Altria Group Inc.

141

129

56.84

Date Time Volume Order Volume Price
14/08/2026 21:57:13.839 3   56.84
      3 56.84
      3 56.84
14/08/2026 21:30:50.964 10   56.88
      10 56.88
      10 56.88
14/08/2026 20:53:13.234 175   56.98
      175 56.98
      175 56.98
14/08/2026 20:16:13.422 50   56.90
      50 56.90
      50 56.90
14/08/2026 20:12:12.581 30   56.76
      30 56.76
      30 56.76
14/08/2026 20:05:18.821 60   56.70
      60 56.70
      60 56.70
14/08/2026 19:55:36.162 20   56.82
      20 56.82
      20 56.82
14/08/2026 19:48:28.169 40   56.84
      40 56.84
      40 56.84
14/08/2026 19:48:17.288 88   56.84
      88 56.84
      88 56.84
14/08/2026 19:40:00.635 3   56.82
      3 56.82
      3 56.82
14/08/2026 19:13:24.698 50   56.74
      50 56.74
      50 56.74
14/08/2026 19:05:29.885 19   56.84
      19 56.84
      19 56.84
14/08/2026 19:03:48.462 200   56.70
      200 56.70
      200 56.70
14/08/2026 19:00:38.443 25   56.82
      25 56.82
      25 56.82
14/08/2026 19:00:00.314 3   56.80
      3 56.80
      3 56.80
14/08/2026 18:40:48.509 26   56.94
      26 56.94
      26 56.94
14/08/2026 18:28:33.452 50   56.94
      50 56.94
      50 56.94
14/08/2026 18:12:56.867 175   57.00
      175 57.00
      175 57.00
14/08/2026 18:11:45.483 200   56.86
      200 56.86
      200 56.86
14/08/2026 18:05:17.407 36   56.92
      36 56.92
      36 56.92
14/08/2026 18:04:26.314 26   56.90
      26 56.90
      26 56.90
14/08/2026 17:59:23.597 200   56.80
      200 56.80
      200 56.80
14/08/2026 17:59:03.599 20   56.90
      20 56.90
      20 56.90
14/08/2026 17:36:10.423 20   56.74
      20 56.74
      20 56.74
14/08/2026 17:29:04.330 10   56.68
      10 56.68
      10 56.68
14/08/2026 17:25:02.868 35   56.78
      35 56.78
      35 56.78
14/08/2026 17:19:15.912 2   56.68
      2 56.68
      2 56.68
14/08/2026 17:13:21.141 160   56.58
      160 56.58
      160 56.58
14/08/2026 17:12:48.436 230   56.60
      230 56.60
      230 56.60
14/08/2026 17:05:12.810 250   56.68
      250 56.68
      250 56.68
14/08/2026 17:01:25.496 8   56.58
      8 56.58
      8 56.58
14/08/2026 16:58:49.040 15   56.60
      15 56.60
      15 56.60
14/08/2026 16:57:31.946 4   56.56
      4 56.56
      4 56.56
14/08/2026 16:55:39.316 300   56.56
      300 56.56
      300 56.56
14/08/2026 16:51:39.494 88   56.50
      88 56.50
      88 56.50
14/08/2026 16:49:23.723 30   56.50
      30 56.50
      30 56.50
14/08/2026 16:45:31.963 1   56.44
      1 56.44
      1 56.44
14/08/2026 16:38:30.862 190   56.42
      190 56.42
      190 56.42
14/08/2026 16:34:59.994 353   56.58
      353 56.58
      353 56.58
14/08/2026 16:33:08.204 60   56.60
      60 56.60
      60 56.60
14/08/2026 16:30:06.751 20   56.56
      20 56.56
      20 56.56
14/08/2026 16:22:08.335 168   56.52
      168 56.52
      168 56.52
14/08/2026 16:20:58.964 30   56.52
      30 56.52
      30 56.52
14/08/2026 16:14:46.606 5   56.34
      5 56.34
      5 56.34
14/08/2026 16:01:43.503 120   56.54
      120 56.54
      120 56.54
14/08/2026 15:58:23.844 180   56.56
      180 56.56
      180 56.56
14/08/2026 15:53:38.574 112   56.54
      112 56.54
      112 56.54
14/08/2026 15:48:33.582 12   56.28
      12 56.28
      12 56.28
14/08/2026 15:47:45.826 5   56.20
      5 56.20
      5 56.20
14/08/2026 15:46:24.394 100   56.30
      100 56.30
      100 56.30
14/08/2026 15:36:30.631 1   56.32
      1 56.32
      1 56.32
14/08/2026 15:34:26.559 5   56.28
      5 56.28
      5 56.28
14/08/2026 15:30:27.267 250   56.30
      250 56.30
      250 56.30
14/08/2026 15:30:02.465 63   56.32
      63 56.32
      63 56.32
14/08/2026 15:29:58.814 94   56.44
      94 56.44
      94 56.44
14/08/2026 15:15:31.194 15   56.52
      15 56.52
      15 56.52
14/08/2026 15:06:32.343 140   56.52
      140 56.52
      140 56.52
14/08/2026 15:04:24.674 360   56.50
      360 56.50
      360 56.50
14/08/2026 14:54:11.293 50   56.50
      50 56.50
      50 56.50
14/08/2026 14:48:44.305 175   56.18
      175 56.18
      175 56.18
14/08/2026 14:43:29.775 4   56.54
      4 56.54
      4 56.54
14/08/2026 14:41:06.663 200   56.54
      200 56.54
      200 56.54
14/08/2026 14:40:45.803 40   56.48
      40 56.48
      40 56.48
14/08/2026 14:39:08.170 100   56.40
      100 56.40
      100 56.40
14/08/2026 14:37:35.561 250   56.52
      250 56.52
