Frankfurt - Delayed Quote EUR

TotalEnergies SE (TOTA.F)

Compare
54.50
0.00
(0.00%)
At close: January 10 at 9:09:55 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 54.50 54.50 54.50 54.50 54.50 -
Jan 9, 2025 54.50 54.50 54.50 54.50 54.50 -
Jan 8, 2025 54.50 54.50 54.50 54.50 54.50 -
Jan 7, 2025 54.00 54.00 54.00 54.00 54.00 -
Jan 6, 2025 53.50 53.50 53.50 53.50 53.50 -
Jan 3, 2025 53.00 53.00 53.00 53.00 53.00 -
Jan 2, 2025 0.79 Dividend
Jan 2, 2025 53.00 53.00 53.00 53.00 53.00 10
Dec 30, 2024 53.50 53.50 53.50 53.50 52.71 30
Dec 27, 2024 51.50 51.50 51.50 51.50 50.74 -
Dec 23, 2024 51.50 51.50 51.50 51.50 50.74 -
Dec 20, 2024 51.50 51.50 51.50 51.50 50.74 -
Dec 19, 2024 51.50 51.50 51.50 51.50 50.74 -
Dec 18, 2024 51.00 51.00 51.00 51.00 50.25 -
Dec 17, 2024 52.00 52.00 52.00 52.00 51.23 -
Dec 16, 2024 53.00 53.00 53.00 53.00 52.22 -
Dec 13, 2024 53.00 53.00 53.00 53.00 52.22 -
Dec 12, 2024 53.00 53.00 53.00 53.00 52.22 -
Dec 11, 2024 54.00 54.00 54.00 54.00 53.20 -
Dec 10, 2024 54.50 54.50 54.50 54.50 53.70 -
Dec 9, 2024 53.50 55.00 53.50 55.00 54.19 30
Dec 6, 2024 53.50 53.50 53.50 53.50 52.71 -
Dec 5, 2024 53.50 53.50 53.50 53.50 52.71 -
Dec 4, 2024 53.50 53.50 53.50 53.50 52.71 48
Dec 3, 2024 53.50 53.50 53.50 53.50 52.71 -
Dec 2, 2024 54.50 54.50 54.50 54.50 53.70 -
Nov 29, 2024 53.50 53.50 53.50 53.50 52.71 -
Nov 28, 2024 53.50 53.50 53.50 53.50 52.71 -
Nov 27, 2024 54.50 54.50 53.50 53.50 52.71 130
Nov 26, 2024 55.50 55.50 55.50 55.50 54.68 -
Nov 25, 2024 56.50 56.50 56.50 56.50 55.67 -
Nov 22, 2024 56.50 56.50 56.50 56.50 55.67 -
Nov 21, 2024 57.00 57.50 57.00 57.50 56.65 100
Nov 20, 2024 57.00 57.00 57.00 57.00 56.16 -
Nov 19, 2024 57.50 57.50 57.50 57.50 56.65 -
Nov 18, 2024 57.00 57.00 57.00 57.00 56.16 -
Nov 15, 2024 56.50 56.50 56.50 56.50 55.67 -
Nov 14, 2024 55.50 55.50 55.50 55.50 54.68 -
Nov 13, 2024 55.00 55.00 55.00 55.00 54.19 -
Nov 12, 2024 56.50 56.50 56.50 56.50 55.67 -
Nov 11, 2024 56.50 57.00 56.50 57.00 56.16 250
Nov 8, 2024 57.00 57.00 57.00 57.00 56.16 -
Nov 7, 2024 57.00 57.00 57.00 57.00 56.16 -
Nov 6, 2024 58.00 58.00 58.00 58.00 57.14 -
Nov 5, 2024 57.50 57.50 57.50 57.50 56.65 -
Nov 4, 2024 57.50 57.50 57.50 57.50 56.65 50
Nov 1, 2024 57.00 57.00 57.00 57.00 56.16 -
Oct 31, 2024 58.50 58.50 58.00 58.00 57.14 100
Oct 30, 2024 59.00 59.00 59.00 59.00 58.13 -
Oct 29, 2024 59.00 59.00 59.00 59.00 58.13 -
