Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Total Energy Services Inc. (5O7.F)

Compare
5.64
+0.10
+(1.81%)
As of 9:17:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.645.645.645.645.648
Apr 16, 20255.545.545.545.545.54-
Apr 15, 20255.635.635.635.635.63-
Apr 14, 20255.585.585.585.585.58-
Apr 11, 20255.385.675.375.675.678
Apr 10, 20255.825.825.825.825.82-
Apr 9, 20255.395.395.395.395.39-
Apr 8, 20255.575.575.575.575.57-
Apr 7, 20255.565.825.415.415.411,111
Apr 4, 20256.056.056.056.056.05-
Apr 3, 20256.406.406.406.406.40-
Apr 2, 20256.346.406.346.406.40-
Apr 1, 20255.895.895.895.895.89-
Mar 31, 2025 0.06 Dividend
Mar 31, 20255.905.905.905.905.90-
Mar 28, 20256.066.066.066.065.96-
Mar 27, 20256.106.106.106.106.00-
Mar 26, 20256.106.106.106.106.00-
Mar 25, 20256.046.176.046.176.071
Mar 24, 20256.106.116.106.116.01201
Mar 21, 20255.965.965.965.965.86-
Mar 20, 20255.825.825.825.825.72-
Mar 19, 20255.805.915.805.915.81-
Mar 18, 20255.905.905.905.905.80-
Mar 17, 20255.825.825.825.825.72-
Mar 14, 20255.625.625.625.625.53-
Mar 13, 20255.836.155.836.156.0530
Mar 12, 20255.775.775.775.775.67-
Mar 11, 20255.705.705.705.705.61-
Mar 10, 20255.755.755.755.755.66-
Mar 7, 20255.785.785.785.785.68-
Mar 6, 20255.995.995.995.995.89-
Mar 5, 20256.026.026.026.025.92-
Mar 4, 20256.226.226.226.226.12-
Mar 3, 20256.576.886.496.496.38700
Feb 28, 20256.656.906.656.906.79250
Feb 27, 20256.726.776.726.776.66-
Feb 26, 20256.936.936.786.786.67-
Feb 25, 20257.117.117.117.116.99-
Feb 24, 20257.147.147.147.147.02-
Feb 21, 20257.367.367.367.367.24-
Feb 20, 20257.487.487.487.487.36-
Feb 19, 20257.627.777.627.777.64680
Feb 18, 20257.417.417.417.417.29-
Feb 17, 20257.407.407.407.407.28-
Feb 14, 20257.637.637.637.637.50-
Feb 13, 20257.417.497.417.497.37-
Feb 12, 20257.537.887.537.887.751,750
Feb 11, 20257.557.557.557.557.43-
Feb 10, 20257.568.017.567.627.492,400
Feb 7, 20257.387.387.387.387.26-
Feb 6, 20257.507.507.507.507.38-
Feb 5, 20257.297.297.297.297.17-
Feb 4, 20257.237.237.237.237.11-
Feb 3, 20257.217.217.217.217.09-
Jan 31, 20257.327.327.327.327.20-
Jan 30, 20257.387.387.387.387.26-
Jan 29, 20257.417.417.417.417.29-
Jan 28, 20257.387.387.387.387.26-
Jan 27, 20258.208.207.537.537.41280
Jan 24, 20257.617.617.617.617.48-
Jan 23, 20257.627.627.627.627.49-
Jan 22, 20258.048.047.597.597.4610
Jan 21, 20257.728.037.728.037.90250
Jan 20, 20257.727.727.727.727.59-
Jan 17, 20257.677.677.677.677.54-
Jan 16, 20257.887.887.887.887.75-
Jan 15, 20257.917.917.917.917.78-
Jan 14, 20257.737.737.737.737.60-
Jan 13, 20257.927.987.927.987.85-
Jan 10, 20257.867.867.867.867.73-
Jan 9, 20257.767.767.767.767.63-
Jan 8, 20257.717.717.717.717.58-
Jan 7, 20257.657.657.657.657.52-
Jan 6, 20257.747.747.747.747.61-
Jan 3, 20257.697.697.697.697.56-
Jan 2, 2025 0.06 Dividend
Jan 2, 20257.477.477.477.477.35-
Dec 30, 20247.307.307.307.307.09-
Dec 27, 20247.387.537.387.537.31-
Dec 23, 20247.367.367.367.367.15-
Dec 20, 20247.387.487.387.487.27-
Dec 19, 20247.337.487.337.487.27-
