UK Markets close in 7 hrs 59 mins

TotalEnergies SE (TTE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
59.97-0.34 (-0.56%)
As of 09:16AM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202259.8160.1759.6959.9759.97317,345
30 Nov 2022------
29 Nov 202258.1359.3757.9858.9458.945,275,940
28 Nov 202257.5057.9056.8857.7457.745,425,808
25 Nov 202257.8258.7557.8258.4458.443,906,723
24 Nov 202257.9458.3457.6557.8257.823,992,229
23 Nov 202258.2558.9957.3357.6157.614,876,026
22 Nov 202256.9658.2956.8858.0758.077,090,227
21 Nov 202257.2157.8555.5155.6355.637,131,003
18 Nov 202258.1059.0556.9457.4057.408,763,208
17 Nov 202258.0058.5357.2857.4357.434,773,178
16 Nov 202257.9359.1557.8558.2458.246,723,703
15 Nov 202256.4957.9156.3857.7857.785,591,312
14 Nov 202256.9257.8156.8456.9256.925,162,544
11 Nov 202256.2557.6056.1157.0357.036,404,977
10 Nov 202256.3557.4256.0156.5256.526,715,663
09 Nov 202257.4057.5256.3256.7156.716,005,000
08 Nov 202257.7558.0857.1057.1457.144,949,391
07 Nov 202257.1258.4357.0258.1658.165,007,705
04 Nov 202257.4358.3257.2157.7657.766,813,963
03 Nov 202255.9757.0755.6456.8856.884,767,222
02 Nov 202256.6557.3256.1156.2356.235,767,784
01 Nov 202255.9556.5455.8756.5056.504,966,599
31 Oct 202254.6055.7953.7255.1055.106,171,638
28 Oct 202254.0855.6854.0454.5954.597,009,218
27 Oct 202253.5054.6453.1454.4854.487,455,904
26 Oct 202253.0053.3752.4152.9252.924,574,909
25 Oct 202253.5053.6453.1053.2553.253,951,699
24 Oct 202252.6953.8752.0853.5053.505,017,614
21 Oct 202252.6253.0552.1452.9752.975,396,712
20 Oct 202253.4053.9752.9652.9652.964,262,518
19 Oct 202252.4153.0952.1452.6152.613,565,309
18 Oct 202253.1053.3252.1252.1252.124,782,124
17 Oct 202252.5153.1852.4152.9952.995,594,092
14 Oct 202251.8852.9351.6252.2052.206,719,974
13 Oct 202249.7851.6449.7651.3051.305,753,679
12 Oct 202250.6650.8449.3049.7649.764,757,162
11 Oct 202250.7550.9449.9050.4450.444,326,044
10 Oct 202251.9452.6851.2051.5051.504,187,958
07 Oct 202251.6652.8051.5852.6052.606,182,146
06 Oct 202251.7552.1950.8351.2751.274,458,233
05 Oct 202251.2252.0650.4451.8751.875,850,376
04 Oct 202250.5451.6250.2651.3151.316,660,326
03 Oct 202247.9750.0347.6049.7649.765,525,970
30 Sept 202247.8148.7247.7148.2848.286,218,163
29 Sept 202247.3847.5346.3647.3147.316,386,339
28 Sept 202247.0647.9946.3147.1647.167,467,853
27 Sept 202247.1748.4247.0147.8547.856,175,010
26 Sept 202246.1747.4646.1147.0347.036,841,654
23 Sept 202248.6548.7846.2146.5146.517,712,933
22 Sept 202248.6749.5848.3348.9248.925,748,727
21 Sept 202248.6949.6348.6348.9248.926,458,138
20 Sept 202249.8250.0548.7548.8748.875,664,763
19 Sept 202249.9949.9948.3349.3049.305,198,075
16 Sept 202249.9650.5149.4849.7849.7811,658,305
15 Sept 202251.0751.5149.8750.0350.037,419,261
14 Sept 202249.5851.9049.5851.2651.267,432,928
13 Sept 202250.4550.7149.6050.0250.025,381,636
12 Sept 202250.5150.8650.0550.6050.605,252,651
09 Sept 202249.5150.4649.5149.8349.835,006,277
08 Sept 202249.7450.6348.9849.2049.207,900,781
07 Sept 202251.0051.2749.4649.7949.797,397,732
06 Sept 202253.1553.3751.5751.7151.715,889,428
05 Sept 202251.4053.7351.1853.1853.186,275,171
02 Sept 202250.3052.0450.1951.5651.565,595,554
01 Sept 202250.6750.7849.8350.2150.215,489,709
31 Aug 202252.1552.2650.0750.6950.698,940,042
30 Aug 202254.6654.8252.3652.4352.435,932,492
29 Aug 202254.0154.6853.0954.4054.404,260,541
26 Aug 202254.0954.6453.7553.9653.965,137,140
25 Aug 202254.3254.7754.0454.0454.044,435,613
24 Aug 202254.7854.8053.6453.6453.644,979,158
23 Aug 202252.8154.8452.8154.7654.767,449,542
22 Aug 202252.0853.2751.8553.0453.045,433,708
19 Aug 202252.6553.4052.4052.6952.695,364,002
18 Aug 202251.6352.8951.5652.8052.805,238,130
17 Aug 202251.7851.9750.9151.5451.544,312,278
16 Aug 202250.9351.9950.8451.5051.504,945,532
15 Aug 202252.4052.4149.9750.7150.714,366,322
12 Aug 202252.5252.9751.6751.9351.934,923,926
11 Aug 202251.1852.0051.0552.0052.005,853,954
10 Aug 202250.6351.2850.0750.5450.544,828,451
09 Aug 202249.7251.2349.5650.8550.855,807,127
08 Aug 202249.3550.2148.5249.8249.824,433,097
05 Aug 202248.3049.1047.6348.8948.895,624,000
04 Aug 202248.1549.5448.0048.6448.645,443,280
03 Aug 202248.2849.7347.8648.6548.655,484,815
02 Aug 202249.0049.2848.2448.2448.245,363,885
01 Aug 202249.6350.2448.9548.9548.954,625,194
29 Jul 202248.1749.9747.9349.7649.767,249,813
28 Jul 202249.4049.5647.8348.0948.096,537,052
27 Jul 202249.3049.9849.0549.7449.743,628,557
26 Jul 202249.4049.8349.1949.2049.203,976,500
25 Jul 202248.5549.1247.8549.1049.104,106,096
22 Jul 202247.8248.6347.6048.5448.544,695,108
21 Jul 202249.3349.3547.3547.8847.885,268,507
20 Jul 202249.8149.8548.8249.2049.203,485,514
19 Jul 202248.4849.3448.1749.1049.104,245,206
18 Jul 202248.2049.3448.0548.6548.653,862,460
15 Jul 202246.5147.8346.1547.5347.535,618,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...