Oct 28, 2024 59.50 59.50 59.50 59.50 58.62 70
Oct 25, 2024 59.50 59.50 59.50 59.50 58.62 -
Oct 24, 2024 59.50 59.50 59.50 59.50 58.62 -
Oct 23, 2024 59.50 59.50 59.50 59.50 58.62 -
Oct 22, 2024 59.50 59.50 59.50 59.50 58.62 -
Oct 21, 2024 59.00 59.00 59.00 59.00 58.13 -
Oct 18, 2024 59.00 59.00 59.00 59.00 58.13 -
Oct 17, 2024 59.00 59.00 59.00 59.00 58.13 -
Oct 16, 2024 59.00 59.00 59.00 59.00 58.13 -
Oct 15, 2024 62.00 62.00 62.00 62.00 61.08 -
Oct 14, 2024 62.00 62.00 62.00 62.00 61.08 -
Oct 11, 2024 62.00 62.00 62.00 62.00 61.08 -
Oct 10, 2024 61.50 62.00 61.50 62.00 61.08 10
Oct 9, 2024 61.50 62.00 61.50 62.00 61.08 305
Oct 8, 2024 62.50 62.50 62.50 62.50 61.58 -
Oct 7, 2024 62.00 62.00 62.00 62.00 61.08 -
Oct 4, 2024 61.00 61.50 61.00 61.50 60.59 48
Oct 3, 2024 60.00 60.00 60.00 60.00 59.11 -
Oct 2, 2024 60.00 60.00 60.00 60.00 59.11 -
Oct 1, 2024 58.00 58.00 58.00 58.00 57.14 -
Sep 30, 2024 58.50 58.50 58.50 58.50 57.64 -
Sep 27, 2024 59.00 59.00 59.00 59.00 58.13 -
Sep 26, 2024 60.00 60.00 60.00 60.00 59.11 -
Sep 25, 2024 62.00 62.00 62.00 62.00 61.08 -
Sep 24, 2024 0.79 Dividend
Sep 24, 2024 61.50 63.50 61.50 62.00 61.08 105
Sep 23, 2024 61.50 61.50 61.50 61.50 59.81 -
Sep 20, 2024 62.00 62.00 62.00 62.00 60.30 -
Sep 19, 2024 60.50 60.50 60.50 60.50 58.84 -
Sep 18, 2024 61.00 61.00 60.50 60.50 58.84 250
Sep 17, 2024 60.50 62.00 60.50 62.00 60.30 6
Sep 16, 2024 60.50 60.50 60.50 60.50 58.84 -
Sep 13, 2024 61.50 61.50 61.50 61.50 59.81 30
Sep 12, 2024 60.50 60.50 60.50 60.50 58.84 -
Sep 11, 2024 59.50 59.50 59.50 59.50 57.87 -
Sep 10, 2024 60.50 60.50 59.00 59.00 57.38 100
Sep 9, 2024 59.50 59.50 59.50 59.50 57.87 -
Sep 6, 2024 60.00 61.00 60.00 61.00 59.33 48
Sep 5, 2024 59.50 61.50 59.50 61.50 59.81 300
Sep 4, 2024 60.00 60.00 60.00 60.00 58.35 -
Sep 3, 2024 62.00 62.00 62.00 62.00 60.30 -
Sep 2, 2024 61.50 61.50 61.50 61.50 59.81 -
Aug 30, 2024 62.00 62.00 62.00 62.00 60.30 -
Aug 29, 2024 62.00 62.00 62.00 62.00 60.30 -
Aug 28, 2024 62.00 62.00 62.00 62.00 60.30 -
Aug 27, 2024 62.50 62.50 62.50 62.50 60.79 -
Aug 26, 2024 61.50 61.50 61.50 61.50 59.81 -
Aug 23, 2024 61.50 61.50 61.50 61.50 59.81 -
Aug 22, 2024 61.50 61.50 61.00 61.00 59.33 100
Aug 21, 2024 61.50 61.50 61.50 61.50 59.81 -
Aug 20, 2024 62.50 62.50 62.50 62.50 60.79 -
Aug 19, 2024 62.00 62.00 62.00 62.00 60.30 -
Aug 16, 2024 62.00 62.50 62.00 62.50 60.79 5
