Australia markets open in 5 hours 5 minutes

TotalEnergies SE (TTE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
62.49+0.12 (+0.19%)
At close: 05:36PM CEST
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Oct 202462.2262.7762.1662.4962.492,279,185
11 Oct 202462.4462.6362.0662.3762.372,518,382
10 Oct 202462.2362.6962.0162.4162.413,050,825
09 Oct 202461.6362.1261.5461.9861.982,584,475
08 Oct 202463.0263.2461.9262.0862.083,138,382
07 Oct 202462.8063.4862.3763.2863.283,710,863
04 Oct 202461.9763.0461.6062.6562.654,538,190
03 Oct 202461.2061.7760.9861.5261.523,953,389
02 Oct 202460.1861.4760.1760.6460.645,178,446
01 Oct 202458.0959.5257.8359.3159.314,963,687
30 Sept 202459.6159.6458.2158.5058.505,762,846
27 Sept 202458.8359.6258.8359.1559.154,691,916
26 Sept 202459.3159.5758.2559.3059.307,503,258
25 Sept 202461.1461.5660.3660.7160.715,128,839
25 Sept 20240.79 Dividend
24 Sept 202462.4963.1762.4462.7061.913,726,537
23 Sept 202462.5862.8161.8562.1261.343,232,740
20 Sept 202462.1362.5861.7461.9961.217,466,641
19 Sept 202462.0162.7661.9262.6561.863,887,980
18 Sept 202461.5861.6561.0461.2360.462,815,423
17 Sept 202461.3861.7461.2661.4060.633,261,846
16 Sept 202460.7161.2960.6861.2260.452,240,585
13 Sept 202460.9761.4060.8961.0760.302,596,972
12 Sept 202460.7361.1560.3060.9160.143,350,991
11 Sept 202459.9160.4659.6460.1959.433,497,158
10 Sept 202460.8061.2159.4859.8759.123,670,909
09 Sept 202460.2961.0760.2260.9660.193,953,410
06 Sept 202460.1060.6559.7259.8659.114,014,800
05 Sept 202460.1760.9960.1460.5659.803,766,255
04 Sept 202460.3961.0259.9160.1759.413,561,212
03 Sept 202462.4162.6560.4660.5159.753,566,724
02 Sept 202462.1662.5961.9762.4861.691,391,271
30 Aug 202462.8663.4162.0762.1961.414,432,349
29 Aug 202462.1562.7461.8762.7161.922,226,817
28 Aug 202462.7762.9162.2862.4161.622,202,823
27 Aug 202463.2863.4462.7162.7261.931,876,471
26 Aug 202462.3663.1362.1562.8662.072,112,563
23 Aug 202461.9962.2461.9262.1661.382,355,294
22 Aug 202461.5161.9961.4861.6260.842,050,324
21 Aug 202461.9962.2561.7262.1361.351,811,404
20 Aug 202462.5062.6861.9761.9761.192,187,536
19 Aug 202462.2963.1162.1462.9262.132,036,242
16 Aug 202462.4362.6761.9362.3361.543,093,759
15 Aug 202461.8862.5961.6162.4861.692,235,687
14 Aug 202461.5861.8061.0161.4660.692,127,767
13 Aug 202461.9462.0461.0361.3460.572,281,396
12 Aug 202461.6661.9961.3861.7260.942,429,529
09 Aug 202461.2961.6060.8861.3560.581,895,672
08 Aug 202460.7561.1260.2960.9160.142,571,282
07 Aug 202459.3561.3259.3360.9260.154,208,443
06 Aug 202459.9359.9658.3259.2358.483,930,534
05 Aug 202459.5259.7457.9959.5058.755,144,823
02 Aug 202461.3062.2161.0661.1460.374,188,934
01 Aug 202462.3262.8961.6661.9161.133,223,324
31 July 202462.5963.2062.3362.4861.694,072,989
30 July 202462.1962.4561.7662.0861.302,382,486
29 July 202462.7963.0861.5261.7460.961,951,085
26 July 202462.6962.9461.9862.1361.352,587,272
25 July 202461.4262.1160.5261.9761.192,587,208
24 July 202461.8962.5461.4762.4661.672,478,368
23 July 202462.8363.1362.0662.1361.352,672,344
22 July 202462.9463.3162.5463.1462.342,462,653
19 July 202463.5063.6662.5662.7361.944,161,797
18 July 202463.0963.9863.0663.8063.003,422,747
17 July 202462.3063.2862.2762.8362.042,858,921
16 July 202463.2063.2062.0762.3061.522,557,447
15 July 202463.4763.7062.9463.2862.483,073,244
12 July 202463.5363.9463.2263.5062.703,135,787
11 July 202463.0663.3562.4762.8262.033,134,492
10 July 202463.0063.4562.8063.0462.253,029,126
09 July 202464.1664.2162.9263.2262.423,564,862
08 July 202464.8265.4264.6464.6863.872,731,401
05 July 202465.6565.8864.9665.3664.543,001,682
04 July 202464.9265.7964.8165.7964.962,692,925
03 July 202464.0664.9364.0464.8364.013,733,317
02 July 202464.0064.4363.2464.0163.203,568,058
01 July 202463.4064.4063.1963.6162.813,968,464
28 June 202462.7562.9261.9662.3361.543,842,392
27 June 202462.1262.3661.8862.0461.262,275,177
26 June 202463.2263.3761.8862.0461.263,708,769
25 June 202462.9263.3762.6362.8862.092,926,768
24 June 202461.4362.6361.3962.5161.722,740,180
21 June 202462.0062.2961.4161.7760.997,655,355
20 June 202461.8662.6961.5462.3161.524,946,318
19 June 202462.2762.6461.7461.7861.003,879,374
19 June 20240.79 Dividend
18 June 202462.0463.0461.6962.8661.293,657,541
17 June 202461.2362.2961.2162.0060.453,550,252
14 June 202462.3962.6360.8561.4259.886,707,644
13 June 202463.8564.0562.2362.3160.754,992,598
12 June 202464.1064.6063.7063.9462.343,028,206
11 June 202465.2965.7663.9664.1062.503,744,259
10 June 202464.3565.2163.8865.2163.583,702,340
07 June 202464.9365.3564.6364.9463.323,178,823
06 June 202464.8964.9764.3264.9763.352,705,044
05 June 202464.7065.4764.2964.7263.102,946,877
04 June 202464.8765.1163.8964.3362.724,535,748
03 June 202467.4067.7665.8465.9264.272,959,073
31 May 202465.6267.0165.6067.0165.339,410,554
30 May 202465.4365.5864.8765.3163.683,499,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...