Vienna - Delayed Quote EUR

TotalEnergies SE (FP.VI)

51.45

+0.13

+(0.25%)

At close: April 17 at 3:30:32 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	50.93	51.45	50.93	51.45	51.45	150
Apr 16, 2025	50.58	51.53	50.58	51.32	51.32	437
Apr 15, 2025	49.67	50.72	49.67	50.47	50.47	-
Apr 14, 2025	49.20	50.38	49.20	50.34	50.34	507
Apr 11, 2025	49.28	49.28	48.54	48.85	48.85	1,254
Apr 10, 2025	51.54	51.54	49.74	49.74	49.74	851
Apr 9, 2025	49.17	49.17	47.96	48.00	48.00	1,049
Apr 8, 2025	51.82	51.82	50.24	51.27	51.27	108
Apr 7, 2025	50.10	51.44	50.10	51.44	51.44	808
Apr 4, 2025	55.52	55.52	53.84	53.86	53.86	888
Apr 3, 2025	58.62	58.67	56.54	56.60	56.60	505
Apr 2, 2025	59.86	59.86	59.29	59.29	59.29	-
Apr 1, 2025	59.66	59.66	59.39	59.39	59.39	-
Mar 31, 2025	60.04	60.04	58.77	59.00	59.00	-
Mar 28, 2025	61.26	61.26	59.42	59.42	59.42	-
Mar 27, 2025	59.37	60.60	59.37	60.60	60.60	-
Mar 26, 2025	0.79 Dividend
Mar 26, 2025	59.70	60.65	59.70	60.65	60.65	20
Mar 25, 2025	58.79	59.86	58.79	59.86	59.07	-
Mar 24, 2025	58.78	58.78	58.09	58.09	57.32	-
Mar 21, 2025	59.05	59.05	58.41	58.41	57.64	-
Mar 20, 2025	59.38	59.38	58.56	58.68	57.91	-
Mar 19, 2025	58.12	58.70	58.07	58.70	57.93	-
Mar 18, 2025	57.88	58.14	57.88	58.00	57.23	6
Mar 17, 2025	57.69	57.69	57.47	57.47	56.71	32
Mar 14, 2025	58.27	58.53	57.46	57.46	56.70	-
Mar 13, 2025	56.94	57.31	56.81	57.08	56.33	85
Mar 12, 2025	56.61	56.61	56.15	56.15	55.41	150
Mar 11, 2025	56.43	56.97	56.30	56.30	55.56	-
Mar 10, 2025	57.95	57.95	56.63	56.82	56.07	-
Mar 7, 2025	56.82	56.98	56.56	56.72	55.97	232
Mar 6, 2025	56.45	56.45	56.18	56.18	55.44	30
Mar 5, 2025	57.42	57.42	56.67	56.67	55.92	417
Mar 4, 2025	56.18	56.57	56.18	56.34	55.60	-
Mar 3, 2025	58.42	58.88	58.29	58.73	57.95	-
Feb 28, 2025	57.61	57.61	57.46	57.60	56.84	-
Feb 27, 2025	58.02	58.02	57.55	57.55	56.79	15
Feb 26, 2025	57.46	57.75	57.35	57.35	56.59	-
Feb 25, 2025	57.46	58.47	57.46	58.36	57.59	-
Feb 24, 2025	58.27	58.27	57.89	57.89	57.13	192
Feb 21, 2025	59.71	59.71	58.07	58.07	57.30	100
Feb 20, 2025	58.47	58.79	58.47	58.67	57.90	-
Feb 19, 2025	59.47	59.61	58.75	58.75	57.97	254
Feb 18, 2025	58.80	59.08	58.80	58.83	58.05	-
Feb 17, 2025	58.67	59.03	58.67	58.93	58.15	-
Feb 14, 2025	58.52	59.11	58.52	59.04	58.26	-
Feb 13, 2025	58.76	58.76	58.57	58.58	57.81	277
Feb 12, 2025	59.89	59.89	58.59	58.70	57.93	150
Feb 11, 2025	58.77	58.86	58.76	58.84	58.06	-
Feb 10, 2025	59.00	59.00	58.66	58.66	57.89	32
Feb 7, 2025	58.88	59.00	58.83	58.90	58.12	213
