UK markets closed

TotalEnergies SE (TTE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
63.47+0.43 (+0.68%)
At close: 05:35PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202463.3963.6663.1863.4763.473,452,878
27 Mar 202462.6063.4662.2963.0463.042,687,714
26 Mar 202463.0063.4862.7662.9862.982,681,684
25 Mar 202462.7563.3862.7263.2363.232,815,602
22 Mar 202462.7063.2462.5162.8562.852,400,377
21 Mar 202463.5063.7762.7762.9262.923,750,719
20 Mar 202463.3563.5762.9663.2063.204,243,839
20 Mar 20240.74 Dividend
19 Mar 202462.9964.4262.8164.3063.564,728,370
18 Mar 202462.4863.0062.3762.6361.913,014,932
15 Mar 202462.7363.4262.4862.4861.7614,595,607
14 Mar 202461.9162.7561.7662.7161.996,905,212
13 Mar 202460.6961.8760.5361.7461.034,217,299
12 Mar 202460.6260.9060.3160.6759.973,505,196
11 Mar 202459.8760.2959.7760.1359.442,712,053
08 Mar 202460.2160.7360.0460.0559.363,278,520
07 Mar 202459.6860.2159.5359.9259.233,151,539
06 Mar 202459.2660.2559.1859.9859.293,491,791
05 Mar 202459.0559.2958.7159.1658.483,098,188
04 Mar 202459.4960.0459.2359.3958.712,741,093
01 Mar 202459.2259.8459.1459.8059.113,010,134
29 Feb 202459.1459.6158.9958.9958.3114,240,651
28 Feb 202459.4459.6759.0859.4058.722,786,832
27 Feb 202459.0859.8959.0559.5058.822,365,829
26 Feb 202459.1859.2758.5759.1958.512,855,778
23 Feb 202459.1159.7258.9359.6658.973,264,682
22 Feb 202459.2259.7658.7859.1358.453,543,583
21 Feb 202458.5059.1358.3258.9258.243,222,466
20 Feb 202459.4659.6658.5858.6057.933,442,884
19 Feb 202460.0860.2459.4859.6959.002,312,753
16 Feb 202460.3160.4259.5659.8959.204,848,959
15 Feb 202459.7560.2458.6759.7559.065,495,770
14 Feb 202460.4360.6960.0660.4259.722,957,326
13 Feb 202459.9760.9159.5760.3059.613,140,127
12 Feb 202459.7560.0959.4659.8259.133,055,670
09 Feb 202459.4259.9059.2759.7259.033,136,947
08 Feb 202458.3059.3057.5959.1858.503,394,759
07 Feb 202458.5059.9758.1758.3957.725,782,026
06 Feb 202460.0760.7059.9760.3059.614,251,414
05 Feb 202459.6059.7858.8859.2258.543,591,602
02 Feb 202460.3260.4359.5559.8059.113,260,710
01 Feb 202460.8161.0060.1360.5859.883,477,664
31 Jan 202461.0061.0660.1060.1059.415,020,356
30 Jan 202460.1060.5959.9860.4359.732,824,518
29 Jan 202460.6661.1359.9460.2159.523,413,933
26 Jan 202459.7760.2859.5259.6258.933,519,412
25 Jan 202459.1959.6658.7158.9458.263,108,343
24 Jan 202458.1459.0157.9158.8658.184,325,754
23 Jan 202458.3158.4757.7658.1257.453,795,632
22 Jan 202458.3858.7657.4557.7557.094,019,036
19 Jan 202458.9559.2258.2758.2857.613,426,875
18 Jan 202458.0758.5757.9258.5157.843,715,641
17 Jan 202458.7358.7557.7758.2657.594,637,885
16 Jan 202459.5060.0959.2259.5858.893,483,825
15 Jan 202460.1360.2759.6659.9459.252,068,080
12 Jan 202460.2560.8460.0960.1459.453,034,026
11 Jan 202459.7160.1859.3659.4858.804,264,632
10 Jan 202460.0060.3059.7059.7759.082,757,095
09 Jan 202460.8561.1760.1260.1259.433,053,098
08 Jan 202462.0062.0560.5560.5559.853,900,649
05 Jan 202462.2262.7061.9262.5061.782,376,845
04 Jan 202462.1863.0062.0562.4861.763,956,219
03 Jan 202461.9162.0761.2761.7461.033,492,054
02 Jan 202461.8562.3161.6461.9961.284,444,831
02 Jan 20240.74 Dividend
29 Dec 202361.2561.9361.1661.6060.162,199,645
28 Dec 202362.2762.5061.3161.4159.973,359,184
27 Dec 202362.5862.8662.3562.4761.012,788,341
22 Dec 202362.2562.8562.2362.3060.842,558,139
21 Dec 202362.0062.4361.3462.0060.552,710,158
20 Dec 202362.1162.9362.0062.1560.703,566,464
19 Dec 202361.8362.2261.6461.9960.543,651,206
18 Dec 202361.6062.7961.6062.3560.893,931,620
15 Dec 202361.9062.9961.4461.6360.1911,877,782
14 Dec 202361.4361.7060.9161.4159.975,278,495
13 Dec 202361.4061.7261.0361.3659.935,328,497
12 Dec 202361.9062.5961.2761.3159.884,042,135
11 Dec 202362.0062.3461.4861.9760.523,493,872
08 Dec 202360.8761.9860.8761.9060.453,668,041
07 Dec 202360.5960.9760.4160.6759.253,742,989
06 Dec 202361.2161.7060.6360.6559.234,298,435
05 Dec 202361.1462.0361.1061.3759.934,240,825
04 Dec 202361.4561.8060.7961.3959.954,802,465
01 Dec 202362.7162.8062.0562.3660.902,970,446
30 Nov 202361.8663.5561.8662.2660.8012,263,058
29 Nov 202362.2162.7661.5661.6860.243,898,942
28 Nov 202362.7463.4762.7063.1961.713,167,871
27 Nov 202362.6263.4762.4862.8661.393,354,541
24 Nov 202362.7163.5762.7163.1461.663,073,543
23 Nov 202362.4262.9862.3362.8161.342,706,809
22 Nov 202363.2963.5061.1161.8560.404,483,162
21 Nov 202362.6963.3262.5162.9561.482,942,580
20 Nov 202362.0963.1261.9963.0061.533,995,526
17 Nov 202361.4562.1461.1461.8160.364,899,574
16 Nov 202362.5862.6960.8560.9659.534,534,470
15 Nov 202362.3862.7562.0562.6161.153,698,059
14 Nov 202363.0063.2862.1462.5461.084,106,459
13 Nov 202362.0962.9162.0662.7961.323,205,876
10 Nov 202361.5262.5861.4862.0460.594,340,517
09 Nov 202360.5061.3660.2761.3659.934,280,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...