TotalEnergies SE (TOTB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 130 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 62.04 | 63.43 | 62.04 | 63.43 | 63.43 | 2,607 |
| 27 June 2024 | 61.83 | 62.29 | 61.83 | 62.08 | 62.08 | 932 |
| 26 June 2024 | 63.26 | 63.26 | 61.97 | 61.97 | 61.97 | 2,039 |
| 25 June 2024 | 63.15 | 63.15 | 62.76 | 62.96 | 62.96 | 2,616 |
| 24 June 2024 | 61.66 | 63.14 | 61.66 | 63.14 | 63.14 | 765 |
| 21 June 2024 | 62.00 | 62.27 | 61.56 | 61.65 | 61.65 | 1,170 |
| 20 June 2024 | 61.72 | 62.60 | 61.61 | 62.15 | 62.15 | 730 |
| 19 June 2024 | 62.39 | 62.45 | 61.99 | 61.99 | 61.99 | 563 |
| 19 June 2024 | 0.79 Dividend | |||||
| 18 June 2024 | 62.41 | 62.95 | 61.96 | 62.49 | 61.70 | 6,617 |
| 17 June 2024 | 61.42 | 62.21 | 61.34 | 61.98 | 61.20 | 2,260 |
| 14 June 2024 | 62.15 | 62.50 | 61.00 | 61.76 | 60.98 | 4,835 |
| 13 June 2024 | 63.68 | 63.89 | 62.66 | 62.66 | 61.87 | 1,171 |
| 12 June 2024 | 64.38 | 64.54 | 63.50 | 63.50 | 62.70 | 1,559 |
| 11 June 2024 | 65.36 | 65.36 | 64.00 | 64.00 | 63.19 | 71 |
| 10 June 2024 | 64.70 | 65.65 | 63.87 | 65.65 | 64.82 | 776 |
| 07 June 2024 | 65.28 | 65.28 | 64.81 | 64.81 | 63.99 | 619 |
| 06 June 2024 | 64.72 | 64.80 | 64.45 | 64.80 | 63.98 | 768 |
| 05 June 2024 | 64.47 | 65.37 | 64.44 | 64.44 | 63.63 | 915 |
| 04 June 2024 | 65.31 | 65.55 | 63.79 | 64.27 | 63.46 | 8,996 |
| 03 June 2024 | 67.10 | 67.24 | 65.04 | 65.57 | 64.74 | 3,282 |
| 31 May 2024 | 65.31 | 67.36 | 65.31 | 66.97 | 66.12 | 1,030 |
| 30 May 2024 | 65.26 | 65.46 | 64.99 | 65.12 | 64.30 | 2,363 |
| 29 May 2024 | 66.07 | 66.07 | 65.50 | 65.88 | 65.05 | 740 |
| 28 May 2024 | 66.68 | 66.68 | 66.06 | 66.31 | 65.47 | 1,851 |
| 27 May 2024 | 65.98 | 66.78 | 65.98 | 66.78 | 65.94 | 698 |
| 24 May 2024 | 65.36 | 65.78 | 65.16 | 65.56 | 64.73 | 2,116 |
| 23 May 2024 | 65.46 | 65.89 | 65.40 | 65.65 | 64.82 | 2,514 |
| 22 May 2024 | 66.06 | 66.06 | 64.90 | 65.02 | 64.20 | 3,326 |
| 21 May 2024 | 66.90 | 66.92 | 66.18 | 66.54 | 65.70 | 3,632 |
| 20 May 2024 | 66.66 | 67.75 | 66.66 | 67.09 | 66.24 | 1,455 |
| 17 May 2024 | 66.68 | 67.22 | 66.42 | 67.22 | 66.37 | 1,421 |