Feb 6, 2025	58.30	58.71	58.30	58.71	57.94	-
Feb 5, 2025	57.82	57.91	57.81	57.87	57.11	252
Feb 4, 2025	56.82	56.82	55.63	56.59	55.84	150
Feb 3, 2025	55.94	56.01	55.71	55.90	55.16	342
Jan 31, 2025	56.42	56.62	56.42	56.62	55.87	384
Jan 30, 2025	55.78	55.98	55.78	55.98	55.24	-
Jan 29, 2025	55.61	55.61	55.31	55.53	54.80	70
Jan 28, 2025	56.38	56.38	55.71	56.11	55.37	-
Jan 27, 2025	56.25	56.31	55.90	55.90	55.16	150
Jan 24, 2025	56.13	56.32	56.13	56.32	55.58	-
Jan 23, 2025	56.16	56.61	56.14	56.61	55.86	5
Jan 22, 2025	56.40	56.73	56.40	56.41	55.67	-
Jan 21, 2025	57.09	57.11	56.76	56.84	56.09	-
Jan 20, 2025	59.80	59.80	57.41	57.64	56.88	20
Jan 17, 2025	57.83	57.91	57.62	57.62	56.86	-
Jan 16, 2025	56.98	57.31	56.98	57.31	56.55	-
Jan 15, 2025	56.13	56.13	55.65	55.71	54.97	26
Jan 14, 2025	55.72	55.92	55.51	55.51	54.78	192
Jan 13, 2025	55.92	55.92	55.61	55.65	54.92	-
Jan 10, 2025	54.46	56.30	54.46	56.30	55.56	-
Jan 9, 2025	56.05	56.05	55.20	55.32	54.59	-
Jan 8, 2025	55.23	55.23	54.77	54.77	54.05	59
Jan 7, 2025	54.38	54.92	54.38	54.92	54.20	-
Jan 6, 2025	55.24	55.24	53.84	54.17	53.46	-
Jan 3, 2025	53.90	54.28	53.90	54.28	53.56	15
Jan 2, 2025	0.79 Dividend
Jan 2, 2025	53.20	53.32	52.83	53.32	52.62	-
Dec 30, 2024	52.42	52.68	52.42	52.68	51.21	-
Dec 27, 2024	52.47	52.47	52.23	52.23	50.77	-
Dec 23, 2024	51.92	51.92	51.65	51.77	50.32	60
Dec 20, 2024	51.52	51.53	51.30	51.41	49.97	110
Dec 19, 2024	51.27	52.12	51.27	52.12	50.66	-
Dec 18, 2024	51.88	52.06	51.88	51.94	50.49	310
Dec 17, 2024	51.43	51.87	51.36	51.36	49.92	540
Dec 16, 2024	53.16	53.16	52.32	52.35	50.88	90
Dec 13, 2024	53.57	53.78	53.54	53.54	52.04	10
Dec 12, 2024	53.99	53.99	53.69	53.69	52.19	-
Dec 11, 2024	54.09	54.14	53.96	54.00	52.49	100
Dec 10, 2024	54.72	54.88	54.72	54.73	53.20	-
Dec 9, 2024	54.62	54.78	54.50	54.72	53.19	400
Dec 6, 2024	54.27	54.80	54.27	54.52	52.99	-
Dec 5, 2024	54.53	54.62	54.28	54.30	52.78	-
Dec 4, 2024	54.31	54.34	54.03	54.34	52.82	50
Dec 3, 2024	54.27	54.59	54.27	54.41	52.89	-
Dec 2, 2024	54.45	54.62	54.35	54.62	53.09	-
Nov 29, 2024	54.30	54.62	54.30	54.55	53.02	15
Nov 28, 2024	54.22	54.28	54.17	54.17	52.65	-
Nov 27, 2024	54.88	54.88	53.72	53.72	52.22	-
Nov 26, 2024	55.23	55.57	55.23	55.57	54.01	-
Nov 25, 2024	57.38	57.38	56.37	56.37	54.79	25
Nov 22, 2024	57.46	57.46	56.57	56.85	55.26	-
Nov 21, 2024	57.42	57.42	57.17	57.17	55.57	-
Nov 20, 2024	57.44	57.57	57.44	57.52	55.91	-
Nov 19, 2024	58.25	58.25	57.06	57.06	55.46	-
Nov 18, 2024	57.67	58.03	57.59	58.03	56.41	-