Dec 18, 20247.647.647.647.647.42-
Dec 17, 20247.677.677.677.677.45-
Dec 16, 20247.637.637.637.637.41-
Dec 13, 20247.837.837.837.837.61-
Dec 12, 20247.977.977.977.977.74-
Dec 11, 20248.038.038.038.037.80-
Dec 10, 20247.908.087.908.087.85-
Dec 9, 20247.877.877.877.877.64-
Dec 6, 20247.827.827.827.827.60-
Dec 5, 20247.637.637.637.637.41-
Dec 4, 20247.707.707.707.707.48-
Dec 3, 20247.737.737.737.737.51-
Dec 2, 20247.697.697.697.697.47-
Nov 29, 20247.657.657.657.657.43-
Nov 28, 20247.697.807.697.807.58-
Nov 27, 20247.637.637.637.637.41-
Nov 26, 20247.677.677.677.677.45-
Nov 25, 20247.847.847.847.847.62-
Nov 22, 20247.917.917.917.917.68-
Nov 21, 20247.627.627.627.627.40-
Nov 20, 20247.597.597.597.597.37-
Nov 19, 20247.677.707.677.707.48-
Nov 18, 20247.487.487.487.487.27-
Nov 15, 20247.517.957.517.607.38120
Nov 14, 20247.347.537.347.537.31-
Nov 13, 20247.137.527.137.527.30-
Nov 12, 20246.986.986.986.986.78-
Nov 11, 20246.876.876.876.876.67-
Nov 8, 20246.876.876.876.876.67-
Nov 7, 20246.776.776.776.776.58-
Nov 6, 20246.486.486.486.486.29-
Nov 5, 20246.506.506.506.506.31-
Nov 4, 20246.236.236.236.236.05-
Nov 1, 20246.226.226.226.226.04-
Oct 31, 20246.246.616.246.276.09450
Oct 30, 20246.246.326.246.316.13-
Oct 29, 20246.276.306.276.306.12-
Oct 28, 20246.406.406.326.326.14500
Oct 25, 20246.276.276.276.276.09-
Oct 24, 20246.266.266.266.266.08-
Oct 23, 20246.316.316.316.316.13-
Oct 22, 20246.306.306.306.306.12-
Oct 21, 20246.236.236.236.236.05-
Oct 18, 20246.226.226.226.226.04-
Oct 17, 20246.216.216.216.216.03-
Oct 16, 20246.266.266.266.266.08-
Oct 15, 20246.416.416.416.416.23-
Oct 14, 20246.496.496.406.406.2210
Oct 11, 20246.376.376.376.376.19-
Oct 10, 20246.406.406.406.406.22-
Oct 9, 20246.346.346.346.346.16-
Oct 8, 20246.476.476.476.476.28-
Oct 7, 20246.226.226.226.226.04-
Oct 4, 20246.346.346.346.346.16-
Oct 3, 20246.276.276.276.276.09-
Oct 2, 20246.216.216.216.216.03-
Oct 1, 20246.056.056.056.055.88-
Sep 30, 20245.976.045.976.045.87-
Sep 27, 2024 0.06 Dividend
Sep 27, 20245.945.945.945.945.77-
Sep 26, 20246.096.096.096.095.83-
Sep 25, 20246.066.156.066.155.89-
Sep 24, 20245.955.955.955.955.69-
Sep 23, 20246.016.016.016.015.75-
Sep 20, 20245.945.945.945.945.68-
Sep 19, 20245.945.945.945.945.68-
Sep 18, 20245.965.965.965.965.70-
Sep 17, 20245.865.865.865.865.61-
Sep 16, 20245.945.975.945.975.71-
Sep 13, 20245.905.905.905.905.65-
Sep 12, 20245.845.845.845.845.59-
Sep 11, 20245.865.865.865.865.61-
Sep 10, 20246.076.076.076.075.81-
Sep 9, 20245.935.935.935.935.68-
Sep 6, 20246.006.006.006.005.74-
Sep 5, 20246.036.036.036.035.77-
Sep 4, 20246.176.176.176.175.90-
Sep 3, 20246.206.206.206.205.93-
Sep 2, 20246.226.226.226.225.95-
Aug 30, 20246.296.296.296.296.02-
Aug 29, 20246.226.236.226.235.96-
Aug 28, 20246.306.306.306.306.03-
Aug 27, 20246.326.436.326.436.15-
Aug 26, 20246.206.206.206.205.93-
Aug 23, 20245.725.725.725.725.47-
Aug 22, 20245.815.815.815.815.56-
Aug 21, 20245.755.755.755.755.50-
Aug 20, 20245.855.855.855.855.60-
