LSE - Delayed Quote USD

TotalEnergies SE (0A30.L)

48.98

0.00

(0.00%)

At close: July 21 at 6:05:52 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	58.97	59.11	58.50	58.68	58.68	25,791
Jan 23, 2025	58.87	59.01	58.30	58.93	58.93	10,190
Jan 22, 2025	58.78	58.85	58.39	58.41	58.41	27,375
Jan 21, 2025	59.01	59.37	58.76	59.25	59.25	3,097
Jan 17, 2025	59.23	59.54	58.98	59.22	59.22	26,193
Jan 16, 2025	58.83	59.81	58.72	59.40	59.40	2,123
Jan 15, 2025	59.58	59.58	57.41	57.74	57.74	6,633
Jan 14, 2025	56.95	57.50	56.91	57.50	57.50	2,702
Jan 13, 2025	56.78	57.13	56.75	56.90	56.90	1,746
Jan 10, 2025	57.11	57.87	56.41	57.05	57.05	1,727
Jan 8, 2025	56.67	56.78	56.20	56.50	56.50	42,277
Jan 7, 2025	56.91	57.24	56.90	57.23	57.23	41,451
Jan 6, 2025	56.00	56.84	56.00	56.68	56.68	2,596
Jan 3, 2025	55.91	56.43	55.47	55.51	55.51	38,679
Jan 2, 2025	55.37	55.37	54.50	54.99	54.99	9,617
Dec 31, 2024	0.68 Dividend
Dec 31, 2024	54.32	54.65	54.25	54.42	54.42	319
Dec 30, 2024	54.84	54.84	54.36	54.68	53.99	1,768
Dec 27, 2024	54.45	54.99	54.44	54.54	53.86	2,289
Dec 24, 2024	54.49	54.53	53.90	54.43	53.75	1,381
Dec 23, 2024	53.94	54.22	53.69	54.22	53.54	137,550
Dec 20, 2024	53.60	54.39	53.32	54.28	53.60	1,533
Dec 19, 2024	54.19	54.22	53.81	53.89	53.22	41,143
Dec 18, 2024	54.48	54.82	54.48	54.49	53.81	1,020
Dec 17, 2024	54.75	54.75	53.96	54.49	53.81	1,141
Dec 16, 2024	55.15	55.15	54.21	54.30	53.62	2,139
Dec 13, 2024	56.33	56.33	55.72	56.07	55.37	622
Dec 12, 2024	56.24	56.50	55.90	56.12	55.41	1,969
Dec 11, 2024	56.66	56.72	55.91	56.50	55.79	942
Dec 10, 2024	57.61	57.68	56.92	56.93	56.22	540
Dec 9, 2024	57.87	58.56	57.76	57.79	57.07	45,099
Dec 6, 2024	57.74	57.77	56.80	56.85	56.14	2,180
Dec 5, 2024	57.50	57.50	57.04	57.46	56.74	99,838
Dec 4, 2024	57.07	57.07	56.42	56.44	55.73	1,577
Dec 3, 2024	57.40	57.40	56.73	57.19	56.47	1,259
Dec 2, 2024	57.24	57.34	56.20	56.27	55.56	2,577
Nov 29, 2024	57.61	58.00	57.53	57.99	57.26	1,338
Nov 27, 2024	57.04	57.43	56.69	57.31	56.59	36,442
Nov 26, 2024	58.43	58.43	57.26	57.37	56.65	42,081
Nov 25, 2024	59.75	59.81	58.45	58.74	58.01	2,343
Nov 22, 2024	59.25	59.72	59.15	59.63	58.89	50,923
Nov 21, 2024	60.22	60.37	59.65	59.83	59.08	76,261
Nov 20, 2024	60.57	60.67	60.28	60.44	59.68	39,597
Nov 19, 2024	60.45	60.97	60.45	60.58	59.83	663
Nov 18, 2024	61.24	61.74	61.24	61.74	60.97	36,358
Nov 15, 2024	60.76	61.23	60.68	60.82	60.06	40,320
Nov 14, 2024	60.47	60.51	60.16	60.31	59.55	57,200
Nov 13, 2024	59.00	60.59	58.47	60.56	59.80	178,249
Nov 12, 2024	60.00	60.08	58.91	59.20	58.46	1,330
Nov 11, 2024	60.81	61.15	60.74	61.04	60.27	24,527