Nov 15, 2024	56.88	57.70	56.88	57.61	56.00	-
Nov 14, 2024	56.55	57.29	56.55	57.29	55.69	-
Nov 13, 2024	55.73	56.05	55.57	55.57	54.01	-
Nov 12, 2024	56.90	56.90	56.57	56.57	54.99	17
Nov 11, 2024	57.92	57.92	57.14	57.14	55.54	-
Nov 8, 2024	57.77	57.77	57.11	57.11	55.51	-
Nov 7, 2024	57.36	58.06	57.36	58.06	56.43	-
Nov 6, 2024	58.07	58.46	57.33	57.33	55.73	-
Nov 5, 2024	57.91	58.26	57.91	58.08	56.45	-
Nov 4, 2024	58.21	58.33	58.05	58.05	56.42	-
Nov 1, 2024	58.06	58.56	58.06	58.21	56.58	170
Oct 31, 2024	57.47	57.85	57.31	57.62	56.01	155
Oct 30, 2024	59.22	59.33	58.95	59.33	57.67	-
Oct 29, 2024	60.01	60.31	59.88	59.88	58.20	-
Oct 28, 2024	59.43	59.43	58.92	59.27	57.61	-
Oct 25, 2024	59.97	60.29	59.94	60.29	58.60	-
Oct 24, 2024	60.67	60.79	60.38	60.38	58.69	-
Oct 23, 2024	60.16	60.21	59.99	59.99	58.31	-
Oct 22, 2024	59.79	60.00	59.79	60.00	58.32	-
Oct 21, 2024	59.71	60.31	59.71	60.16	58.48	-
Oct 18, 2024	60.81	60.81	59.95	59.95	58.27	-
Oct 17, 2024	59.61	60.16	59.61	60.16	58.48	-
Oct 16, 2024	59.40	59.88	59.40	59.88	58.20	-
Oct 15, 2024	59.89	59.89	59.75	59.75	58.08	-
Oct 14, 2024	62.41	62.72	62.41	62.46	60.71	100
Oct 11, 2024	63.09	63.09	62.40	62.40	60.65	-
Oct 10, 2024	62.18	62.49	62.08	62.49	60.74	-
Oct 9, 2024	62.44	62.44	61.63	61.63	59.90	-
Oct 8, 2024	62.91	62.91	62.64	62.64	60.89	-
Oct 7, 2024	62.53	63.45	62.53	62.98	61.22	10
Oct 4, 2024	61.71	62.89	61.71	62.89	61.13	30
Oct 3, 2024	61.20	61.49	61.14	61.14	59.43	-
Oct 2, 2024	61.24	61.24	61.00	61.05	59.34	100
Oct 1, 2024	58.20	58.55	57.98	58.55	56.91	-
Sep 30, 2024	58.52	58.52	58.42	58.44	56.80	-
Sep 27, 2024	59.17	59.40	59.04	59.04	57.39	-
Sep 26, 2024	58.93	58.93	58.63	58.63	56.99	35
Sep 25, 2024	0.79 Dividend
Sep 25, 2024	61.48	61.53	61.04	61.04	59.33	-
Sep 24, 2024	62.76	63.09	62.76	63.07	60.54	35
Sep 23, 2024	62.78	62.78	62.05	62.15	59.65	-
Sep 20, 2024	62.04	62.31	62.04	62.31	59.81	-
Sep 19, 2024	62.22	62.67	62.22	62.34	59.84	-
Sep 18, 2024	61.60	61.60	61.08	61.26	58.80	-
Sep 17, 2024	61.63	61.63	61.42	61.45	58.98	-
Sep 16, 2024	60.81	61.08	60.81	61.08	58.63	-
Sep 13, 2024	61.07	61.07	60.96	61.01	58.56	70
Sep 12, 2024	60.95	60.95	60.40	60.43	58.00	90
Sep 11, 2024	60.91	60.91	60.06	60.22	57.80	-
Sep 10, 2024	60.77	60.77	60.45	60.45	58.02	1,492
Sep 9, 2024	60.38	60.60	60.24	60.60	58.17	100
Sep 6, 2024	60.16	60.35	60.03	60.35	57.93	-
Sep 5, 2024	60.19	60.78	60.19	60.78	58.34	-
Sep 4, 2024	60.45	60.81	59.98	60.72	58.28	161
Sep 3, 2024	62.54	62.54	61.12	61.12	58.66	-