Aug 19, 20245.815.815.815.815.56-
Aug 16, 20245.925.925.925.925.67-
Aug 15, 20245.895.895.895.895.64-
Aug 14, 20245.905.905.905.905.65-
Aug 13, 20245.985.985.985.985.72-
Aug 12, 20245.965.965.965.965.70-
Aug 9, 20245.875.875.875.875.62-
Aug 8, 20245.795.795.795.795.54-
Aug 7, 20245.835.835.835.835.58-
Aug 6, 20245.755.755.755.755.50-
Aug 5, 20245.925.925.925.925.67-
Aug 2, 20246.346.346.346.346.07-
Aug 1, 20246.376.376.376.376.10-
Jul 31, 20246.266.266.266.265.99-
Jul 30, 20246.366.366.366.366.09-
Jul 29, 20246.126.126.126.125.86-
Jul 26, 20246.056.056.056.055.79-
Jul 25, 20245.995.995.995.995.73-
Jul 24, 20246.086.086.086.085.82-
Jul 23, 20246.086.086.086.085.82-
Jul 22, 20246.186.186.186.185.91-
Jul 19, 20246.226.256.226.255.98-
Jul 18, 20246.156.246.156.245.97-
Jul 17, 20246.306.306.306.306.03-
Jul 16, 20246.176.176.176.175.90-
Jul 15, 20245.965.965.965.965.70-
Jul 12, 20245.975.975.975.975.71-
Jul 11, 20245.965.965.955.955.69-
Jul 10, 20245.995.995.995.995.73-
Jul 9, 20246.086.096.086.095.83-
Jul 8, 20246.156.156.106.105.84-
Jul 5, 20246.236.246.236.245.97-
Jul 4, 20246.156.156.156.155.89-
Jul 3, 20246.246.246.246.245.97-
Jul 2, 20246.376.376.376.376.10-
Jul 1, 20246.386.386.386.386.11-
Jun 28, 2024 0.06 Dividend
Jun 28, 20246.326.326.326.326.05-
Jun 27, 20246.276.276.276.275.91-
Jun 26, 20246.246.246.246.245.89-
Jun 25, 20246.216.216.216.215.86-
Jun 24, 20246.056.056.056.055.71-
Jun 21, 20246.256.306.256.305.94-
Jun 20, 20246.166.166.166.165.81-
Jun 19, 20246.066.066.066.065.72-
Jun 18, 20246.206.206.206.205.85-
Jun 17, 20246.236.236.236.235.88-
Jun 14, 20246.236.236.236.235.88-
Jun 13, 20246.346.346.346.345.98-
Jun 12, 20246.346.346.346.345.98-
Jun 11, 20246.416.416.416.416.05-
Jun 10, 20246.236.236.236.235.88-
Jun 7, 20246.176.176.176.175.82-
Jun 6, 20246.046.046.046.045.70-
Jun 5, 20246.036.036.036.035.69-
Jun 4, 20246.106.106.106.105.75-
Jun 3, 20246.206.206.206.205.85-
May 31, 20246.106.106.106.105.75-
May 30, 20246.226.226.176.175.82-
May 29, 20246.436.436.436.436.07-
May 28, 20246.086.086.086.085.741
May 27, 20246.096.096.096.095.74-
May 24, 20246.006.006.006.005.66-
May 23, 20246.026.026.026.025.68-
May 22, 20246.126.126.126.125.77-
May 21, 20246.116.116.116.115.76-
May 20, 20246.106.106.106.105.75-
May 17, 20246.166.166.166.165.81-
May 16, 20246.236.236.236.235.88-
May 15, 20246.256.256.256.255.90-
May 14, 20246.076.076.076.075.73-
May 13, 20246.426.426.426.426.06-
May 10, 20246.296.636.296.636.2560
May 9, 20246.386.386.386.386.02-
May 8, 20246.436.436.436.436.07-
May 7, 20246.486.486.486.486.11-
May 6, 20246.376.376.376.376.01-
May 3, 20246.316.646.316.646.262
May 2, 20246.366.486.366.486.11-
Apr 30, 20246.686.686.686.686.30-
Apr 29, 20246.716.716.716.716.33-
Apr 26, 20246.576.576.576.576.20-
Apr 25, 20246.586.586.586.586.21-
Apr 24, 20246.436.636.436.636.25-
Apr 23, 20246.406.406.406.406.04-
Apr 22, 20246.356.356.356.355.99-
Apr 19, 20246.396.396.396.396.03-
Apr 18, 20246.536.536.536.536.16-
Apr 17, 20246.716.716.716.716.33-