| 16 May 2024 | 67.47 | 67.67 | 66.25 | 66.68 | 65.84 | 3,425 |
| 15 May 2024 | 68.30 | 68.73 | 67.19 | 67.70 | 66.84 | 5,609 |
| 14 May 2024 | 68.50 | 68.67 | 68.00 | 68.54 | 67.67 | 4,749 |
| 13 May 2024 | 68.23 | 68.88 | 68.23 | 68.88 | 68.01 | 1,186 |
| 10 May 2024 | 68.38 | 69.13 | 68.38 | 68.60 | 67.73 | 2,809 |
| 09 May 2024 | 66.99 | 68.34 | 66.99 | 68.34 | 67.48 | 126 |
| 08 May 2024 | 66.83 | 67.20 | 66.72 | 67.05 | 66.20 | 812 |
| 07 May 2024 | 67.02 | 67.30 | 66.86 | 66.86 | 66.01 | 1,448 |
| 06 May 2024 | 66.80 | 67.33 | 66.72 | 66.88 | 66.03 | 2,912 |
| 03 May 2024 | 66.78 | 66.86 | 66.34 | 66.34 | 65.50 | 395 |
| 02 May 2024 | 68.11 | 68.11 | 66.27 | 67.00 | 66.15 | 1,955 |
| 30 Apr 2024 | 69.32 | 69.63 | 69.32 | 69.63 | 68.75 | 150 |
| 29 Apr 2024 | 69.23 | 69.58 | 69.00 | 69.58 | 68.70 | 1,241 |
| 26 Apr 2024 | 68.63 | 70.00 | 67.88 | 69.82 | 68.94 | 469 |
| 25 Apr 2024 | 67.84 | 69.48 | 67.67 | 69.48 | 68.60 | 1,896 |
| 24 Apr 2024 | 68.20 | 68.36 | 67.75 | 68.16 | 67.30 | 297 |
| 23 Apr 2024 | 67.96 | 68.16 | 67.66 | 68.05 | 67.19 | 2,759 |
| 22 Apr 2024 | 67.41 | 67.96 | 67.41 | 67.94 | 67.08 | 1,427 |
| 19 Apr 2024 | 67.18 | 67.64 | 66.29 | 67.64 | 66.78 | 1,397 |
| 18 Apr 2024 | 67.42 | 67.58 | 66.80 | 67.58 | 66.73 | 1,196 |
| 17 Apr 2024 | 67.00 | 67.86 | 67.00 | 67.21 | 66.36 | 12,251 |
| 16 Apr 2024 | 68.04 | 68.04 | 66.94 | 67.27 | 66.42 | 1,401 |
| 15 Apr 2024 | 68.92 | 68.92 | 68.00 | 68.35 | 67.49 | 2,420 |
| 12 Apr 2024 | 68.73 | 69.31 | 68.56 | 68.56 | 67.69 | 7,922 |
| 11 Apr 2024 | 68.40 | 69.01 | 67.38 | 67.66 | 66.80 | 1,806 |
| 10 Apr 2024 | 67.38 | 68.25 | 67.38 | 68.09 | 67.23 | 2,550 |
| 09 Apr 2024 | 67.58 | 68.03 | 67.10 | 67.15 | 66.30 | 3,452 |
| 08 Apr 2024 | 67.24 | 68.00 | 66.75 | 68.00 | 67.14 | 4,589 |
| 05 Apr 2024 | 66.75 | 67.34 | 66.75 | 67.08 | 66.23 | 2,783 |
| 04 Apr 2024 | 66.34 | 67.12 | 66.34 | 67.05 | 66.20 | 2,550 |
| 03 Apr 2024 | 66.84 | 66.84 | 66.07 | 66.51 | 65.67 | 8,576 |
| 02 Apr 2024 | 63.47 | 66.50 | 63.47 | 66.50 | 65.66 | 1,627 |
| 28 Mar 2024 | 62.81 | 63.90 | 62.70 | 63.90 | 63.09 | 1,676 |
