TotalEnergies SE (FP.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| May 16, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| May 15, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| May 14, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| May 13, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| May 10, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| May 09, 2024 | 67.62 | 68.11 | 67.62 | 68.11 | 68.11 | 160 |
| May 08, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| May 07, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| May 06, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| May 03, 2024 | 66.93 | 67.08 | 66.30 | 66.30 | 66.30 | 310 |
| May 02, 2024 | 67.40 | 67.40 | 66.75 | 66.75 | 66.75 | 470 |
| Apr 30, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| Apr 29, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| Apr 26, 2024 | 68.09 | 69.15 | 68.09 | 69.15 | 69.15 | 320 |
| Apr 25, 2024 | 68.73 | 68.73 | 67.32 | 67.32 | 67.32 | 30 |
| Apr 24, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| Apr 23, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| Apr 22, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| Apr 19, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| Apr 18, 2024 | 67.20 | 67.20 | 67.01 | 67.01 | 67.01 | 160 |
| Apr 17, 2024 | 67.43 | 67.50 | 67.43 | 67.50 | 67.50 | 150 |
| Apr 16, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Apr 15, 2024 | 69.09 | 69.09 | 68.95 | 68.95 | 68.95 | 160 |
| Apr 12, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| Apr 11, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| Apr 10, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| Apr 09, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| Apr 08, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| Apr 05, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| Apr 04, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| Apr 03, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| Apr 02, 2024 | 64.54 | 65.71 | 64.54 | 65.71 | 65.71 | 150 |
| Mar 28, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| Mar 27, 2024 | 62.37 | 62.70 | 62.37 | 62.70 | 62.70 | 24 |
| Mar 26, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Mar 25, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Mar 22, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Mar 21, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| Mar 20, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Mar 20, 2024 | 0.74 Dividend | |||||
| Mar 19, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| Mar 18, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| Mar 15, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| Mar 14, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| Mar 13, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| Mar 12, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.13 | - |
| Mar 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.27 | - |
| Mar 08, 2024 | 60.41 | 60.50 | 60.19 | 60.24 | 59.51 | 835 |
| Mar 07, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 58.99 | - |
| Mar 06, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 57.95 | - |
| Mar 05, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.31 | - |
| Mar 04, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.05 | - |
| Mar 01, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 58.49 | - |
| Feb 29, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 58.49 | - |
| Feb 28, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.58 | - |
| Feb 27, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.42 | - |
| Feb 26, 2024 | 59.15 | 59.15 | 58.72 | 58.72 | 58.00 | 161 |
| Feb 23, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 58.63 | - |
| Feb 22, 2024 | 59.43 | 59.43 | 59.04 | 59.04 | 58.32 | 161 |
| Feb 21, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 57.73 | - |
| Feb 20, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 58.78 | - |
| Feb 19, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 59.36 | - |
| Feb 16, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.37 | - |
| Feb 15, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.31 | - |
| Feb 14, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 59.68 | - |
| Feb 13, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.42 | - |
| Feb 12, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 58.93 | - |
| Feb 09, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 58.70 | - |
| Feb 08, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.05 | 161 |
| Feb 07, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 58.90 | 800 |
| Feb 06, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.48 | - |
| Feb 05, 2024 | 59.54 | 59.54 | 59.20 | 59.20 | 58.48 | 16 |
| Feb 02, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.31 | - |
| Feb 01, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 59.78 | - |
| Jan 31, 2024 | 60.84 | 60.84 | 60.69 | 60.69 | 59.95 | 161 |
| Jan 30, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.47 | - |
| Jan 29, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.03 | - |
| Jan 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.27 | - |
| Jan 25, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.53 | - |
| Jan 24, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 57.50 | - |
| Jan 23, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 57.64 | - |
| Jan 22, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.26 | - |
| Jan 19, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.33 | - |
| Jan 18, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 57.52 | - |
| Jan 17, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 57.76 | - |
| Jan 16, 2024 | 59.19 | 59.81 | 59.19 | 59.81 | 59.08 | 161 |
| Jan 15, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 59.52 | - |
| Jan 12, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 59.52 | - |
| Jan 11, 2024 | 59.93 | 59.93 | 59.74 | 59.74 | 59.01 | 21 |
| Jan 10, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 59.45 | - |
| Jan 09, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.29 | - |
| Jan 08, 2024 | 61.98 | 61.98 | 60.94 | 60.94 | 60.20 | 15 |
| Jan 05, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.19 | - |
| Jan 04, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.84 | 161 |
| Jan 03, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.07 | - |
| Jan 02, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.36 | - |
| Jan 02, 2024 | 0.74 Dividend | |||||
| Dec 29, 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 59.89 | - |
| Dec 28, 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 60.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.