TotalEnergies SE (TOTB.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

67.77

-0.28

(-0.41%)

As of 08:10AM CEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	67.77	67.77	67.77	67.77	67.77	185
30 Apr 2024	69.49	69.49	68.05	68.05	68.05	185
29 Apr 2024	69.46	69.46	69.46	69.46	69.46	-
26 Apr 2024	68.61	69.90	68.27	69.90	69.90	281
25 Apr 2024	67.94	68.09	67.65	68.09	68.09	437
24 Apr 2024	68.20	68.20	68.02	68.02	68.02	400
23 Apr 2024	67.97	67.97	67.90	67.90	67.90	40
22 Apr 2024	67.60	67.92	67.47	67.92	67.92	290
19 Apr 2024	67.48	67.48	66.55	66.55	66.55	1,015
18 Apr 2024	67.48	67.48	67.48	67.48	67.48	-
17 Apr 2024	66.94	67.43	66.94	67.43	67.43	185
16 Apr 2024	68.04	68.04	68.04	68.04	68.04	-
15 Apr 2024	68.90	68.90	68.35	68.39	68.39	34
12 Apr 2024	68.26	68.90	68.24	68.90	68.90	278
11 Apr 2024	68.26	68.26	68.26	68.26	68.26	-
10 Apr 2024	67.50	68.13	67.50	67.61	67.61	513
09 Apr 2024	67.74	67.74	67.65	67.65	67.65	132
08 Apr 2024	67.00	67.92	67.00	67.92	67.92	500
05 Apr 2024	66.90	67.00	66.89	66.92	66.92	587
04 Apr 2024	66.23	67.02	66.23	66.90	66.90	499
03 Apr 2024	66.66	66.66	66.00	66.00	66.00	30
02 Apr 2024	64.20	66.18	64.20	66.18	66.18	297
28 Mar 2024	63.09	63.09	63.09	63.09	63.09	-
27 Mar 2024	62.43	63.29	62.43	63.09	63.09	587
26 Mar 2024	63.27	63.41	63.27	63.41	63.41	45
25 Mar 2024	62.42	62.42	62.42	62.42	62.42	16
22 Mar 2024	62.54	62.54	62.54	62.54	62.54	-
21 Mar 2024	63.36	63.36	63.35	63.35	63.35	694
20 Mar 2024	63.14	63.15	63.14	63.15	63.15	5
20 Mar 2024	0.74 Dividend
19 Mar 2024	62.73	64.09	62.73	64.09	63.35	96
18 Mar 2024	62.46	62.47	62.46	62.47	61.75	5
15 Mar 2024	62.36	63.09	62.36	63.09	62.36	367
14 Mar 2024	61.64	62.47	61.64	62.44	61.72	143
13 Mar 2024	60.69	60.69	60.69	60.69	59.99	-
12 Mar 2024	60.40	60.40	60.40	60.40	59.70	-
11 Mar 2024	60.00	60.12	60.00	60.12	59.43	58
08 Mar 2024	59.82	60.30	59.82	60.30	59.60	102
07 Mar 2024	59.79	59.79	59.68	59.68	58.99	10
06 Mar 2024	59.18	60.00	59.18	60.00	59.31	20
05 Mar 2024	58.92	59.29	58.92	59.11	58.43	25
04 Mar 2024	59.42	59.66	59.42	59.66	58.97	41
01 Mar 2024	59.38	59.42	59.38	59.42	58.73	2
29 Feb 2024	59.33	59.33	59.33	59.33	58.64	-
28 Feb 2024	59.59	59.59	59.59	59.59	58.90	-
27 Feb 2024	59.08	59.08	59.08	59.08	58.40	-
26 Feb 2024	59.53	59.53	59.00	59.19	58.51	90
23 Feb 2024	59.05	59.05	59.02	59.02	58.34	200
22 Feb 2024	59.14	59.14	59.14	59.14	58.46	-
21 Feb 2024	58.72	58.72	58.72	58.72	58.04	-
20 Feb 2024	59.62	59.62	58.75	58.92	58.24	105
19 Feb 2024	59.88	59.88	59.68	59.71	59.02	205
16 Feb 2024	60.10	60.10	60.06	60.06	59.37	162
