FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201947.1848.3547.1348.1948.198,704,242
Jun 17, 201947.3147.3746.8647.1547.155,242,045
Jun 14, 201947.1247.3346.7847.2547.255,936,906
Jun 13, 201946.9447.4546.8346.9846.985,782,706
Jun 12, 201947.7447.9946.9546.9546.957,951,966
Jun 11, 201947.9448.5647.7648.2748.277,268,737
Jun 11, 20190.64 Dividend
Jun 10, 201948.0048.2747.9548.2547.613,300,164
Jun 07, 201947.4648.0247.3747.7947.165,916,268
Jun 06, 201946.9047.4946.9047.2446.615,689,629
Jun 05, 201947.1047.2446.6746.8846.255,432,624
Jun 04, 201946.4447.2746.2947.2246.596,313,093
Jun 03, 201946.1046.9445.9646.7146.095,637,607
May 31, 201946.2546.6446.0146.6446.027,720,273
May 30, 201947.3447.6246.7546.8446.223,600,086
May 29, 201947.1747.2946.4346.8346.216,938,653
May 28, 201948.0048.1547.5247.5246.898,622,164
May 27, 201948.0048.0847.8147.8547.222,927,814
May 24, 201947.6748.0447.3347.5646.925,717,165
May 23, 201948.3648.4947.2947.3946.767,811,701
May 22, 201949.5049.6048.8049.0148.355,875,158
May 21, 201949.4749.8049.2449.7649.105,670,628
May 20, 201949.4249.9948.9549.2248.576,889,953
May 17, 201948.4449.3548.4049.1748.529,836,069
May 16, 201947.5148.6047.5048.6047.965,837,841
May 15, 201947.6047.9847.2147.7347.106,644,141
May 14, 201946.9947.4346.8247.4046.774,621,271
May 13, 201947.0147.3346.7246.8746.245,581,236
May 10, 201947.1147.1946.6446.8746.256,126,865
May 09, 201946.9346.9946.4846.6045.997,616,486
May 08, 201946.9447.1246.6746.9846.366,693,872
May 07, 201947.9947.9946.7146.7146.098,449,338
May 06, 201948.5048.5447.7247.9947.357,265,522
May 03, 201949.3149.6549.1749.1748.525,340,123
May 02, 201949.7449.8049.1749.3848.737,623,246
Apr 30, 201948.8049.5448.3349.5448.898,768,349
Apr 29, 201949.5049.5848.4748.6047.956,378,786
Apr 26, 201950.1050.1049.1749.3548.697,133,589
Apr 25, 201950.0850.2849.6949.9049.245,281,470
Apr 24, 201951.0951.1949.9650.0449.386,599,032
Apr 23, 201951.3051.4451.0251.2250.546,943,792
Apr 18, 201950.0650.5049.7850.3049.638,748,985
Apr 17, 201949.5150.1049.4050.0949.435,168,899
Apr 16, 201949.9450.1149.4449.5648.905,274,983
Apr 15, 201949.9850.2149.9050.0749.414,424,527
Apr 12, 201950.2050.5049.8849.9949.334,122,428
Apr 11, 201950.4050.5049.9750.0849.424,303,730
Apr 10, 201950.2350.4850.0650.3749.704,112,608
Apr 09, 201950.6551.2050.2350.2349.565,378,693
Apr 08, 201950.2050.6250.2050.6049.935,362,901
Apr 05, 201950.0050.5349.8150.2949.626,895,522
Apr 04, 201949.7949.8949.2649.8749.215,939,855
Apr 03, 201950.2550.5250.0050.0049.345,289,743
Apr 02, 201949.9950.1749.8549.9849.324,239,685
Apr 01, 201950.0050.1649.7250.0049.345,111,036
Mar 29, 201949.6549.8849.2149.5248.866,687,938
Mar 28, 201949.2649.4849.0449.2948.646,591,211
Mar 27, 201949.7549.7849.2649.3648.716,929,124
Mar 26, 201949.4149.8349.2449.5848.935,889,868
Mar 25, 201949.3249.7449.2249.2548.606,042,550
Mar 22, 201950.3850.4449.4249.4348.778,255,664
Mar 21, 201950.6250.8550.4350.4849.816,037,624
Mar 20, 201950.9851.0450.3450.3649.699,926,478
Mar 19, 201951.7252.0251.4351.5450.866,732,566
Mar 19, 20190.64 Dividend
Mar 18, 201951.7952.2751.6852.2750.954,364,533
Mar 15, 201951.5552.1451.4451.7050.3918,133,770
Mar 14, 201951.4751.7551.4051.4550.154,997,647
Mar 13, 201950.5851.3150.5751.2149.916,392,152
Mar 12, 201951.0151.0450.2650.6649.386,764,896
Mar 11, 201950.5850.8650.5250.7649.474,666,045
Mar 08, 201950.6051.1250.1950.3349.057,452,126
Mar 07, 201950.9451.1950.7151.0249.735,028,463
Mar 06, 201950.7251.2250.7251.0249.735,519,880
Mar 05, 201950.5850.8550.4250.8549.566,483,034
Mar 04, 201950.2850.5750.0450.3749.094,480,026
Mar 01, 201950.2750.3449.7649.8848.615,527,268
Feb 28, 201949.7249.9949.5149.9948.728,271,068
Feb 27, 201949.7150.1749.7150.0248.754,704,225
Feb 26, 201949.4249.8449.2249.7048.444,585,896
Feb 25, 201949.9650.2549.5149.5148.264,565,311
Feb 22, 201949.4150.2549.3549.9648.694,826,550
Feb 21, 201949.6149.7449.4349.7448.475,454,505
Feb 20, 201949.5149.7849.3349.6348.374,342,157
Feb 19, 201949.3349.7249.3349.5148.264,182,611
Feb 18, 201949.6049.7349.3649.5148.263,302,092
Feb 15, 201948.9049.9748.8549.6948.446,794,198
Feb 14, 201949.2549.2948.7448.9947.746,344,567
Feb 13, 201949.3149.3348.7848.9147.675,852,872
Feb 12, 201949.3849.4048.7948.7947.565,827,624
Feb 11, 201948.6749.1748.4948.7247.495,193,717
Feb 08, 201948.0048.6247.8148.4347.207,067,305
Feb 07, 201948.9348.9348.0448.0446.836,484,582
Feb 06, 201948.8849.0048.4048.7847.544,938,521
Feb 05, 201948.4248.9948.2448.9047.666,851,452
Feb 04, 201948.2448.6647.6348.0946.875,268,831
Feb 01, 201947.7848.2847.3848.2146.996,748,382
Jan 31, 201947.6848.1047.4947.9846.768,028,583
Jan 30, 201947.0247.2846.8347.0245.835,009,969
Jan 29, 201946.9847.5546.6747.2446.044,703,857
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...