Australia markets open in 9 hours 10 minutes

TotalEnergies SE (TOTB.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
67.10+1.71 (+2.62%)
As of 08:02AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202467.1067.1067.1067.1067.10250
31 May 202465.3965.3965.3965.3965.39-
30 May 202465.2665.2665.2665.2665.26-
29 May 202466.0766.0766.0766.0766.07-
28 May 202466.6866.6866.6866.6866.68-
27 May 202465.9766.4065.9766.4066.40250
24 May 202465.3665.3665.3665.3665.36-
23 May 202465.2765.6965.2765.6965.6930
22 May 202466.0666.0665.3565.3565.3585
21 May 202466.6666.6666.6666.6666.66-
20 May 202466.5066.5066.5066.5066.50100
17 May 202466.4466.9466.4466.9466.94340
16 May 202467.4767.4766.7366.7366.7313
15 May 202468.0768.0768.0768.0768.07-
14 May 202468.5068.5068.5068.5068.50-
13 May 202468.1768.7068.1768.7068.70100
10 May 202468.3868.9568.3868.9568.95150
09 May 202466.9966.9966.9966.9966.99-
08 May 202466.8367.0766.8367.0767.075
07 May 202467.2267.2267.2267.2267.22-
06 May 202466.5666.5666.5666.5666.56-
03 May 202466.7866.7866.7866.7866.78-
02 May 202467.8767.8767.8767.8767.87-
30 Apr 202469.3269.3869.3269.3869.3836
29 Apr 202469.7069.7069.7069.7069.70-
26 Apr 202468.6368.6368.6368.6368.63-
25 Apr 202467.8467.8467.8467.8467.84-
24 Apr 202468.2068.3768.2068.3768.37160
23 Apr 202467.8367.8367.8367.8367.83-
22 Apr 202467.6667.6667.3667.3667.363
19 Apr 202467.1867.1866.4366.6066.60121
18 Apr 202467.4267.4267.4267.4267.42-
17 Apr 202467.0167.0167.0167.0167.01-
16 Apr 202468.0468.0467.3867.3867.3853
15 Apr 202468.7668.7668.2268.2668.26350
12 Apr 202467.9867.9867.9867.9867.98-
11 Apr 202468.1668.1668.1668.1668.16-
10 Apr 202467.3868.1267.3868.1268.1250
09 Apr 202467.6867.6867.6867.6867.68-
08 Apr 202467.0068.4467.0068.4468.44100
05 Apr 202466.8166.9066.8166.9066.9040
04 Apr 202466.3566.3566.3566.3566.35-
03 Apr 202465.7266.4465.7266.4466.44267
02 Apr 202464.1065.9364.1065.9365.93575
28 Mar 202462.8162.8162.8162.8162.81-
27 Mar 202462.4262.4262.4262.4262.42-
26 Mar 202463.2163.2163.2163.2163.21-
25 Mar 202462.2962.2962.2962.2962.2960
22 Mar 202462.4362.8862.4362.8862.88200
21 Mar 202463.4363.4363.4363.4363.43-
20 Mar 202463.1863.3263.1863.2563.25282
20 Mar 20240.74 Dividend
19 Mar 202462.7063.8062.7063.8063.06238
18 Mar 202462.4262.4262.4262.4261.70-
15 Mar 202462.2063.2862.2063.2862.5525
14 Mar 202461.5262.4561.5262.2561.53230
13 Mar 202460.6161.3960.6161.3960.68200
12 Mar 202460.3460.6160.3460.6159.91100
11 Mar 202459.6460.6659.6460.6659.962,190
08 Mar 202460.0060.2860.0060.2859.5896
07 Mar 202459.6759.6759.6659.6658.97910
06 Mar 202459.0559.0559.0559.0558.37-
05 Mar 202459.1059.1059.1059.1058.41-
04 Mar 202459.5359.5359.5359.5358.84-
01 Mar 202459.2859.3359.2859.3358.6485
29 Feb 202458.9959.3658.9959.3658.6768
28 Feb 202459.4959.4959.4959.4958.80-
27 Feb 202458.9658.9658.9658.9658.28-
26 Feb 202459.5259.5258.7359.0558.37220
23 Feb 202459.0259.2859.0259.2858.59125
22 Feb 202459.3659.3659.0959.0958.4060
21 Feb 202458.3958.3958.3958.3957.71-
20 Feb 202459.5859.5858.4458.4457.76175
19 Feb 202459.9259.9259.7859.7859.09200
16 Feb 202460.0660.0660.0660.0659.36-
15 Feb 202460.1160.1160.1160.1159.41-
14 Feb 202459.8060.6259.8060.6259.92130
13 Feb 202459.9959.9959.9159.9159.22110
12 Feb 202459.8359.8359.8359.8359.14150
09 Feb 202459.3059.7259.3059.7259.0380
08 Feb 202458.7058.7058.7058.7058.02-
07 Feb 202460.5560.5560.5560.5559.85-
06 Feb 202459.7660.0259.7660.0259.32100
05 Feb 202459.4859.4859.4859.4858.79-
02 Feb 202460.2860.2860.0360.0359.3350
01 Feb 202460.2460.2460.2460.2459.54-
31 Jan 202460.6560.6560.6560.6559.95-
30 Jan 202460.3260.3260.3260.3259.62-
29 Jan 202460.0860.0860.0860.0859.388
26 Jan 202459.2359.9059.2359.9059.21210
25 Jan 202459.0359.0359.0359.0358.35-
24 Jan 202458.2658.8158.2658.8158.13100
23 Jan 202457.7458.1257.7458.1257.45100
22 Jan 202458.2158.2158.1358.1357.468
19 Jan 202458.5958.5958.5958.5957.91-
18 Jan 202458.1758.3158.0658.3157.6380
17 Jan 202459.2759.2757.9857.9857.31315
16 Jan 202459.6059.9159.6059.9159.22311
15 Jan 202460.5560.5560.5560.5559.85-
12 Jan 202459.6460.5559.6460.5559.85100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...