      250 56.52
14/08/2026 14:35:39.269 30   56.38
      30 56.38
      30 56.38
14/08/2026 14:33:35.014 25   56.52
      25 56.52
      25 56.52
14/08/2026 14:32:34.533 125   56.52
      125 56.52
      125 56.52
14/08/2026 14:28:14.355 35   56.54
      35 56.54
      35 56.54
14/08/2026 14:24:34.615 10   56.34
      10 56.34
      10 56.34
14/08/2026 14:22:27.898 46   56.34
      46 56.34
      46 56.34
14/08/2026 14:19:02.969 100   56.24
      100 56.24
      100 56.24
14/08/2026 14:06:12.029 20   56.16
      20 56.16
      20 56.16
14/08/2026 14:04:59.824 50   56.34
      50 56.34
      50 56.34
14/08/2026 14:01:56.466 99   56.34
      99 56.34
      99 56.34
14/08/2026 13:54:04.337 20   56.34
      20 56.34
      20 56.34
14/08/2026 13:45:43.795 15   56.34
      15 56.34
      15 56.34
14/08/2026 13:45:04.719 20   56.30
      20 56.30
      20 56.30
14/08/2026 13:29:58.251 10   56.32
      10 56.32
      10 56.32
14/08/2026 13:15:11.149 142   56.36
      142 56.36
      142 56.36
14/08/2026 13:14:32.583 60   56.42
      60 56.42
      60 56.42
14/08/2026 13:13:28.427 46   56.36
      46 56.36
      46 56.36
14/08/2026 13:08:59.160 17   56.44
      17 56.44
      17 56.44
14/08/2026 13:07:33.775 2   56.46
      2 56.46
      2 56.46
14/08/2026 13:06:12.128 5   56.58
      5 56.58
      5 56.58
14/08/2026 12:49:44.159 35   56.58
      35 56.58
      35 56.58
14/08/2026 12:47:55.099 50   56.40
      50 56.40
      50 56.40
14/08/2026 12:42:14.491 26   56.40
      26 56.40
      26 56.40
14/08/2026 12:30:18.646 105   56.58
      11 56.58
      105 56.58
      94 56.58
14/08/2026 12:29:15.110 105   56.42
      105 56.42
      105 56.42
14/08/2026 12:09:38.142 50   56.58
      50 56.58
      50 56.58
14/08/2026 11:34:17.419 17   56.46
      17 56.46
      17 56.46
14/08/2026 11:31:44.794 10   56.38
      10 56.38
      10 56.38
14/08/2026 11:16:59.151 50   56.46
      50 56.46
      50 56.46
14/08/2026 11:16:22.875 800   56.42
      800 56.42
      800 56.42
14/08/2026 11:07:05.776 18   56.48
      18 56.48
      18 56.48
14/08/2026 11:00:51.446 40   56.50
      40 56.50
      40 56.50
14/08/2026 10:46:38.076 50   56.48
      50 56.48
      50 56.48
14/08/2026 10:46:25.533 20   56.48
      20 56.48
      20 56.48
14/08/2026 10:39:19.704 40   56.48
      40 56.48
      40 56.48
14/08/2026 10:36:18.504 11   56.56
      11 56.56
      11 56.56
14/08/2026 10:30:25.392 50   56.48
      50 56.48
      50 56.48
14/08/2026 10:06:17.815 10   56.50
      10 56.50
      10 56.50
14/08/2026 09:57:59.641 106   56.42
      106 56.42
      106 56.42
14/08/2026 09:39:56.009 38   56.44
      38 56.44
      38 56.44
14/08/2026 09:33:51.135 100   56.64
      100 56.64
      100 56.64
14/08/2026 09:30:39.804 4   56.46
      4 56.46
      4 56.46
14/08/2026 09:29:58.326 360   56.56
      360 56.56
      360 56.56
14/08/2026 09:29:03.723 4   56.50
      4 56.50
      4 56.50
14/08/2026 09:28:36.923 35   56.50
      35 56.50
      35 56.50
14/08/2026 09:24:16.047 15   56.50
      15 56.50
      15 56.50
14/08/2026 09:22:36.038 360   56.48
      360 56.48
      360 56.48
14/08/2026 09:19:13.403 4   56.50
      4 56.50
      4 56.50
14/08/2026 09:17:41.510 360   56.50
      360 56.50
      360 56.50
14/08/2026 09:16:38.131 179   56.48
      179 56.48
      12 56.48
      167 56.48
14/08/2026 09:14:35.622 279   56.58
      279 56.58
      279 56.58
14/08/2026 08:59:41.731 350   56.60
      350 56.60
      350 56.60
14/08/2026 08:58:12.767 50   56.60
      50 56.60
      50 56.60
14/08/2026 08:45:29.844 3   56.60
      3 56.60
      3 56.60
14/08/2026 08:45:29.579 10   56.50
      10 56.50
      10 56.50
14/08/2026 08:31:42.911 10   56.62
      10 56.62
      10 56.62
14/08/2026 08:24:34.516 300   56.60
      300 56.60
      300 56.60
14/08/2026 08:23:44.935 3   56.58
      3 56.58
      3 56.58
14/08/2026 08:20:24.254 200   56.58
      200 56.58
      200 56.58
14/08/2026 08:20:24.227 300   56.58
      300 56.58
      300 56.58
14/08/2026 08:15:11.255 6   56.42
      6 56.42
      6 56.42
14/08/2026 08:13:24.145 4   56.58
      4 56.58
      4 56.58
14/08/2026 07:30:47.532 1   56.52
      1 56.52
      1 56.52
14/08/2026 07:30:08.610 90   56.70
      50 56.70
      90 56.70
      40 56.70
Copyright © 2026 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)