UK markets closed

TotalEnergies SE (TTE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
66.15-0.50 (-0.75%)
At close: 07:08PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202466.8667.4165.9766.1566.15224,392
02 May 202469.0166.7966.6866.6566.651,539,347
01 May 202469.4069.4068.5969.4069.40112,087
30 Apr 202470.0269.6869.6867.4067.402,326,924
29 Apr 202469.1669.7568.8869.6069.601,631,394
26 Apr 202467.5470.0767.5469.6069.602,571,839
25 Apr 202471.0071.0067.4468.1068.106,611,670
24 Apr 202471.5071.5067.5067.8067.80842,897
23 Apr 202468.4168.4967.4967.8567.852,434,958
22 Apr 202466.8768.0466.8767.8067.801,895,947
19 Apr 202466.9967.5366.1867.2067.202,035,608
18 Apr 202467.2768.0766.7667.5067.502,129,572
17 Apr 202470.9070.9066.8467.8067.804,949,871
16 Apr 202467.0168.7066.4767.3067.301,091,047
15 Apr 202468.4469.5168.1768.3568.357,151,904
12 Apr 202468.5269.3167.2969.1069.104,571,759
11 Apr 202467.6769.0967.5067.6067.601,177,971
10 Apr 202464.7068.2964.7066.4566.457,698,055
09 Apr 202464.6068.3464.6067.4567.4513,185,823
08 Apr 202469.9069.9066.2966.4566.455,076,734
05 Apr 202467.6067.6066.6466.8566.857,749,159
04 Apr 202466.5067.1966.2667.0567.051,701,734
03 Apr 202466.3566.7565.9966.6066.60659,240
02 Apr 202464.2066.0463.0865.8065.805,648,357
28 Mar 202463.3963.7562.6663.5463.541,973,745
27 Mar 202463.4263.4659.7863.2363.235,790,649
26 Mar 202463.6163.6162.6962.9662.967,414,850
25 Mar 202463.2363.3962.3562.9462.949,022,203
22 Mar 202465.9065.9062.5165.9065.9010,950,577
21 Mar 202463.8968.6262.6563.0263.023,822,015
20 Mar 202463.1663.5562.9563.0563.05773,572
20 Mar 20240.74 Dividend
19 Mar 202464.2064.4161.2864.0463.3014,879,248
18 Mar 202465.5465.5462.1062.7061.981,539,618
15 Mar 202466.0068.2259.8862.6961.978,073,197
14 Mar 202465.3865.3861.3662.4361.712,681,054
13 Mar 202458.2867.7658.2861.7961.0810,541,798
12 Mar 202460.9260.9259.7660.6659.961,708,320
11 Mar 202459.4960.4259.4960.0659.3715,453,576
08 Mar 202460.2060.7359.5658.8758.191,381,706
07 Mar 202459.6960.2159.3359.9459.257,453,635
06 Mar 202459.2960.2558.8058.6958.011,846,295
05 Mar 202458.6959.7558.6959.1058.422,898,012
04 Mar 202459.5060.0159.2559.3858.691,246,774
01 Mar 202459.7159.8458.6359.7259.031,321,423
29 Feb 202459.7659.7658.7959.2158.536,687,173
28 Feb 202462.0862.0859.0459.4258.73983,656
27 Feb 202459.1059.8858.7459.5758.88861,609
26 Feb 202455.9859.3455.9859.2058.522,049,729
23 Feb 202459.1159.7158.9559.6758.98796,317
22 Feb 202458.5659.7758.5659.2258.54812,401
21 Feb 202456.1459.1256.1458.9258.241,967,621
20 Feb 202459.1060.0558.5858.6457.966,130,371
19 Feb 202460.0860.4159.4959.6858.991,307,211
16 Feb 202460.2960.4059.5858.5757.891,487,146
15 Feb 202459.4060.7958.6759.7359.041,640,509
14 Feb 202460.7460.7459.9358.9158.231,381,377
13 Feb 202459.4660.9059.4661.5060.791,267,751
12 Feb 202459.7860.2859.3661.1560.441,122,232
09 Feb 202459.7759.8858.8259.5858.891,353,433
08 Feb 202457.9761.8457.6059.0358.352,202,218
07 Feb 202460.6762.8858.0958.4857.801,978,690
06 Feb 202460.1864.8658.8660.2359.532,170,618
05 Feb 202459.2960.1658.8959.2858.601,727,544
02 Feb 202460.3260.5859.5459.8259.131,798,000
01 Feb 202459.7361.1259.7360.6259.922,434,424
31 Jan 202460.1061.3760.0660.2059.501,804,049
30 Jan 202459.8465.3559.8461.8161.10927,219
29 Jan 202460.4061.1259.9260.4159.711,542,506
26 Jan 202460.0660.2758.5859.5758.881,109,387
25 Jan 202459.2659.6558.5059.0158.33767,915
24 Jan 202457.7759.0057.7760.0559.362,124,130
23 Jan 202458.6658.6657.4058.2357.561,048,672
22 Jan 202458.4062.8357.4757.7957.121,745,054
19 Jan 202458.9459.2258.2758.7058.021,893,891
18 Jan 202458.0858.5557.9159.7459.051,212,637
17 Jan 202456.0063.2456.0058.3057.632,305,238
16 Jan 202460.3064.9559.1660.9960.291,540,512
15 Jan 202460.3460.7059.6759.9359.248,158,228
12 Jan 202460.0066.0959.1261.4860.771,730,547
11 Jan 202460.1360.1859.3559.5358.841,831,217
10 Jan 202460.1060.2759.6460.8160.111,665,620
09 Jan 202460.8565.8960.1261.0560.348,124,324
08 Jan 202460.5862.5060.5461.2960.583,069,159
05 Jan 202462.2062.7061.9562.6461.921,144,305
04 Jan 202462.1863.0061.3662.5061.784,156,507
03 Jan 202461.9262.0761.2861.8261.111,743,998
02 Jan 202461.8562.3261.2362.1261.401,503,145
02 Jan 20240.74 Dividend
29 Dec 202361.7861.9260.8862.0760.62606,064
28 Dec 202362.7067.7061.3261.9060.46854,855
27 Dec 202362.5462.9461.9264.1562.651,735,323
22 Dec 202362.2662.8662.2162.4661.0010,784,011
21 Dec 202361.7262.5361.3862.2060.751,328,313
20 Dec 202361.6162.9261.6162.3360.885,881,562
19 Dec 202362.7367.9461.5262.1560.702,137,382
18 Dec 202361.6262.7961.2363.8962.404,617,110
15 Dec 202361.9362.9561.4163.0161.543,669,569
14 Dec 202360.9961.7760.9162.0060.558,486,130
13 Dec 202360.9461.8760.9461.9060.468,717,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...