UK markets close in 1 hour 40 minutes

TotalEnergies SE (TOTB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
63.47-0.22 (-0.35%)
As of 08:08AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202463.4763.4763.4763.4763.47349
01 Jul 202463.1464.1563.1463.6963.69349
28 Jun 202462.3062.3062.0862.0862.08410
27 Jun 202461.9261.9261.9261.9261.92-
26 Jun 202463.4463.4462.7162.7162.71200
25 Jun 202462.8062.8062.8062.8062.80-
24 Jun 202461.5961.5961.5961.5961.59-
21 Jun 202461.9861.9861.9861.9861.98-
20 Jun 202461.8061.8061.7861.7861.782
19 Jun 202462.0062.4862.0062.4862.4881
19 Jun 20240.79 Dividend
18 Jun 202462.3662.3662.3662.3661.57-
17 Jun 202461.2162.2861.2162.2861.49225
14 Jun 202462.1762.1760.9760.9760.20300
13 Jun 202463.6863.6863.6863.6862.87-
12 Jun 202464.2664.2664.2664.2663.45150
11 Jun 202465.4365.4365.4365.4364.60-
10 Jun 202464.5064.5064.3464.3463.52100
07 Jun 202464.9464.9464.9464.9464.12-
06 Jun 202464.7864.7864.7864.7863.96-
05 Jun 202464.2064.7564.2064.7563.93400
04 Jun 202465.3765.3764.0664.0663.2565
03 Jun 202466.7066.7066.7066.7065.86-
31 May 202465.5865.5865.5865.5864.75-
30 May 202465.1065.1065.1065.1064.28850
29 May 202466.0966.0966.0966.0965.25-
28 May 202466.6066.6066.6066.6065.76-
27 May 202466.2066.2066.2066.2065.36-
24 May 202465.5965.5965.5965.5964.76-
23 May 202465.3065.3065.3065.3064.47-
22 May 202466.1066.1066.1066.1065.26-
21 May 202466.7066.7066.4366.4365.59455
20 May 202466.5067.6866.5067.6866.82200
17 May 202466.5166.9866.5166.9866.13600
16 May 202467.4467.4467.4467.4466.59-
15 May 202468.3668.3668.3668.3667.49-
14 May 202468.6168.6168.6168.6167.74-
13 May 202468.2568.2568.2568.2567.39-
10 May 202468.3868.3868.3868.3867.51-
09 May 202467.1367.1367.1367.1366.28-
08 May 202466.7966.7966.7966.7965.94-
07 May 202466.9866.9866.9866.9866.13-
06 May 202466.6066.6066.6066.6065.76-
03 May 202466.9266.9266.9266.9266.07-
02 May 202467.5167.5166.7166.7165.86111
30 Apr 202469.4869.4869.4869.4868.60-
29 Apr 202469.1269.1769.1269.1768.2915
26 Apr 202468.6068.6068.6068.6067.73-
25 Apr 202467.8967.8967.8967.8967.03-
24 Apr 202468.2468.2468.2468.2467.38-
23 Apr 202467.8367.8367.8367.8366.97-
22 Apr 202467.6267.9067.6267.8967.03200
19 Apr 202467.0067.0067.0067.0066.15-
18 Apr 202467.4867.4867.4867.4866.63-
17 Apr 202466.9166.9166.9166.9166.06-
16 Apr 202468.1068.1067.5067.5066.6475
15 Apr 202469.0069.0069.0069.0068.1310
12 Apr 202468.2568.2568.2568.2567.39-
11 Apr 202468.2068.2068.2068.2067.34-
10 Apr 202467.3567.3567.3567.3566.50-
09 Apr 202467.6667.6667.6667.6666.80-
08 Apr 202467.0067.0067.0067.0066.151
05 Apr 202466.8066.8966.8066.8966.0420
04 Apr 202466.2266.2266.2266.2265.38-
03 Apr 202466.8466.8466.1566.1565.3150
02 Apr 202464.1166.3864.1166.3865.54420
28 Mar 202462.8963.7562.8963.7562.94350
27 Mar 202462.4262.4262.4262.4261.63-
26 Mar 202463.2863.2863.2663.2662.46285
25 Mar 202462.2262.2262.2262.2261.43-
22 Mar 202462.3562.3562.3562.3561.56-
21 Mar 202463.4863.4863.4863.4862.68-
20 Mar 202463.1063.1063.1063.1062.3020
20 Mar 20240.74 Dividend
19 Mar 202462.7362.7362.7362.7361.20-
18 Mar 202462.2962.2962.2962.2960.78-
15 Mar 202462.2562.8362.2562.8361.303
14 Mar 202461.6061.6061.6061.6060.10-
13 Mar 202460.8060.8060.8060.8059.32-
12 Mar 202460.4060.6360.4060.6359.16200
11 Mar 202459.9059.9059.9059.9058.44205
08 Mar 202459.8359.8559.8359.8558.39150
07 Mar 202459.6159.6159.6159.6158.16-
06 Mar 202459.1959.1959.1959.1957.75-
05 Mar 202459.1259.1259.1259.1257.68-
04 Mar 202459.4259.4259.4259.4257.98-
01 Mar 202459.4159.4659.2959.2957.85125
29 Feb 202459.0959.3559.0959.3557.91170
28 Feb 202459.6259.6259.3559.3557.9117
27 Feb 202459.0159.7359.0159.7358.2833
26 Feb 202459.5059.5059.5059.5058.05-
23 Feb 202458.8558.8558.8558.8557.42-
22 Feb 202459.1859.1859.1859.1857.74-
21 Feb 202458.5558.5558.5558.5557.13-
20 Feb 202459.6059.6059.5159.5158.064
19 Feb 202459.7559.7559.7559.7558.30-
16 Feb 202460.0760.0759.6159.6158.1620
15 Feb 202460.2760.2760.2760.2758.80-
14 Feb 202459.9559.9559.9559.9558.49-
13 Feb 202459.7759.7759.7759.7758.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...