| 27 Mar 2024 | 62.54 | 63.33 | 62.37 | 63.04 | 62.24 | 1,183 |
| 26 Mar 2024 | 63.21 | 63.45 | 62.31 | 62.31 | 61.52 | 1,237 |
| 25 Mar 2024 | 62.29 | 63.23 | 62.29 | 63.16 | 62.36 | 1,882 |
| 22 Mar 2024 | 62.70 | 63.15 | 62.48 | 62.65 | 61.86 | 1,166 |
| 21 Mar 2024 | 63.50 | 63.50 | 62.47 | 62.49 | 61.70 | 2,501 |
| 20 Mar 2024 | 63.18 | 63.42 | 62.98 | 62.98 | 62.18 | 2,293 |
| 20 Mar 2024 | 0.74 Dividend | |||||
| 19 Mar 2024 | 62.70 | 64.36 | 62.70 | 63.88 | 62.34 | 1,254 |
| 18 Mar 2024 | 62.48 | 62.79 | 62.42 | 62.57 | 61.06 | 3,170 |
| 15 Mar 2024 | 62.20 | 63.34 | 62.20 | 62.28 | 60.78 | 939 |
| 14 Mar 2024 | 61.74 | 62.57 | 61.74 | 62.30 | 60.80 | 3,276 |
| 13 Mar 2024 | 60.61 | 62.10 | 60.61 | 62.07 | 60.58 | 1,327 |
| 12 Mar 2024 | 60.34 | 60.70 | 60.34 | 60.53 | 59.07 | 1,467 |
| 11 Mar 2024 | 59.69 | 60.12 | 59.69 | 60.12 | 58.67 | 252 |
| 08 Mar 2024 | 60.00 | 60.53 | 59.64 | 59.64 | 58.20 | 1,265 |
| 07 Mar 2024 | 59.67 | 60.08 | 59.61 | 59.97 | 58.53 | 811 |
| 06 Mar 2024 | 59.05 | 60.08 | 59.05 | 60.08 | 58.63 | 1,043 |
| 05 Mar 2024 | 59.10 | 59.21 | 58.82 | 58.82 | 57.40 | 1,152 |
| 04 Mar 2024 | 59.53 | 59.86 | 59.53 | 59.62 | 58.18 | 2,330 |
| 01 Mar 2024 | 59.42 | 59.56 | 59.29 | 59.56 | 58.13 | 1,232 |
| 29 Feb 2024 | 58.99 | 59.48 | 58.99 | 59.36 | 57.93 | 1,150 |
| 28 Feb 2024 | 59.49 | 59.49 | 59.16 | 59.41 | 57.98 | 3,528 |
| 27 Feb 2024 | 58.96 | 59.76 | 58.96 | 59.76 | 58.32 | 1,673 |
| 26 Feb 2024 | 59.52 | 59.52 | 58.69 | 59.07 | 57.65 | 2,727 |
| 23 Feb 2024 | 59.02 | 59.66 | 59.02 | 59.55 | 58.12 | 1,203 |
| 22 Feb 2024 | 59.36 | 59.53 | 59.03 | 59.16 | 57.74 | 1,509 |
| 21 Feb 2024 | 58.39 | 59.26 | 58.39 | 59.26 | 57.83 | 1,014 |
| 20 Feb 2024 | 59.58 | 59.58 | 58.40 | 58.40 | 56.99 | 504 |
| 19 Feb 2024 | 59.92 | 60.16 | 59.50 | 59.65 | 58.21 | 1,125 |
| 16 Feb 2024 | 60.20 | 60.24 | 59.65 | 59.87 | 58.43 | 5,039 |
| 15 Feb 2024 | 60.11 | 60.11 | 58.99 | 59.71 | 58.27 | 144 |
| 14 Feb 2024 | 60.10 | 60.44 | 60.05 | 60.05 | 58.60 | 3,319 |
| 13 Feb 2024 | 59.99 | 60.80 | 59.66 | 60.24 | 58.79 | 1,670 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.