UK markets closed

TotalEnergies SE (0A30.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
73.63-0.07 (-0.10%)
At close: 06:05PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202474.7874.7874.7874.7874.78-
09 May 202474.7874.7874.7874.7874.78-
08 May 202474.7874.7874.7874.7874.78-
07 May 202474.7874.7874.7874.7874.78-
03 May 202474.7874.7874.7874.7874.78-
02 May 202474.7874.7874.7874.7874.78-
01 May 202474.7874.7874.7874.7874.78-
30 Apr 202474.7874.7874.7874.7874.78-
29 Apr 202474.7874.7874.7874.7874.78-
26 Apr 202474.6874.9174.0974.7874.781,151
25 Apr 202472.4773.4272.3273.3873.3832,796
24 Apr 202472.8272.9272.3172.7872.789,677
23 Apr 202472.5372.8372.4072.8372.83306
22 Apr 202472.0572.6471.7472.6472.649,938
19 Apr 202471.1871.9771.1571.8771.87229
18 Apr 202471.8471.9771.4871.4871.48402
17 Apr 202471.9972.4371.1671.8171.81713
16 Apr 202471.7771.9171.2871.9171.9182,081
15 Apr 202472.6972.9972.1472.3172.31221
12 Apr 202473.2573.7372.9472.9472.9422,576
11 Apr 202473.9373.9372.3372.9372.93437
10 Apr 202472.8773.2272.5873.2273.22269
09 Apr 202473.6073.8272.9573.0173.0125,424
08 Apr 202473.5473.9973.4873.9673.9631,113
05 Apr 202472.6072.7672.2372.7672.76424
04 Apr 202472.8372.9772.7272.8772.87305
03 Apr 202471.7972.2671.6872.2472.2439,621
02 Apr 202470.8071.4670.3271.3971.3910,859
28 Mar 202468.5168.9368.4368.9268.9220,154
27 Mar 202468.1368.5068.0068.2868.2850,177
26 Mar 202468.7268.7267.8767.8767.8750,407
25 Mar 202468.1368.5167.5168.1968.19331
22 Mar 202468.0768.1467.8868.0968.0932,869
21 Mar 202468.6269.0367.9868.3568.3520,334
20 Mar 202468.3569.2668.2869.2669.2675,434
19 Mar 202468.0069.1368.0068.5868.581,058
18 Mar 202467.5568.1767.1668.1768.17738
18 Mar 20240.795908 Dividend
15 Mar 202469.0069.0067.7967.8667.06946
14 Mar 202468.5568.5567.6767.8667.06517
13 Mar 202467.1168.0067.1167.7366.93920
12 Mar 202466.0866.3965.9966.3765.5925,416
11 Mar 202465.7365.8665.5765.8665.09310
08 Mar 202466.1066.2465.6165.6764.90498
07 Mar 202465.3665.8165.3265.8165.041,175
06 Mar 202465.3265.6364.4964.4963.7353,415
05 Mar 202463.8264.3663.8264.1763.4279
04 Mar 202464.8864.8864.3564.4163.65747
01 Mar 202464.4064.8864.2564.6663.9020,708
29 Feb 202464.3264.3363.5863.7262.9720,738
28 Feb 202464.4164.6163.9663.9663.21782
27 Feb 202464.7464.8964.5464.7664.0022,534
26 Feb 202463.7764.2863.6564.2263.4749,661
23 Feb 202464.1664.5964.1664.5763.8220,261
22 Feb 202464.1064.2563.6664.2163.459,452
21 Feb 202463.5463.8863.3763.8863.1368
20 Feb 202464.2064.2063.4063.5162.77700
19 Feb 202464.7264.7264.7264.7263.96-
16 Feb 202464.5664.7964.4364.7263.9624,443
15 Feb 202464.0864.6563.5864.5963.8320,895
14 Feb 202464.7365.0164.4164.5763.8136,427
13 Feb 202465.2565.2564.2564.2563.5041,054
12 Feb 202464.4064.7264.2464.7263.961,089
09 Feb 202464.4164.4864.2364.4563.6924,011
08 Feb 202463.3264.1063.3164.1063.3440,563
07 Feb 202462.9563.2562.6762.8862.1451,233
06 Feb 202464.6565.2164.6465.1864.4224,499
05 Feb 202463.5064.1463.3064.0663.3121,204
02 Feb 202465.0065.0063.5864.6063.8440,619
01 Feb 202465.4766.2164.9565.5264.7557,250
31 Jan 202465.9465.9665.2065.2764.5045,343
30 Jan 202465.4665.9365.2865.9365.1560,178
29 Jan 202465.5065.5064.8965.2864.51239
26 Jan 202465.0665.1664.7365.1264.3525,550
25 Jan 202464.1964.3863.3264.3863.6240,167
24 Jan 202464.2864.3563.8464.0763.3220,315
23 Jan 202462.9163.1062.8262.9862.24207
22 Jan 202463.8063.8062.6463.2662.5230,236
19 Jan 202463.7963.8763.4563.6362.8854,095
18 Jan 202463.4363.6062.9963.5962.8414,004
17 Jan 202463.0563.3462.6962.9962.2517,183
16 Jan 202465.1465.1464.3564.3563.60579
15 Jan 202466.3866.3866.3866.3865.60-
12 Jan 202466.2666.4165.9666.3865.6066,411
11 Jan 202465.7965.8465.0065.2064.4443,100
10 Jan 202465.7565.7565.0765.0764.31298
09 Jan 202466.2266.3865.6465.6464.8720,188
08 Jan 202466.9067.2666.4366.5165.7336,759
05 Jan 202468.4568.7468.1168.3367.5335,335
04 Jan 202468.7368.8668.2568.2767.4720,087
03 Jan 202467.2567.7766.9067.6266.8332,731
02 Jan 202467.9368.1367.5567.8567.06914
29 Dec 202367.5467.6167.3067.3066.51345
28 Dec 202367.7567.4367.1267.1666.37587
28 Dec 20230.810451 Dividend
27 Dec 202369.2669.2669.1669.1667.552,809
22 Dec 202368.8868.9968.6468.7767.16170
21 Dec 202367.7868.1367.7767.9966.40255
20 Dec 202368.0068.2367.9768.0966.50508
19 Dec 202367.8268.0467.7467.9266.34560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...