Sep 2, 2024	62.39	62.48	62.38	62.41	59.90	-
Aug 30, 2024	62.88	63.27	62.48	62.48	59.97	-
Aug 29, 2024	62.01	62.72	61.94	62.72	60.20	-
Aug 28, 2024	62.80	62.80	62.40	62.40	59.89	-
Aug 27, 2024	63.30	63.39	62.97	62.97	60.44	-
Aug 26, 2024	62.48	62.87	62.35	62.87	60.34	-
Aug 23, 2024	61.50	62.18	61.50	62.03	59.54	-
Aug 22, 2024	61.67	61.82	61.58	61.58	59.11	-
Aug 21, 2024	62.10	62.20	61.93	62.15	59.65	-
Aug 20, 2024	62.54	62.54	62.34	62.35	59.85	-
Aug 19, 2024	62.44	62.93	62.44	62.93	60.40	-
Aug 16, 2024	62.56	62.56	62.11	62.11	59.61	-
Aug 15, 2024	61.83	62.42	61.78	62.42	59.91	-
Aug 14, 2024	61.75	61.75	61.09	61.41	58.94	-
Aug 13, 2024	61.85	61.85	61.28	61.28	58.82	-
Aug 12, 2024	61.71	61.84	61.63	61.84	59.36	-
Aug 9, 2024	61.29	61.59	60.95	60.95	58.50	160
Aug 8, 2024	60.11	60.85	60.11	60.85	58.41	-
Aug 7, 2024	58.83	60.62	58.83	60.53	58.10	-
Aug 6, 2024	58.98	59.10	58.27	58.67	56.31	50
Aug 5, 2024	58.93	59.23	58.77	59.14	56.76	181
Aug 2, 2024	62.08	62.09	61.73	61.73	59.25	-
Aug 1, 2024	62.25	62.73	62.25	62.41	59.90	161
Jul 31, 2024	62.61	63.13	62.61	62.79	60.27	-
Jul 30, 2024	62.08	62.12	61.87	61.87	59.38	-
Jul 29, 2024	62.90	62.90	62.34	62.34	59.84	-
Jul 26, 2024	62.83	62.83	62.06	62.06	59.57	-
Jul 25, 2024	61.35	61.72	61.10	61.72	59.24	-
Jul 24, 2024	61.82	62.27	61.70	62.27	59.77	-
Jul 23, 2024	62.78	63.07	62.46	62.46	59.95	-
Jul 22, 2024	62.69	63.21	62.69	63.10	60.57	17
Jul 19, 2024	63.46	63.46	62.75	62.75	60.23	4
Jul 18, 2024	63.59	63.84	63.59	63.84	61.28	200
Jul 17, 2024	62.48	62.57	62.48	62.57	60.06	-
Jul 16, 2024	62.88	62.88	62.39	62.39	59.88	-
Jul 15, 2024	64.17	64.17	63.25	63.28	60.74	-
Jul 12, 2024	63.76	63.85	63.72	63.72	61.16	-
Jul 11, 2024	63.24	63.24	62.70	62.70	60.18	-
Jul 10, 2024	63.16	63.31	63.16	63.16	60.62	-
Jul 9, 2024	63.98	64.06	62.97	62.97	60.44	150
Jul 8, 2024	64.88	65.25	64.88	64.91	62.30	-
Jul 5, 2024	65.12	65.58	65.12	65.56	62.93	-
Jul 4, 2024	65.11	65.11	65.11	65.11	62.49	-
Jul 3, 2024	64.61	64.61	64.61	64.61	62.01	-
Jul 2, 2024	63.63	63.63	63.63	63.63	61.07	-
Jul 1, 2024	64.08	64.08	64.08	64.08	61.51	-
Jun 28, 2024	62.66	62.78	62.66	62.78	60.26	47
Jun 27, 2024	62.16	62.16	62.16	62.16	59.66	-
Jun 26, 2024	63.06	63.06	63.06	63.06	60.53	-
Jun 25, 2024	61.48	61.48	61.48	61.48	59.01	-
Jun 24, 2024	61.64	61.64	61.48	61.48	59.01	120
Jun 21, 2024	62.02	62.02	62.02	62.02	59.53	-
Jun 20, 2024	61.74	61.74	61.74	61.74	59.26	28
Jun 19, 2024	0.79 Dividend
Jun 19, 2024	62.45	62.45	62.45	62.45	59.94	-