15 Feb 2024	60.31	60.31	59.59	59.59	58.90	246
14 Feb 2024	60.03	60.36	60.03	60.36	59.66	76
13 Feb 2024	59.91	59.91	59.84	59.84	59.15	200
12 Feb 2024	59.79	59.94	59.61	59.94	59.25	191
09 Feb 2024	59.49	59.49	59.49	59.49	58.80	-
08 Feb 2024	58.70	58.70	58.17	58.17	57.50	400
07 Feb 2024	60.98	60.98	58.48	58.53	57.85	345
06 Feb 2024	59.78	59.78	59.78	59.78	59.09	-
05 Feb 2024	59.61	59.61	58.95	58.95	58.27	72
02 Feb 2024	60.29	60.29	60.29	60.29	59.59	-
01 Feb 2024	60.91	60.91	60.91	60.91	60.21	-
31 Jan 2024	60.71	60.71	60.71	60.71	60.01	-
30 Jan 2024	60.42	60.68	60.42	60.68	59.98	500
29 Jan 2024	60.16	60.16	60.16	60.16	59.47	-
26 Jan 2024	59.34	59.89	59.34	59.89	59.20	98
25 Jan 2024	59.23	59.23	58.92	59.10	58.42	107
24 Jan 2024	58.28	58.83	58.28	58.83	58.15	490
23 Jan 2024	57.90	58.01	57.90	58.01	57.34	2
22 Jan 2024	58.43	58.43	57.52	57.90	57.23	119
19 Jan 2024	58.76	58.81	58.45	58.45	57.78	398
18 Jan 2024	58.40	58.40	58.24	58.24	57.57	105
17 Jan 2024	59.42	59.42	58.06	58.06	57.39	325
16 Jan 2024	59.84	59.84	59.53	59.53	58.84	61
15 Jan 2024	60.71	60.71	60.26	60.26	59.56	45
12 Jan 2024	59.81	60.43	59.81	60.43	59.73	1,062
11 Jan 2024	59.85	59.85	59.85	59.85	59.16	-
10 Jan 2024	60.15	60.15	59.84	59.99	59.30	91
09 Jan 2024	61.02	61.02	60.91	60.91	60.21	100
08 Jan 2024	62.38	62.38	60.92	60.92	60.22	142
05 Jan 2024	62.37	62.37	62.36	62.36	61.64	150
04 Jan 2024	61.98	62.50	61.98	62.50	61.78	25
03 Jan 2024	61.96	61.96	61.90	61.90	61.19	250
02 Jan 2024	61.70	62.25	61.70	62.25	61.53	5
02 Jan 2024	0.74 Dividend
29 Dec 2023	61.22	61.73	61.22	61.73	60.29	-
28 Dec 2023	62.54	62.54	62.54	62.54	61.08	-
27 Dec 2023	62.35	62.72	62.35	62.72	61.25	650
22 Dec 2023	61.86	62.39	61.86	62.39	60.93	59
21 Dec 2023	61.81	61.81	61.81	61.81	60.36	-
20 Dec 2023	61.81	61.81	61.81	61.81	60.36	-
19 Dec 2023	62.17	62.17	61.90	61.90	60.45	35,000
18 Dec 2023	61.57	62.42	61.57	62.19	60.74	297
15 Dec 2023	61.68	61.68	61.68	61.68	60.24	-
14 Dec 2023	61.52	61.52	61.44	61.44	60.00	335
13 Dec 2023	61.75	61.75	61.31	61.31	59.88	660
12 Dec 2023	61.99	61.99	61.99	61.99	60.54	-
11 Dec 2023	61.69	62.08	61.69	61.72	60.28	394
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6538+0.0011(+0.16%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.47+0.47(+0.59%)

GOLD2,324.70+13.70(+0.59%)

Bitcoin AUD88,074.30-3,132.59(-3.43%)

TotalEnergies SE (TOTB.MU)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6538
+0.0011(+0.16%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.47
+0.47(+0.59%)

GOLD
2,324.70
+13.70(+0.59%)

Bitcoin AUD
88,074.30
-3,132.59(-3.43%)