Aug 15, 2024 61.00 61.00 61.00 61.00 59.33 -
Aug 14, 2024 61.00 61.00 61.00 61.00 59.33 -
Aug 13, 2024 61.00 61.00 61.00 61.00 59.33 -
Aug 12, 2024 61.00 61.50 61.00 61.50 59.81 40
Aug 9, 2024 60.50 60.50 60.50 60.50 58.84 -
Aug 8, 2024 60.50 60.50 60.50 60.50 58.84 -
Aug 7, 2024 58.50 58.50 58.50 58.50 56.90 -
Aug 6, 2024 59.00 59.00 59.00 59.00 57.38 -
Aug 5, 2024 59.50 59.50 59.50 59.50 57.87 -
Aug 2, 2024 61.50 61.50 61.50 61.50 59.81 -
Aug 1, 2024 62.00 62.00 62.00 62.00 60.30 -
Jul 31, 2024 62.00 62.00 62.00 62.00 60.30 -
Jul 30, 2024 61.50 61.50 61.50 61.50 59.81 -
Jul 29, 2024 61.50 61.50 61.50 61.50 59.81 -
Jul 26, 2024 61.50 61.50 61.50 61.50 59.81 -
Jul 25, 2024 62.00 62.00 62.00 62.00 60.30 -
Jul 24, 2024 61.50 61.50 61.50 61.50 59.81 -
Jul 23, 2024 62.50 62.50 62.50 62.50 60.79 -
Jul 22, 2024 62.00 62.00 62.00 62.00 60.30 -
Jul 19, 2024 63.00 63.00 63.00 63.00 61.27 -
Jul 18, 2024 62.50 63.00 62.50 63.00 61.27 200
Jul 17, 2024 61.50 61.50 61.50 61.50 59.81 -
Jul 16, 2024 62.50 62.50 62.00 62.00 60.30 15
Jul 15, 2024 63.00 63.00 63.00 63.00 61.27 -
Jul 12, 2024 62.50 62.50 62.50 62.50 60.79 -
Jul 11, 2024 62.50 62.50 62.50 62.50 60.79 -
Jul 10, 2024 62.50 62.50 62.50 62.50 60.79 -
Jul 9, 2024 64.00 64.00 64.00 64.00 62.24 -
Jul 8, 2024 65.00 65.00 65.00 65.00 63.22 -
Jul 5, 2024 65.00 65.00 65.00 65.00 63.22 -
Jul 4, 2024 64.50 64.50 64.50 64.50 62.73 -
Jul 3, 2024 63.50 65.50 63.50 65.50 63.70 500
Jul 2, 2024 63.00 63.50 63.00 63.50 61.76 100
Jul 1, 2024 62.00 62.00 62.00 62.00 60.30 -
Jun 28, 2024 61.50 61.50 61.50 61.50 59.81 -
Jun 27, 2024 61.50 61.50 61.50 61.50 59.81 -
Jun 26, 2024 62.50 62.50 62.50 62.50 60.79 -
Jun 25, 2024 62.00 63.50 62.00 63.00 61.27 300
Jun 24, 2024 61.00 61.00 61.00 61.00 59.33 -
Jun 21, 2024 62.00 62.00 62.00 62.00 60.30 -
Jun 20, 2024 61.00 61.00 61.00 61.00 59.33 -
Jun 19, 2024 61.50 61.50 61.50 61.50 59.81 10
Jun 18, 2024 0.85 Dividend
Jun 18, 2024 61.00 61.00 61.00 61.00 59.33 -
Jun 17, 2024 61.00 61.00 61.00 61.00 58.50 -
Jun 14, 2024 62.00 62.00 62.00 62.00 59.46 -
Jun 13, 2024 63.50 63.50 63.50 63.50 60.90 -
Jun 12, 2024 63.50 63.50 63.50 63.50 60.90 -
Jun 11, 2024 64.50 64.50 64.50 64.50 61.86 -
Jun 10, 2024 64.50 64.50 64.50 64.50 61.86 -
Jun 7, 2024 64.50 64.50 64.50 64.50 61.86 -
Jun 6, 2024 64.00 64.00 64.00 64.00 61.38 -
Jun 5, 2024 64.00 64.00 64.00 64.00 61.38 -
Jun 4, 2024 65.00 65.00 65.00 65.00 62.34 -
