TotalEnergies SE (TOTB.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 1 |
| 03 May 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 02 May 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 30 Apr 2024 | 69.32 | 69.66 | 69.32 | 69.66 | 69.66 | 1 |
| 29 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 26 Apr 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 25 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 24 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 23 Apr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 22 Apr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 19 Apr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 18 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 17 Apr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 16 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 15 Apr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 12 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 11 Apr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 10 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 09 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 50 |
| 08 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 05 Apr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 04 Apr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 03 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 02 Apr 2024 | 63.24 | 65.71 | 63.24 | 65.71 | 65.71 | 4 |
| 28 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 27 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 26 Mar 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 25 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 22 Mar 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 21 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 20 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 20 Mar 2024 | 0.74 Dividend | |||||
| 19 Mar 2024 | 62.65 | 63.97 | 62.65 | 63.97 | 63.23 | 20 |
| 18 Mar 2024 | 62.50 | 62.50 | 62.49 | 62.49 | 61.77 | 200 |
| 15 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.48 | - |
| 14 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 60.81 | - |
| 13 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 59.91 | - |
| 12 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 59.64 | - |
| 11 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 58.95 | - |
| 08 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.31 | - |
| 07 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 58.98 | - |
| 06 Mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.37 | - |
| 05 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.42 | - |
| 04 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 58.84 | - |
| 01 Mar 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 58.59 | - |
| 29 Feb 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.31 | - |
| 28 Feb 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 58.80 | - |
| 27 Feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.28 | - |
| 26 Feb 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 58.83 | - |
| 23 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.34 | - |
| 22 Feb 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 58.67 | - |
| 21 Feb 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 57.71 | - |
| 20 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 58.89 | - |
| 19 Feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.23 | - |
| 16 Feb 2024 | 60.06 | 60.06 | 59.72 | 59.72 | 59.03 | 150 |
| 15 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 59.41 | - |
| 14 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.11 | - |
| 13 Feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.08 | - |
| 12 Feb 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.00 | - |
| 09 Feb 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.61 | - |
| 08 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.02 | - |
| 07 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 59.85 | - |
| 06 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.07 | - |
| 05 Feb 2024 | 59.48 | 59.48 | 59.01 | 59.01 | 58.33 | 100 |
| 02 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 59.58 | - |
| 01 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.54 | - |
| 31 Jan 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 59.95 | - |
| 30 Jan 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.62 | - |
| 29 Jan 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.32 | - |
| 26 Jan 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 58.54 | - |
| 25 Jan 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.35 | - |
| 24 Jan 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.59 | - |
| 23 Jan 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.07 | - |
| 22 Jan 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 57.54 | - |
| 19 Jan 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 57.91 | - |
| 18 Jan 2024 | 58.17 | 58.23 | 58.17 | 58.23 | 57.56 | 100 |
| 17 Jan 2024 | 59.27 | 59.27 | 59.11 | 59.11 | 58.43 | 20 |
| 16 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.91 | - |
| 15 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 58.95 | - |
| 12 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 58.95 | - |
| 11 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.91 | - |
| 10 Jan 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.32 | - |
| 09 Jan 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.19 | - |
| 08 Jan 2024 | 62.39 | 62.39 | 60.89 | 60.89 | 60.19 | 80 |
| 05 Jan 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 61.41 | - |
| 04 Jan 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.10 | - |
| 03 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.09 | - |
| 02 Jan 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.04 | - |
| 02 Jan 2024 | 0.74 Dividend | |||||
| 29 Dec 2023 | 61.26 | 61.72 | 61.26 | 61.72 | 60.27 | - |
| 28 Dec 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 60.90 | - |
| 27 Dec 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 60.79 | - |
| 22 Dec 2023 | 61.69 | 61.69 | 61.69 | 61.69 | 60.25 | - |
| 21 Dec 2023 | 62.04 | 62.04 | 62.04 | 62.04 | 60.59 | - |
| 20 Dec 2023 | 61.73 | 62.17 | 61.73 | 62.17 | 60.71 | 50 |
| 19 Dec 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 60.58 | - |
| 18 Dec 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 59.40 | - |
| 15 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.06 | - |
| 14 Dec 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 59.96 | - |
| 13 Dec 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 59.93 | - |
| *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.