Nov 8, 2024	61.58	61.58	60.65	60.99	60.22	2,016
Nov 7, 2024	62.70	62.71	62.41	62.54	61.76	1,215
Nov 6, 2024	62.40	63.41	61.09	62.29	61.51	3,033
Nov 5, 2024	63.30	63.63	63.21	63.29	62.50	319
Nov 4, 2024	63.29	63.57	62.89	62.89	62.10	2,165
Nov 1, 2024	63.38	63.38	62.47	62.47	61.69	541
Oct 31, 2024	62.72	62.86	61.98	62.86	62.07	1,432
Oct 30, 2024	64.00	64.47	63.94	64.08	63.28	429
Oct 29, 2024	64.80	64.80	63.99	63.99	63.19	1,263
Oct 28, 2024	64.00	64.67	63.82	64.40	63.60	2,765
Oct 25, 2024	65.21	65.33	64.97	64.99	64.17	245
Oct 24, 2024	65.16	65.19	64.62	64.65	63.84	562
Oct 23, 2024	64.70	64.90	64.30	64.30	63.50	866
Oct 22, 2024	64.81	65.19	64.76	64.98	64.16	673
Oct 21, 2024	65.23	65.38	64.84	65.05	64.24	32,196
Oct 18, 2024	65.06	65.08	64.63	64.70	63.89	307
Oct 17, 2024	65.06	65.19	64.59	64.79	63.98	710
Oct 16, 2024	65.11	65.27	64.40	64.57	63.76	1,425
Oct 15, 2024	65.50	65.50	64.60	64.60	63.79	2,222
Oct 14, 2024	68.18	68.35	68.03	68.17	67.32	285
Oct 11, 2024	68.19	68.52	68.18	68.47	67.62	40,169
Oct 10, 2024	68.33	68.47	67.87	68.47	67.61	9,161
Oct 9, 2024	68.00	68.00	67.47	67.95	67.10	1,050
Oct 8, 2024	68.80	68.80	67.89	68.26	67.41	40,436
Oct 7, 2024	69.45	69.77	69.09	69.64	68.76	17,292
Oct 4, 2024	68.74	69.11	68.57	68.89	68.03	83,525
Oct 3, 2024	67.37	68.00	67.36	67.86	67.01	36,597
Oct 2, 2024	67.38	67.50	66.68	66.98	66.14	729
Oct 1, 2024	64.83	65.92	64.83	65.59	64.77	57,904
Sep 30, 2024	65.19	65.43	64.69	64.69	63.88	18,466
Sep 27, 2024	66.02	66.34	65.60	65.69	64.87	608
Sep 26, 2024	65.55	66.12	65.20	66.04	65.21	985
Sep 25, 2024	68.35	68.36	66.78	66.96	66.12	883
Sep 24, 2024	0.72 Dividend
Sep 24, 2024	69.43	69.43	68.65	68.65	67.79	356
Sep 23, 2024	69.22	69.69	68.82	68.97	67.39	719
Sep 20, 2024	69.49	69.49	68.77	68.95	67.38	503
Sep 19, 2024	69.98	69.98	69.14	69.55	67.96	1,568
Sep 18, 2024	67.90	68.30	67.90	68.25	66.69	555
Sep 17, 2024	68.33	68.61	67.95	68.03	66.48	30,648
Sep 16, 2024	67.89	68.21	67.84	67.94	66.39	696
Sep 13, 2024	67.65	67.80	67.35	67.44	65.90	913
Sep 12, 2024	66.60	67.37	66.60	67.37	65.83	30,108
Sep 11, 2024	66.47	66.66	65.69	66.43	64.91	52,311
Sep 10, 2024	66.74	66.74	64.98	65.07	63.58	3,090
Sep 9, 2024	66.71	67.70	66.70	67.43	65.89	1,293
Sep 6, 2024	67.03	67.09	66.11	66.18	64.67	380
Sep 5, 2024	67.50	67.53	67.08	67.24	65.70	29,968
Sep 4, 2024	67.10	67.35	66.44	66.50	64.98	1,009
Sep 3, 2024	68.10	68.10	66.79	66.97	65.44	2,241
Sep 2, 2024	69.00	69.00	69.00	69.00	67.43	20,000
Aug 30, 2024	69.23	69.33	68.52	68.60	67.03	2,180
Aug 29, 2024	69.41	69.67	69.24	69.67	68.08	46,056
Aug 28, 2024	69.36	69.62	69.35	69.61	68.02	51,076