Jun 3, 2024 67.00 67.00 67.00 67.00 64.26 200
May 31, 2024 65.50 65.50 65.50 65.50 62.82 -
May 30, 2024 64.50 64.50 64.50 64.50 61.86 -
May 29, 2024 66.00 66.00 66.00 66.00 63.30 -
May 28, 2024 66.00 66.00 66.00 66.00 63.30 -
May 27, 2024 65.50 65.50 65.50 65.50 62.82 -
May 24, 2024 65.00 65.00 65.00 65.00 62.34 -
May 23, 2024 64.50 64.50 64.50 64.50 61.86 -
May 22, 2024 66.00 66.00 66.00 66.00 63.30 -
May 21, 2024 66.50 66.50 66.50 66.50 63.78 -
May 20, 2024 66.50 66.50 66.50 66.50 63.78 -
May 17, 2024 66.00 66.00 66.00 66.00 63.30 -
May 16, 2024 67.00 67.00 67.00 67.00 64.26 -
May 15, 2024 67.50 67.50 67.50 67.50 64.74 -
May 14, 2024 68.00 68.00 68.00 68.00 65.22 -
May 13, 2024 68.00 68.00 68.00 68.00 65.22 -
May 10, 2024 68.00 68.00 68.00 68.00 65.22 -
May 9, 2024 66.50 66.50 66.50 66.50 63.78 -
May 8, 2024 66.50 66.50 66.50 66.50 63.78 -
May 7, 2024 66.50 66.50 66.50 66.50 63.78 12
May 6, 2024 66.00 66.00 66.00 66.00 63.30 -
May 3, 2024 66.50 66.50 66.50 66.50 63.78 -
May 2, 2024 68.00 68.00 68.00 68.00 65.22 -
Apr 30, 2024 68.50 68.50 68.50 68.50 65.70 -
Apr 29, 2024 69.00 69.00 69.00 69.00 66.18 -
Apr 26, 2024 67.50 70.00 67.50 70.00 67.13 100
Apr 25, 2024 68.50 68.50 68.50 68.50 65.70 65
Apr 24, 2024 67.50 69.00 67.50 69.00 66.18 100
Apr 23, 2024 67.50 67.50 67.50 67.50 64.74 -
Apr 22, 2024 66.50 66.50 66.50 66.50 63.78 -
Apr 19, 2024 67.00 67.00 66.00 66.00 63.30 127
Apr 18, 2024 67.00 67.00 67.00 67.00 64.26 -
Apr 17, 2024 66.50 66.50 66.50 66.50 63.78 100
Apr 16, 2024 67.50 67.50 67.50 67.50 64.74 -
Apr 15, 2024 68.50 68.50 68.50 68.50 65.70 -
Apr 12, 2024 67.00 69.50 67.00 69.50 66.66 50
Apr 11, 2024 67.50 67.50 67.50 67.50 64.74 -
Apr 10, 2024 67.00 67.00 67.00 67.00 64.26 -
Apr 9, 2024 67.50 67.50 67.50 67.50 64.74 -
Apr 8, 2024 66.00 66.00 66.00 66.00 63.30 -
Apr 5, 2024 66.50 66.50 66.50 66.50 63.78 -
Apr 4, 2024 66.00 67.50 66.00 67.50 64.74 3
Apr 3, 2024 65.50 65.50 65.50 65.50 62.82 -
Apr 2, 2024 63.00 63.00 63.00 63.00 60.42 -
Mar 28, 2024 62.50 62.50 62.50 62.50 59.94 -
Mar 27, 2024 62.50 62.50 62.50 62.50 59.94 -
Mar 26, 2024 62.50 62.50 62.50 62.50 59.94 -
Mar 25, 2024 62.50 62.50 62.50 62.50 59.94 -
Mar 22, 2024 62.50 62.50 62.50 62.50 59.94 -
Mar 21, 2024 62.50 62.50 62.50 62.50 59.94 -
Mar 20, 2024 63.00 63.00 62.50 62.50 59.94 40
Mar 19, 2024 62.00 62.00 62.00 62.00 59.46 -
Mar 18, 2024 0.80 Dividend
