.78
10/04/2025 12:09:41.556 10   50.76
      10 50.76
      10 50.76
10/04/2025 11:59:27.694 104   51.03
      104 51.03
      104 51.03
10/04/2025 11:59:22.530 396   51.02
      396 51.02
      396 51.02
10/04/2025 11:58:57.610 60   50.85
      60 50.85
      60 50.85
10/04/2025 11:53:28.178 20   50.86
      20 50.86
      20 50.86
10/04/2025 11:40:12.805 3   51.02
      3 51.02
      3 51.02
10/04/2025 11:39:56.482 1   51.27
      1 51.27
      1 51.27
10/04/2025 11:35:57.371 10   51.00
      10 51.00
      10 51.00
10/04/2025 11:30:52.775 450   51.06
      450 51.06
      450 51.06
10/04/2025 11:29:12.650 25   51.27
      25 51.27
      25 51.27
10/04/2025 11:15:47.214 80   51.29
      80 51.29
      80 51.29
10/04/2025 11:13:14.412 98   51.29
      98 51.29
      98 51.29
10/04/2025 10:54:05.776 110   51.08
      110 51.08
      110 51.08
10/04/2025 10:50:24.510 1   51.12
      1 51.12
      1 51.12
10/04/2025 10:27:43.284 100   51.01
      100 51.01
      100 51.01
10/04/2025 10:16:38.590 800   51.22
      800 51.22
      800 51.22
10/04/2025 10:16:36.730 14   51.20
      14 51.20
      14 51.20
10/04/2025 10:16:36.280 204   51.23
      204 51.23
      204 51.23
10/04/2025 10:07:23.900 20   51.41
      20 51.41
      20 51.41
10/04/2025 09:58:08.718 300   51.21
      300 51.21
      300 51.21
10/04/2025 09:54:39.069 20   50.86
      20 50.86
      20 50.86
10/04/2025 09:54:07.842 3   51.24
      3 51.24
      3 51.24
10/04/2025 09:53:45.109 140   51.23
      140 51.23
      140 51.23
10/04/2025 09:45:08.795 500   51.00
      500 51.00
      500 51.00
10/04/2025 09:41:51.241 25   51.05
      25 51.05
      25 51.05
10/04/2025 09:41:49.370 40   51.05
      40 51.05
      40 51.05
10/04/2025 09:41:11.298 74   51.00
      74 51.00
      74 51.00
10/04/2025 09:40:39.540 13   51.00
      13 51.00
      13 51.00
10/04/2025 09:37:56.409 150   51.16
      150 51.16
      150 51.16
10/04/2025 09:35:47.298 3   51.14
      3 51.14
      3 51.14
10/04/2025 09:32:41.094 11   51.35
      11 51.35
      11 51.35
10/04/2025 09:31:45.602 100   51.31
      100 51.31
      100 51.31
10/04/2025 09:31:16.706 1   51.01
      1 51.01
      1 51.01
10/04/2025 09:29:58.263 50   51.27
      50 51.27
      50 51.27
10/04/2025 09:23:49.891 60   51.62
      60 51.62
      60 51.62
10/04/2025 09:21:33.872 20   51.65
      20 51.65
      20 51.65
10/04/2025 09:19:10.890 10   51.65
      10 51.65
      10 51.65
10/04/2025 09:13:36.229 100   51.45
      100 51.45
      100 51.45
10/04/2025 09:06:47.744 100   52.00
      100 52.00
      100 52.00
10/04/2025 09:06:39.095 15   52.00
      15 52.00
      15 52.00
10/04/2025 09:02:01.297 1   51.45
      1 51.45
      1 51.45
10/04/2025 08:57:19.980 100   52.00
      100 52.00
      100 52.00
10/04/2025 08:55:10.433 15   52.00
      15 52.00
      15 52.00
10/04/2025 08:38:29.288 8   52.00
      8 52.00
      8 52.00
10/04/2025 08:34:04.126 11   52.00
      11 52.00
      11 52.00
10/04/2025 08:32:23.402 389   51.80
      389 51.80
      389 51.80
10/04/2025 08:19:25.251 711   51.49
      711 51.49
      711 51.49
10/04/2025 08:18:56.233 390   51.50
      390 51.50
      390 51.50
10/04/2025 08:18:39.280 51   51.50
      51 51.50
      51 51.50
10/04/2025 08:17:36.542 5   51.50
      5 51.50
      5 51.50
10/04/2025 08:13:54.262 9   51.50
      9 51.50
      9 51.50
10/04/2025 08:13:49.735 30   51.49
      30 51.49
      30 51.49
10/04/2025 08:13:47.185 359   51.50
      359 51.50
      359 51.50
10/04/2025 08:13:12.773 359   51.49
      359 51.49
      359 51.49
10/04/2025 08:11:41.774 2   51.49
      2 51.49
      2 51.49
10/04/2025 08:01:41.682 2   51.31
      2 51.31
      2 51.31
10/04/2025 08:01:28.169 20   51.49
      20 51.49
      20 51.49
10/04/2025 08:00:56.168 64   51.49
      64 51.49
      64 51.49
10/04/2025 07:47:03.628 10   51.49
      10 51.49
      10 51.49
10/04/2025 07:45:56.147 41   51.50
      41 51.50
      30 51.50
      11 51.50
10/04/2025 07:42:21.956 15   51.60
      15 51.60
      15 51.60
10/04/2025 07:40:25.999 200   51.60
      200 51.60
      200 51.60
10/04/2025 07:36:46.580 50   51.60
      50 51.60
      50 51.60
10/04/2025 07:30:59.090 1   51.31
      1 51.31
      1 51.31
10/04/2025 07:30:18.759 298   51.60
      10 51.60
      50 51.60
      298 51.60
      80 51.60
      50 51.60
      15 51.60
      65 51.60
      8 51.60
      20 51.60
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)