TotalEnergies SE (0A30.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:05PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 71.54 | 71.60 | 71.11 | 71.47 | 71.47 | 10,688 |
| 02 May 2024 | 71.42 | 71.92 | 71.30 | 71.74 | 71.74 | 213 |
| 01 May 2024 | 72.52 | 72.63 | 71.64 | 71.79 | 71.79 | 394 |
| 30 Apr 2024 | 74.32 | 74.32 | 73.13 | 73.13 | 73.13 | 393 |
| 29 Apr 2024 | 74.46 | 74.60 | 74.25 | 74.38 | 74.38 | 35,033 |
| 26 Apr 2024 | 74.68 | 74.91 | 74.09 | 74.78 | 74.78 | 1,152 |
| 25 Apr 2024 | 72.47 | 73.42 | 72.32 | 73.38 | 73.38 | 32,796 |
| 24 Apr 2024 | 72.82 | 72.92 | 72.31 | 72.78 | 72.78 | 9,678 |
| 23 Apr 2024 | 72.53 | 72.83 | 72.40 | 72.83 | 72.83 | 306 |
| 22 Apr 2024 | 72.05 | 72.64 | 71.74 | 72.64 | 72.64 | 9,939 |
| 19 Apr 2024 | 71.18 | 71.97 | 71.15 | 71.87 | 71.87 | 230 |
| 18 Apr 2024 | 71.84 | 71.97 | 71.48 | 71.48 | 71.48 | 402 |
| 17 Apr 2024 | 71.99 | 72.43 | 71.16 | 71.81 | 71.81 | 713 |
| 16 Apr 2024 | 71.77 | 71.91 | 71.28 | 71.91 | 71.91 | 82,082 |
| 15 Apr 2024 | 72.69 | 72.99 | 72.14 | 72.31 | 72.31 | 222 |
| 12 Apr 2024 | 73.25 | 73.73 | 72.94 | 72.94 | 72.94 | 22,577 |
| 11 Apr 2024 | 73.93 | 73.93 | 72.33 | 72.93 | 72.93 | 437 |
| 10 Apr 2024 | 72.87 | 73.22 | 72.58 | 73.22 | 73.22 | 269 |
| 09 Apr 2024 | 73.60 | 73.82 | 72.95 | 73.01 | 73.01 | 25,424 |
| 08 Apr 2024 | 73.54 | 73.99 | 73.48 | 73.96 | 73.96 | 31,113 |
| 05 Apr 2024 | 72.60 | 72.76 | 72.23 | 72.76 | 72.76 | 424 |
| 04 Apr 2024 | 72.83 | 72.97 | 72.72 | 72.87 | 72.87 | 306 |
| 03 Apr 2024 | 71.79 | 72.32 | 71.68 | 72.31 | 72.31 | 39,636 |
| 02 Apr 2024 | 69.63 | 71.46 | 69.50 | 71.39 | 71.39 | 10,860 |
| 28 Mar 2024 | 68.51 | 68.93 | 68.43 | 68.92 | 68.92 | 20,155 |
| 27 Mar 2024 | 68.13 | 68.50 | 68.00 | 68.28 | 68.28 | 50,177 |
| 26 Mar 2024 | 68.72 | 68.72 | 67.87 | 67.87 | 67.87 | 50,408 |
| 25 Mar 2024 | 68.13 | 68.51 | 67.51 | 68.19 | 68.19 | 332 |
| 22 Mar 2024 | 68.07 | 68.14 | 67.88 | 68.09 | 68.09 | 32,869 |
| 21 Mar 2024 | 68.62 | 69.03 | 67.98 | 67.98 | 67.98 | 20,335 |
| 20 Mar 2024 | 68.35 | 69.26 | 68.28 | 69.26 | 69.26 | 75,434 |
| 19 Mar 2024 | 68.00 | 69.13 | 68.00 | 68.58 | 68.58 | 1,059 |
