Advertisement
Advertisement
U.S. markets open in 2 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

TotalEnergies SE (TTE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
51.06+0.64 (+1.27%)
As of 12:44PM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202250.5151.1450.3451.0651.062,139,900
Jan 18, 202249.9050.8349.6450.4250.428,906,341
Jan 17, 202249.6049.9549.4249.6749.673,805,535
Jan 14, 202248.8449.7348.6749.5349.536,533,053
Jan 13, 202248.8349.0648.3248.8148.816,197,728
Jan 12, 202248.0549.1048.0249.0649.069,331,583
Jan 11, 202246.8247.6446.4947.6047.606,505,491
Jan 10, 202246.5547.0946.4146.7446.745,681,747
Jan 07, 202246.2846.7146.0946.4646.465,732,405
Jan 06, 202245.3946.4345.2245.9445.945,444,172
Jan 05, 202245.5746.2945.4645.9245.925,641,479
Jan 04, 202245.2245.5845.0045.3745.375,584,211
Jan 03, 202244.3845.3744.3344.9944.995,436,592
Jan 03, 20220.66 Dividend
Dec 31, 202144.7244.8444.5944.6343.971,711,261
Dec 30, 202144.9045.0644.6744.9044.244,099,251
Dec 29, 202145.2645.5544.6744.7644.094,141,465
Dec 28, 202144.9845.3844.9045.2644.592,916,252
Dec 27, 202144.6045.0244.4944.9644.293,282,268
Dec 24, 202144.9445.2644.7744.7844.111,043,080
Dec 23, 202144.7645.3944.7045.1244.455,517,384
Dec 22, 202144.6444.7544.1244.7144.055,164,530
Dec 21, 202143.7044.4943.5144.4043.745,664,033
Dec 20, 202142.6943.4442.3043.3742.727,655,859
Dec 17, 202144.2844.5843.6243.6643.0113,753,862
Dec 16, 202144.0944.8543.9544.6744.019,137,943
Dec 15, 202143.6343.8443.0743.2842.646,793,530
Dec 14, 202143.8343.9243.2943.7343.086,375,347
Dec 13, 202144.0244.4543.4643.4642.815,979,628
Dec 10, 202143.8844.3143.7644.0943.444,442,611
Dec 09, 202144.0644.2643.5843.9643.304,942,452
Dec 08, 202144.0044.4943.6744.2343.586,448,620
Dec 07, 202143.7444.3443.7144.2843.637,929,206
Dec 06, 202142.6243.7442.6243.4442.807,791,727
Dec 03, 202142.6042.8842.1742.3341.717,821,778
Dec 02, 202141.3842.2841.2642.0341.408,494,764
Dec 01, 202141.1842.2141.1241.9441.318,058,706
Nov 30, 202140.2041.0240.0840.6140.0114,105,234
Nov 29, 202141.3542.1241.0141.2040.599,637,094
Nov 26, 202141.2641.3840.1040.5339.9315,479,769
Nov 25, 202143.2743.3542.8143.0842.454,557,711
Nov 24, 202143.0343.6342.8543.1242.486,418,515
Nov 23, 202142.2843.3542.1342.8842.256,764,292
Nov 22, 202141.9442.6241.8142.4041.777,472,702
Nov 19, 202143.4943.6741.7241.9041.2812,727,917
Nov 18, 202143.1243.1942.7843.0742.436,178,698
Nov 17, 202143.8144.0243.4243.5442.905,446,414
Nov 16, 202143.8344.5843.7343.8643.216,712,875
Nov 15, 202143.2543.8643.1743.6442.994,850,767
Nov 12, 202143.7543.9243.1743.1742.545,638,576
Nov 11, 202143.5044.1343.4143.8743.225,283,755
Nov 10, 202143.7344.4743.7243.9243.276,752,352
Nov 09, 202143.3644.0543.2543.5342.895,497,680
Nov 08, 202143.5044.0343.3343.5042.865,847,805
Nov 05, 202142.8143.7642.8043.4142.775,733,591
Nov 04, 202142.7443.7442.6943.2542.614,889,313
Nov 03, 202143.2043.4642.6342.9142.286,578,422
Nov 02, 202143.1743.6842.9943.6743.035,957,680
Nov 01, 202143.2043.9243.1743.5342.894,807,172
Oct 29, 202143.4743.9243.1243.3742.737,805,387
Oct 28, 202143.6543.7942.8343.2942.655,903,395
Oct 27, 202143.6943.8343.2443.6342.994,623,519
Oct 26, 202144.0144.2543.6443.7443.104,954,047
Oct 25, 202144.0044.3143.8143.9243.284,097,437
Oct 22, 202144.0044.4443.6343.8143.165,061,555
Oct 21, 202144.7444.8544.1044.2243.574,341,551
Oct 20, 202144.6045.1544.4344.8744.204,801,321
Oct 19, 202144.5545.1044.3544.8344.175,657,379
Oct 18, 202144.5144.9544.4044.6543.995,862,350
Oct 15, 202144.0844.6143.9744.4643.808,019,827
Oct 14, 202143.7344.0343.4043.8043.155,392,985
Oct 13, 202143.5043.7342.7543.2842.646,009,732
Oct 12, 202143.8044.1243.5043.7043.055,690,310
Oct 11, 202143.8544.2943.6644.2243.577,165,322
Oct 08, 202143.1243.6142.8543.3542.717,492,965
Oct 07, 202142.8343.0341.8842.6942.068,205,608
Oct 06, 202143.2143.2142.3142.7642.1211,594,677
Oct 05, 202141.9743.4241.8243.3542.7111,031,582
Oct 04, 202141.5842.4241.1942.0941.478,850,439
Oct 01, 202140.7041.4040.5141.2840.666,843,143
Sep 30, 202141.2141.8740.8841.3340.7210,163,250
Sep 29, 202141.1041.5040.3741.0340.438,722,511
Sep 28, 202141.5642.0041.2841.6040.9813,880,191
Sep 27, 202139.9141.1939.7841.0640.4512,904,333
Sep 24, 202139.6439.8639.3139.6939.115,267,276
Sep 23, 202139.4039.7139.1339.6339.046,660,186
Sep 22, 202138.6039.3838.5339.0738.498,707,498
Sep 21, 202137.5838.4437.5338.1037.539,358,190
Sep 21, 20210.66 Dividend
Sep 20, 202137.9238.0637.3337.8536.646,943,257
Sep 17, 202139.1039.2438.1738.3937.1611,808,387
Sep 16, 202138.9039.3838.6738.7237.487,340,521
Sep 15, 202137.8538.8537.8438.6937.459,334,848
Sep 14, 202137.7738.4437.5837.8536.645,673,389
Sep 13, 202136.8537.7836.8337.7536.546,317,875
Sep 10, 202136.9037.1736.5136.6335.465,242,783
Sep 09, 202136.9037.1336.6936.9435.765,052,232
Sep 08, 202137.4437.6437.0137.2636.074,265,614
Sep 07, 202137.6737.8637.3737.6236.412,713,500
Sep 06, 202137.2637.9237.1537.6736.462,980,357
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement