UK markets closed

TOTAL S.A. (TOTB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
67.08+0.74 (+1.12%)
As of 11:12AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202466.8067.1566.8067.0867.08362
03 May 202466.7866.8666.3466.3466.34395
02 May 202468.1168.1166.2767.0067.001,955
30 Apr 202469.3269.6369.3269.6369.63150
29 Apr 202469.2369.5869.0069.5869.581,241
26 Apr 202468.6370.0067.8869.8269.82469
25 Apr 202467.8469.4867.6769.4869.481,896
24 Apr 202468.2068.3667.7568.1668.16297
23 Apr 202467.9668.1667.6668.0568.052,759
22 Apr 202467.4167.9667.4167.9467.941,427
19 Apr 202467.1867.6466.2967.6467.641,397
18 Apr 202467.4267.5866.8067.5867.581,196
17 Apr 202467.0067.8667.0067.2167.2112,251
16 Apr 202468.0468.0466.9467.2767.271,401
15 Apr 202468.9268.9268.0068.3568.352,420
12 Apr 202468.7369.3168.5668.5668.567,922
11 Apr 202468.4069.0167.3867.6667.661,806
10 Apr 202467.3868.2567.3868.0968.092,550
09 Apr 202467.5868.0367.1067.1567.153,452
08 Apr 202467.2468.0066.7568.0068.004,589
05 Apr 202466.7567.3466.7567.0867.082,783
04 Apr 202466.3467.1266.3467.0567.052,550
03 Apr 202466.8466.8466.0766.5166.518,576
02 Apr 202463.4766.5063.4766.5066.501,627
28 Mar 202462.8163.9062.7063.9063.901,676
27 Mar 202462.5463.3362.3763.0463.041,183
26 Mar 202463.2163.4562.3162.3162.311,237
25 Mar 202462.2963.2362.2963.1663.161,882
22 Mar 202462.7063.1562.4862.6562.651,166
21 Mar 202463.5063.5062.4762.4962.492,501
20 Mar 202463.1863.4262.9862.9862.982,293
20 Mar 20240.74 Dividend
19 Mar 202462.7064.3662.7063.8863.141,254
18 Mar 202462.4862.7962.4262.5761.853,170
15 Mar 202462.2063.3462.2062.2861.56939
14 Mar 202461.7462.5761.7462.3061.583,276
13 Mar 202460.6162.1060.6162.0761.351,327
12 Mar 202460.3460.7060.3460.5359.831,467
11 Mar 202459.6960.1259.6960.1259.42252
08 Mar 202460.0060.5359.6459.6458.951,265
07 Mar 202459.6760.0859.6159.9759.28811
06 Mar 202459.0560.0859.0560.0859.381,043
05 Mar 202459.1059.2158.8258.8258.141,152
04 Mar 202459.5359.8659.5359.6258.932,330
01 Mar 202459.4259.5659.2959.5658.871,232
29 Feb 202458.9959.4858.9959.3658.671,150
28 Feb 202459.4959.4959.1659.4158.723,528
27 Feb 202458.9659.7658.9659.7659.071,673
26 Feb 202459.5259.5258.6959.0758.392,727
23 Feb 202459.0259.6659.0259.5558.861,203
22 Feb 202459.3659.5359.0359.1658.471,509
21 Feb 202458.3959.2658.3959.2658.571,014
20 Feb 202459.5859.5858.4058.4057.72504
19 Feb 202459.9260.1659.5059.6558.961,125
16 Feb 202460.2060.2459.6559.8759.185,039
15 Feb 202460.1160.1158.9959.7159.02144
14 Feb 202460.1060.4460.0560.0559.353,319
13 Feb 202459.9960.8059.6660.2459.541,670
12 Feb 202459.6260.0559.6259.8959.203,802
09 Feb 202459.3059.7059.3059.7059.0177
08 Feb 202458.5859.0757.8659.0658.382,826
07 Feb 202460.5560.5858.2058.2257.5518,136
06 Feb 202459.7660.6959.7660.5759.877,314
05 Feb 202459.7460.0059.0160.0059.301,702
02 Feb 202460.2260.2259.7460.0459.34175
01 Feb 202460.6961.0959.9459.9459.251,034
31 Jan 202460.6561.0060.2060.2059.501,143
30 Jan 202460.3260.4360.1160.2059.50450
29 Jan 202460.2360.7560.0460.6059.901,684
26 Jan 202459.2360.2859.2360.2859.58353
25 Jan 202459.2559.5658.7558.9258.241,078
24 Jan 202458.1958.7758.1958.7758.09781
23 Jan 202457.7458.1057.7458.0657.39847
22 Jan 202458.2158.5457.5958.0457.3714,285
19 Jan 202458.7859.0158.3058.3057.623,020
18 Jan 202458.3758.6058.2758.6057.925,564
17 Jan 202458.6358.6357.7657.7657.091,005
16 Jan 202459.3459.8559.3459.6458.951,550
15 Jan 202460.4760.4759.7959.8059.111,239
12 Jan 202460.2560.8060.2560.4959.792,977
11 Jan 202459.8260.1359.5359.5658.87931
10 Jan 202460.1360.1659.2259.4458.754,364
09 Jan 202461.1061.1160.0560.1359.434,089
08 Jan 202462.5062.5060.7061.0460.331,095
05 Jan 202462.1362.5762.0762.4061.68519
04 Jan 202461.9062.9461.8262.1761.451,838
03 Jan 202461.8062.0361.3661.9561.232,004
02 Jan 202461.6662.2361.6662.2361.511,159
02 Jan 20240.74 Dividend
29 Dec 202361.2661.7461.2661.7460.29538
28 Dec 202362.3662.3661.1161.1259.692,593
27 Dec 202362.2562.8062.2562.6461.172,215
22 Dec 202362.3762.7662.3062.3260.86553
21 Dec 202362.1062.2661.4261.9560.503,115
20 Dec 202362.8962.8962.1362.2960.832,409
19 Dec 202361.7762.0061.7762.0060.551,014
18 Dec 202361.7462.5461.3262.3460.882,693
15 Dec 202361.5062.9161.5061.8060.353,813
14 Dec 202361.5761.8361.0461.6960.241,524
13 Dec 202361.5561.6661.2161.6660.221,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...