Aug 27, 2024	70.37	70.37	69.91	70.03	68.43	35,364
Aug 23, 2024	68.77	69.65	68.77	69.65	68.06	50,526
Aug 22, 2024	68.56	68.71	68.37	68.49	66.93	727
Aug 21, 2024	69.03	69.14	68.83	68.83	67.26	20,958
Aug 20, 2024	69.19	69.34	68.70	68.70	67.13	556
Aug 19, 2024	68.96	69.81	68.96	69.38	67.80	536
Aug 16, 2024	68.31	68.73	68.17	68.63	67.07	353
Aug 15, 2024	68.40	68.66	68.24	68.49	66.93	849
Aug 14, 2024	67.66	68.05	67.66	67.95	66.40	560
Aug 13, 2024	67.15	67.42	66.96	67.42	65.88	25,331
Aug 12, 2024	67.59	67.71	67.27	67.49	65.95	901
Aug 9, 2024	66.71	67.35	66.55	67.11	65.58	384
Aug 8, 2024	66.29	66.89	66.27	66.89	65.36	85,495
Aug 7, 2024	66.12	66.75	66.07	66.20	64.69	25,423
Aug 6, 2024	64.15	65.26	64.00	65.26	63.77	20,838
Aug 5, 2024	64.90	65.53	64.79	65.39	63.90	795
Aug 2, 2024	67.28	67.33	66.06	66.19	64.68	1,190
Aug 1, 2024	67.45	67.50	66.50	66.65	65.13	1,638
Jul 31, 2024	68.07	69.99	67.54	67.69	66.14	32,158
Jul 30, 2024	67.26	67.36	66.92	67.36	65.82	812
Jul 29, 2024	67.49	67.52	66.81	67.15	65.61	398
Jul 26, 2024	67.44	68.06	67.43	67.93	66.37	366
Jul 25, 2024	66.83	68.06	66.03	68.03	66.48	29,474
Jul 24, 2024	67.57	67.83	67.35	67.54	66.00	646
Jul 23, 2024	67.78	67.79	67.22	67.22	65.69	1,268
Jul 22, 2024	68.58	68.90	68.56	68.90	67.33	58,320
Jul 19, 2024	68.41	68.45	68.14	68.33	66.77	50,694
Jul 18, 2024	69.68	69.79	69.47	69.49	67.90	55,719
Jul 17, 2024	68.41	69.11	68.37	68.37	66.81	13,335
Jul 16, 2024	67.91	68.12	67.59	67.84	66.29	20,856
Jul 15, 2024	69.00	69.33	68.89	69.06	67.48	313
Jul 12, 2024	69.26	69.52	68.88	69.40	67.82	1,479
Jul 11, 2024	68.22	68.32	67.96	68.05	66.50	328
Jul 10, 2024	68.05	68.40	67.93	67.97	66.42	12,159
Jul 9, 2024	68.21	68.60	68.09	68.34	66.78	50,808
Jul 8, 2024	70.47	70.61	69.69	69.69	68.10	23,195
Jul 5, 2024	71.01	71.03	70.20	70.80	69.19	2,848
Jul 3, 2024	69.80	70.13	69.80	70.04	68.44	40,487
Jul 2, 2024	68.91	69.11	68.59	68.62	67.05	30,626
Jul 1, 2024	68.95	68.95	68.04	68.63	67.07	1,465
Jun 28, 2024	66.67	67.18	66.38	66.93	65.40	984
Jun 27, 2024	66.76	66.77	66.36	66.36	64.85	659
Jun 26, 2024	67.00	67.00	66.08	66.35	64.83	20,058
Jun 25, 2024	67.23	67.46	66.99	67.46	65.92	35,542
Jun 24, 2024	65.77	67.21	65.77	67.09	65.56	46,367
Jun 21, 2024	65.90	66.21	65.61	65.74	64.24	997
Jun 20, 2024	66.30	67.13	66.26	66.58	65.06	2,464
Jun 18, 2024	66.50	66.91	66.44	66.48	64.96	1,488
Jun 18, 2024	0.71 Dividend
Jun 17, 2024	65.92	66.87	65.92	66.54	64.33	1,879
Jun 14, 2024	66.95	66.95	65.19	65.48	63.30	56,457
Jun 13, 2024	67.92	67.92	67.05	67.29	65.05	23,882
Jun 12, 2024	69.49	69.81	69.25	69.44	67.13	23,872
Jun 11, 2024	69.48	69.48	68.55	68.75	66.46	48,104