| 18 Mar 2024 | 67.55 | 68.17 | 67.16 | 68.17 | 68.17 | 739 |
| 18 Mar 2024 | 0.670214 Dividend | |||||
| 15 Mar 2024 | 69.00 | 69.00 | 67.93 | 67.93 | 67.26 | 465 |
| 14 Mar 2024 | 68.55 | 68.55 | 67.67 | 67.78 | 67.11 | 517 |
| 13 Mar 2024 | 67.11 | 68.00 | 67.11 | 67.73 | 67.06 | 920 |
| 12 Mar 2024 | 66.08 | 66.39 | 65.99 | 66.28 | 65.62 | 25,400 |
| 11 Mar 2024 | 65.73 | 65.86 | 65.57 | 65.86 | 65.21 | 310 |
| 08 Mar 2024 | 66.10 | 66.24 | 65.75 | 65.80 | 65.15 | 310 |
| 07 Mar 2024 | 65.36 | 65.81 | 65.32 | 65.81 | 65.16 | 1,175 |
| 06 Mar 2024 | 65.32 | 65.63 | 64.49 | 64.49 | 63.85 | 53,416 |
| 05 Mar 2024 | 63.82 | 64.36 | 63.82 | 64.17 | 63.54 | 79 |
| 04 Mar 2024 | 64.88 | 64.88 | 64.35 | 64.43 | 63.79 | 748 |
| 01 Mar 2024 | 64.40 | 64.88 | 64.25 | 64.54 | 63.91 | 20,708 |
| 29 Feb 2024 | 64.32 | 64.33 | 63.58 | 63.72 | 63.09 | 20,739 |
| 28 Feb 2024 | 64.41 | 64.61 | 63.96 | 63.96 | 63.33 | 782 |
| 27 Feb 2024 | 64.74 | 64.89 | 64.54 | 64.76 | 64.12 | 22,535 |
| 26 Feb 2024 | 63.77 | 64.28 | 63.65 | 64.22 | 63.59 | 49,661 |
| 23 Feb 2024 | 64.16 | 64.59 | 64.16 | 64.57 | 63.94 | 20,261 |
| 22 Feb 2024 | 64.10 | 64.25 | 63.66 | 64.21 | 63.57 | 9,453 |
| 21 Feb 2024 | 63.54 | 63.88 | 63.37 | 63.88 | 63.25 | 69 |
| 20 Feb 2024 | 64.20 | 64.20 | 63.40 | 63.43 | 62.80 | 701 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 64.56 | 64.79 | 64.43 | 64.72 | 64.08 | 24,443 |
| 15 Feb 2024 | 64.08 | 64.65 | 63.58 | 64.59 | 63.95 | 20,896 |
| 14 Feb 2024 | 64.73 | 65.01 | 64.41 | 64.57 | 63.93 | 36,428 |
| 13 Feb 2024 | 65.25 | 65.25 | 64.25 | 64.25 | 63.61 | 41,055 |
| 12 Feb 2024 | 64.40 | 64.72 | 64.24 | 64.72 | 64.09 | 1,089 |
| 09 Feb 2024 | 64.41 | 64.48 | 64.23 | 64.45 | 63.81 | 24,011 |
| 08 Feb 2024 | 63.32 | 64.10 | 63.31 | 64.10 | 63.46 | 40,564 |
| 07 Feb 2024 | 62.95 | 63.25 | 62.67 | 62.92 | 62.30 | 1,004 |
| 06 Feb 2024 | 64.65 | 65.21 | 64.64 | 65.08 | 64.44 | 24,499 |
| 05 Feb 2024 | 63.50 | 64.14 | 63.30 | 64.06 | 63.42 | 21,205 |
| 02 Feb 2024 | 65.00 | 65.00 | 64.33 | 64.47 | 63.84 | 40,607 |
| 01 Feb 2024 | 65.47 | 66.03 | 65.47 | 66.03 | 65.37 | 57,222 |