Mar 18, 2024 62.00 62.00 62.00 62.00 59.46 -
Mar 15, 2024 62.00 62.00 62.00 62.00 58.70 -
Mar 14, 2024 61.00 61.00 61.00 61.00 57.75 -
Mar 13, 2024 60.00 60.00 60.00 60.00 56.81 -
Mar 12, 2024 59.50 59.50 59.50 59.50 56.33 800
Mar 11, 2024 59.50 59.50 59.50 59.50 56.33 -
Mar 8, 2024 59.50 61.00 59.50 61.00 57.75 45
Mar 7, 2024 59.50 59.50 59.50 59.50 56.33 -
Mar 6, 2024 58.50 58.50 58.50 58.50 55.39 -
Mar 5, 2024 59.00 59.00 59.00 59.00 55.86 -
Mar 4, 2024 59.50 59.50 59.50 59.50 56.33 -
Mar 1, 2024 58.50 58.50 58.50 58.50 55.39 -
Feb 29, 2024 59.00 59.00 59.00 59.00 55.86 -
Feb 28, 2024 59.00 59.00 59.00 59.00 55.86 -
Feb 27, 2024 58.50 58.50 58.50 58.50 55.39 -
Feb 26, 2024 59.00 59.00 59.00 59.00 55.86 -
Feb 23, 2024 58.50 58.50 58.50 58.50 55.39 -
Feb 22, 2024 58.50 59.50 58.50 59.50 56.33 40
Feb 21, 2024 58.00 58.00 58.00 58.00 54.91 -
Feb 20, 2024 59.00 59.00 59.00 59.00 55.86 -
Feb 19, 2024 59.50 59.50 59.50 59.50 56.33 -
Feb 16, 2024 59.00 59.00 59.00 59.00 55.86 -
Feb 15, 2024 60.00 60.00 60.00 60.00 56.81 -
Feb 14, 2024 60.00 60.00 60.00 60.00 56.81 -
Feb 13, 2024 59.50 60.50 59.50 60.50 57.28 400
Feb 12, 2024 59.00 59.00 59.00 59.00 55.86 -
Feb 9, 2024 58.50 58.50 58.50 58.50 55.39 -
Feb 8, 2024 58.00 59.00 58.00 59.00 55.86 60
Feb 7, 2024 60.00 60.00 60.00 60.00 56.81 60
Feb 6, 2024 58.50 58.50 58.50 58.50 55.39 -
Feb 5, 2024 59.50 59.50 59.50 59.50 56.33 -
Feb 2, 2024 60.00 60.00 60.00 60.00 56.81 -
Feb 1, 2024 59.50 59.50 59.50 59.50 56.33 -
Jan 31, 2024 60.00 60.00 60.00 60.00 56.81 -
Jan 30, 2024 59.50 59.50 59.50 59.50 56.33 100
Jan 29, 2024 59.00 59.00 59.00 59.00 55.86 -
Jan 26, 2024 58.50 60.00 58.50 60.00 56.81 -
Jan 25, 2024 58.50 59.50 58.50 59.50 56.33 -
Jan 24, 2024 57.50 58.50 57.50 58.50 55.39 -
Jan 23, 2024 57.00 58.00 57.00 58.00 54.91 -
Jan 22, 2024 57.50 57.50 57.50 57.50 54.44 -
Jan 19, 2024 58.00 58.00 58.00 58.00 54.91 -
Jan 18, 2024 57.50 58.00 57.50 58.00 54.91 50
Jan 17, 2024 59.00 59.00 59.00 59.00 55.86 -
Jan 16, 2024 59.50 59.50 59.50 59.50 56.33 -
Jan 15, 2024 59.50 59.50 59.50 59.50 56.33 -
Jan 12, 2024 59.50 59.50 59.50 59.50 56.33 -
Jan 11, 2024 59.00 59.00 59.00 59.00 55.86 -
Jan 10, 2024 59.50 59.50 59.50 59.50 56.33 -

Related Tickers

0B67.IL Galp Energia, SGPS, S.A.
16.30
-0.34%
 
GLPEF Galp Energia, SGPS, S.A.
17.03
+0.18%
 
ENI.MI Eni S.p.A.
13.74
+0.04%
 
SHEL Shell plc
64.94
+0.34%