Jun 10, 2024	69.31	70.48	68.95	70.45	68.11	1,213
Jun 7, 2024	70.00	70.59	69.99	70.19	67.85	503
Jun 6, 2024	70.22	70.64	70.20	70.58	68.23	37,101
Jun 5, 2024	70.25	71.11	70.25	70.50	68.16	193,551
Jun 4, 2024	70.19	70.19	69.42	70.06	67.73	11,118
Jun 3, 2024	72.59	72.91	71.11	71.25	68.88	22,981
May 31, 2024	72.06	73.00	72.06	72.93	70.51	957
May 30, 2024	70.40	70.71	70.30	70.67	68.32	33,078
May 29, 2024	71.51	71.96	70.84	70.84	68.48	20,638
May 28, 2024	72.01	72.26	71.76	72.04	69.64	951
May 24, 2024	71.34	71.69	71.16	71.67	69.29	36,908
May 23, 2024	70.45	71.68	70.38	70.38	68.05	33,835
May 22, 2024	70.72	70.87	70.62	70.63	68.28	55,398
May 21, 2024	72.07	72.22	71.71	71.82	69.43	30,637
May 20, 2024	73.07	73.07	72.46	72.48	70.07	32,635
May 17, 2024	72.80	73.15	72.74	73.15	70.72	12,862
May 16, 2024	72.65	72.71	72.07	72.14	69.74	27,308
May 15, 2024	73.61	73.69	72.77	73.54	71.10	293
May 14, 2024	74.18	74.19	73.78	73.81	71.36	46,056
May 13, 2024	73.84	74.38	73.84	73.86	71.41	35,311
May 10, 2024	74.13	74.19	73.63	73.63	71.19	62,255
May 9, 2024	73.26	73.77	73.21	73.71	71.26	47,870
May 8, 2024	71.89	72.27	71.87	72.06	69.66	25,106
May 7, 2024	72.40	72.41	72.13	72.20	69.80	324
May 3, 2024	71.54	71.60	71.11	71.47	69.09	10,688
May 2, 2024	71.42	71.92	71.30	71.74	69.35	213
May 1, 2024	72.52	72.63	71.64	71.79	69.41	394
Apr 30, 2024	74.32	74.32	73.13	73.13	70.70	393
Apr 29, 2024	74.46	74.60	74.25	74.38	71.91	35,033
Apr 26, 2024	74.68	74.91	74.09	74.78	72.30	1,152
Apr 25, 2024	72.47	73.42	72.32	73.38	70.94	32,796
Apr 24, 2024	72.82	72.92	72.31	72.78	70.36	9,678
Apr 23, 2024	72.53	72.83	72.40	72.83	70.41	306
Apr 22, 2024	72.05	72.64	71.74	72.64	70.23	9,939
Apr 19, 2024	71.18	71.97	71.15	71.87	69.48	230
Apr 18, 2024	71.84	71.97	71.48	71.48	69.11	402
Apr 17, 2024	71.99	72.43	71.16	71.81	69.42	713
Apr 16, 2024	71.77	71.91	71.28	71.91	69.52	82,082
Apr 15, 2024	72.69	72.99	72.14	72.31	69.91	222
Apr 12, 2024	73.25	73.73	72.94	72.94	70.52	22,577
Apr 11, 2024	73.93	73.93	72.33	72.93	70.50	437
Apr 10, 2024	72.87	73.22	72.58	73.22	70.79	269
Apr 9, 2024	73.60	73.82	72.95	73.01	70.59	25,424
Apr 8, 2024	73.54	73.99	73.48	73.96	71.50	31,113
Apr 5, 2024	72.60	72.76	72.23	72.76	70.34	424
Apr 4, 2024	72.83	72.97	72.72	72.87	70.45	306
Apr 3, 2024	71.79	72.32	71.68	72.31	69.90	39,636
Apr 2, 2024	69.63	71.46	69.50	71.39	69.02	10,860
Mar 28, 2024	68.51	68.93	68.43	68.92	66.63	20,155
Mar 27, 2024	68.13	68.50	68.00	68.28	66.01	50,177
Mar 26, 2024	68.72	68.72	67.87	67.87	65.62	50,408
Mar 25, 2024	68.13	68.51	67.51	68.19	65.92	332
Mar 22, 2024	68.07	68.14	67.88	68.09	65.83	32,869