Jun 18, 2024	62.38	62.38	62.38	62.38	59.12	-
Jun 17, 2024	61.60	61.60	61.60	61.60	58.38	-
Jun 14, 2024	62.64	62.64	62.64	62.64	59.36	-
Jun 13, 2024	64.03	64.03	64.03	64.03	60.68	-
Jun 12, 2024	65.03	65.03	65.03	65.03	61.63	-
Jun 11, 2024	65.37	65.37	65.37	65.37	61.95	-
Jun 10, 2024	64.24	64.24	64.24	64.24	60.88	-
Jun 7, 2024	65.22	65.22	65.22	65.22	61.81	-
Jun 6, 2024	64.68	64.68	64.68	64.68	61.30	-
Jun 5, 2024	64.54	64.54	64.54	64.54	61.16	-
Jun 4, 2024	65.06	65.06	65.06	65.06	61.66	-
Jun 3, 2024	67.56	67.56	67.10	67.10	63.59	150
May 31, 2024	65.92	66.68	65.92	66.68	63.19	150
May 30, 2024	65.27	65.27	65.27	65.27	61.85	-
May 29, 2024	66.74	66.74	66.74	66.74	63.25	-
May 28, 2024	66.81	66.81	66.81	66.81	63.31	-
May 27, 2024	65.95	66.37	65.95	66.37	62.90	21
May 24, 2024	65.32	65.32	65.32	65.32	61.90	-
May 23, 2024	65.21	65.90	65.21	65.90	62.45	2
May 22, 2024	65.84	65.84	65.84	65.84	62.39	-
May 21, 2024	66.93	66.93	66.93	66.93	63.43	-
May 20, 2024	67.48	67.48	67.48	67.48	63.95	-
May 17, 2024	67.02	67.02	67.02	67.02	63.51	-
May 16, 2024	68.47	68.47	68.47	68.47	64.89	-
May 15, 2024	69.73	69.73	69.73	69.73	66.08	-
May 14, 2024	68.85	68.85	68.85	68.85	65.25	-
May 13, 2024	68.51	68.51	68.51	68.51	64.93	-
May 10, 2024	68.97	68.97	68.97	68.97	65.36	-
May 9, 2024	67.62	68.11	67.62	68.11	64.55	160
May 8, 2024	66.38	66.38	66.38	66.38	62.91	-
May 7, 2024	67.35	67.35	67.35	67.35	63.83	-
May 6, 2024	66.35	66.35	66.35	66.35	62.88	-
May 3, 2024	66.93	67.08	66.30	66.30	62.83	310
May 2, 2024	67.40	67.40	66.75	66.75	63.26	470
Apr 30, 2024	69.74	69.74	69.74	69.74	66.09	-
Apr 29, 2024	70.10	70.10	70.10	70.10	66.43	-
Apr 26, 2024	68.09	69.15	68.09	69.15	65.53	320
Apr 25, 2024	68.73	68.73	67.32	67.32	63.80	30
Apr 24, 2024	68.31	68.31	68.31	68.31	64.74	-
Apr 23, 2024	68.24	68.24	68.24	68.24	64.67	-
Apr 22, 2024	67.47	67.47	67.47	67.47	63.94	-
Apr 19, 2024	66.98	66.98	66.98	66.98	63.48	-
Apr 18, 2024	67.20	67.20	67.01	67.01	63.50	160
Apr 17, 2024	67.43	67.50	67.43	67.50	63.97	150

CHV.SG Chevron Corp

121.72

+2.34%

SNP.RO OMV Petrom S.A.

0.7105

-0.35%

0R2Q.IL Chevron Corporation

140.06

+2.78%

GZ5.F Galp Energia, SGPS, S.A.

13.42

+3.51%

OMV.SG OMV AG

43.34

+1.98%

SHELL.AS Shell plc

28.62

+0.51%

CHV.MU Chevron Corp

120.46

-0.05%

ENI1.F Eni S.p.A.

24.20

+4.31%

PC6.F PetroChina Company Limited

0.6298

-1.87%

REPA.F Repsol, S.A.

10.00

+1.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TotalEnergies SE (FP.VI)

Related Tickers