| 31 Jan 2024 | 65.94 | 65.96 | 65.20 | 65.27 | 64.62 | 45,344 |
| 30 Jan 2024 | 65.46 | 65.93 | 65.28 | 65.93 | 65.28 | 60,179 |
| 29 Jan 2024 | 65.50 | 65.50 | 64.89 | 65.28 | 64.63 | 240 |
| 26 Jan 2024 | 65.06 | 65.16 | 64.73 | 65.12 | 64.47 | 25,551 |
| 25 Jan 2024 | 64.19 | 64.38 | 63.32 | 64.38 | 63.74 | 40,167 |
| 24 Jan 2024 | 64.28 | 64.35 | 63.84 | 64.07 | 63.44 | 20,315 |
| 23 Jan 2024 | 62.91 | 63.10 | 62.82 | 62.98 | 62.36 | 207 |
| 22 Jan 2024 | 63.80 | 63.80 | 62.64 | 63.26 | 62.64 | 30,236 |
| 19 Jan 2024 | 63.79 | 63.87 | 63.45 | 63.63 | 63.00 | 54,096 |
| 18 Jan 2024 | 63.43 | 63.60 | 62.99 | 63.59 | 62.96 | 14,005 |
| 17 Jan 2024 | 63.05 | 63.34 | 62.69 | 62.99 | 62.37 | 17,184 |
| 16 Jan 2024 | 65.14 | 65.14 | 64.35 | 64.35 | 63.72 | 580 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 66.26 | 66.41 | 65.96 | 66.38 | 65.73 | 66,411 |
| 11 Jan 2024 | 65.79 | 65.84 | 65.00 | 65.20 | 64.56 | 43,101 |
| 10 Jan 2024 | 65.75 | 65.75 | 65.07 | 65.07 | 64.43 | 299 |
| 09 Jan 2024 | 66.22 | 66.38 | 65.64 | 65.64 | 64.99 | 20,189 |
| 08 Jan 2024 | 66.90 | 67.26 | 66.43 | 66.51 | 65.85 | 36,759 |
| 05 Jan 2024 | 68.45 | 68.74 | 68.11 | 68.33 | 67.66 | 35,335 |
| 04 Jan 2024 | 68.73 | 68.86 | 68.25 | 68.27 | 67.60 | 20,087 |
| 03 Jan 2024 | 67.25 | 67.77 | 66.90 | 67.62 | 66.95 | 32,731 |
| 02 Jan 2024 | 67.56 | 68.13 | 67.55 | 67.85 | 67.18 | 915 |
| 29 Dec 2023 | 67.54 | 67.61 | 67.30 | 67.30 | 66.63 | 345 |
| 28 Dec 2023 | 67.75 | 67.81 | 67.12 | 67.16 | 66.50 | 588 |
| 28 Dec 2023 | 0.669843 Dividend | |||||
| 27 Dec 2023 | 69.26 | 69.26 | 69.23 | 69.23 | 67.89 | 459 |
| 22 Dec 2023 | 68.88 | 68.99 | 68.64 | 68.77 | 67.43 | 170 |
| 21 Dec 2023 | 67.78 | 68.13 | 67.77 | 67.99 | 66.66 | 256 |
| 20 Dec 2023 | 68.00 | 68.23 | 67.97 | 68.09 | 66.76 | 509 |
| 19 Dec 2023 | 67.82 | 68.04 | 67.74 | 67.92 | 66.60 | 560 |
| 18 Dec 2023 | 67.07 | 68.45 | 67.07 | 67.82 | 66.50 | 9,769 |
| 15 Dec 2023 | 68.16 | 68.61 | 66.79 | 67.04 | 65.73 | 91,399 |
| 14 Dec 2023 | 67.16 | 67.74 | 67.16 | 67.64 | 66.32 | 110 |
| 13 Dec 2023 | 66.37 | 66.41 | 66.03 | 66.20 | 64.92 | 208 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.