Mar 21, 2024	68.62	69.03	67.98	67.98	65.72	20,335
Mar 20, 2024	68.35	69.26	68.28	69.26	66.96	75,434
Mar 19, 2024	68.00	69.13	68.00	68.58	66.30	1,059
Mar 18, 2024	0.67 Dividend
Mar 18, 2024	67.55	68.17	67.16	68.17	65.91	739
Mar 15, 2024	69.00	69.00	67.93	67.93	65.03	465
Mar 14, 2024	68.55	68.55	67.67	67.78	64.88	517
Mar 13, 2024	67.11	68.00	67.11	67.73	64.83	920
Mar 12, 2024	66.08	66.39	65.99	66.28	63.44	25,400
Mar 11, 2024	65.73	65.86	65.57	65.86	63.04	310
Mar 8, 2024	66.10	66.24	65.75	65.80	62.99	310
Mar 7, 2024	65.36	65.81	65.32	65.81	63.00	1,175
Mar 6, 2024	65.32	65.63	64.49	64.49	61.73	53,416
Mar 5, 2024	63.82	64.36	63.82	64.17	61.43	79
Mar 4, 2024	64.88	64.88	64.35	64.43	61.68	748
Mar 1, 2024	64.40	64.88	64.25	64.54	61.78	20,708
Feb 29, 2024	64.32	64.33	63.58	63.72	60.99	20,739
Feb 28, 2024	64.41	64.61	63.96	63.96	61.23	782
Feb 27, 2024	64.74	64.89	64.54	64.76	61.99	22,535
Feb 26, 2024	63.77	64.28	63.65	64.22	61.47	49,661
Feb 23, 2024	64.16	64.59	64.16	64.57	61.81	20,261
Feb 22, 2024	64.10	64.25	63.66	64.21	61.46	9,453
Feb 21, 2024	63.54	63.88	63.37	63.88	61.15	69
Feb 20, 2024	64.20	64.20	63.40	63.43	60.71	701
Feb 16, 2024	64.56	64.79	64.43	64.72	61.95	24,443
Feb 15, 2024	64.08	64.65	63.58	64.59	61.83	20,896
Feb 14, 2024	64.73	65.01	64.41	64.57	61.81	36,428
Feb 13, 2024	65.25	65.25	64.25	64.25	61.50	41,055
Feb 12, 2024	64.40	64.72	64.24	64.72	61.96	1,089
Feb 9, 2024	64.41	64.48	64.23	64.45	61.69	24,011
Feb 8, 2024	63.32	64.10	63.31	64.10	61.36	40,564
Feb 7, 2024	62.95	63.25	62.67	62.92	60.23	1,004
Feb 6, 2024	64.65	65.21	64.64	65.08	62.30	24,499
Feb 5, 2024	63.50	64.14	63.30	64.06	61.32	21,205
Feb 2, 2024	65.00	65.00	64.33	64.47	61.72	40,607
Feb 1, 2024	65.47	66.03	65.47	66.03	63.20	57,222
Jan 31, 2024	65.94	65.96	65.20	65.27	62.48	45,344
Jan 30, 2024	65.46	65.93	65.28	65.93	63.11	60,179
Jan 29, 2024	65.50	65.50	64.89	65.28	62.49	240
Jan 26, 2024	65.06	65.16	64.73	65.12	62.33	25,551
Jan 25, 2024	64.19	64.38	63.32	64.38	61.63	40,167
Jan 24, 2024	64.28	64.35	63.84	64.07	61.33	20,315

GLPEF Galp Energia, SGPS, S.A.

17.40

+2.53%

PJXB.F Petróleo Brasileiro S.A. - Petrobras

6.17

-1.42%

XONA.HA Exxon Mobil Corp

103.62

-2.32%

RYDAF Shell plc

32.56

-1.72%

ELPE.AT HELLENiQ ENERGY Holdings S.A.

7.42

+0.27%

XONA.MU Exxon Mobil Corp

103.66

-2.21%

QED.L Quadrise Plc

4.1250

-29.12%

PETR3.SA Petróleo Brasileiro S.A. - Petrobras

40.63

-0.29%

OMV.VI OMV Aktiengesellschaft

39.16

-0.15%

PKN.WA Orlen S.A.

52.70

-0.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TotalEnergies SE (0A30.L)

Related Tickers