TotalEnergies SE (TOTB.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Jul 04, 2024 | 64.60 | 65.49 | 64.60 | 65.49 | 65.49 | 270 |
| Jul 03, 2024 | 64.04 | 64.95 | 64.04 | 64.95 | 64.95 | 60 |
| Jul 02, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| Jul 01, 2024 | 62.67 | 63.56 | 62.67 | 63.56 | 63.56 | 50 |
| Jun 28, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Jun 27, 2024 | 61.97 | 62.10 | 61.97 | 62.10 | 62.10 | 19 |
| Jun 26, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| Jun 25, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| Jun 24, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Jun 21, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jun 20, 2024 | 61.72 | 61.72 | 61.63 | 61.63 | 61.63 | 150 |
| Jun 19, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| Jun 19, 2024 | 0.79 Dividend | |||||
| Jun 18, 2024 | 62.29 | 62.84 | 62.29 | 62.84 | 62.05 | 150 |
| Jun 17, 2024 | 61.20 | 62.16 | 61.20 | 62.07 | 61.29 | 153 |
| Jun 14, 2024 | 62.15 | 62.15 | 61.42 | 61.42 | 60.65 | 190 |
| Jun 13, 2024 | 63.60 | 63.60 | 62.93 | 62.93 | 62.14 | 793 |
| Jun 12, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.33 | - |
| Jun 11, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.54 | - |
| Jun 10, 2024 | 64.70 | 64.95 | 64.70 | 64.95 | 64.13 | 750 |
| Jun 07, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.22 | - |
| Jun 06, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 63.91 | - |
| Jun 05, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 63.68 | - |
| Jun 04, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 64.73 | 100 |
| Jun 03, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.26 | - |
| May 31, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 64.57 | - |
| May 30, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.44 | - |
| May 29, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.24 | - |
| May 28, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.84 | - |
| May 27, 2024 | 65.97 | 66.40 | 65.97 | 66.40 | 65.57 | 250 |
| May 24, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.54 | - |
| May 23, 2024 | 65.27 | 65.69 | 65.27 | 65.69 | 64.86 | 30 |
| May 22, 2024 | 66.06 | 66.06 | 65.35 | 65.35 | 64.53 | 85 |
| May 21, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.82 | - |
| May 20, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.66 | 100 |
| May 17, 2024 | 66.44 | 66.94 | 66.44 | 66.94 | 66.10 | 340 |
| May 16, 2024 | 67.47 | 67.47 | 66.73 | 66.73 | 65.89 | 13 |
| May 15, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.21 | - |
| May 14, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.64 | - |
| May 13, 2024 | 68.17 | 68.70 | 68.17 | 68.70 | 67.84 | 100 |
| May 10, 2024 | 68.38 | 68.95 | 68.38 | 68.95 | 68.08 | 150 |
| May 09, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.15 | - |
| May 08, 2024 | 66.83 | 67.07 | 66.83 | 67.07 | 66.23 | 5 |
| May 07, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.37 | - |
| May 06, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.72 | - |
| May 03, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 65.94 | - |
| May 02, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.02 | - |
| Apr 30, 2024 | 69.32 | 69.38 | 69.32 | 69.38 | 68.51 | 36 |
| Apr 29, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.82 | - |
| Apr 26, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 67.77 | - |
| Apr 25, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 66.99 | - |
| Apr 24, 2024 | 68.20 | 68.37 | 68.20 | 68.37 | 67.51 | 160 |
| Apr 23, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 66.98 | - |
| Apr 22, 2024 | 67.66 | 67.66 | 67.36 | 67.36 | 66.51 | 3 |
| Apr 19, 2024 | 67.18 | 67.18 | 66.43 | 66.60 | 65.76 | 121 |
| Apr 18, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.57 | - |
| Apr 17, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.17 | - |
| Apr 16, 2024 | 68.04 | 68.04 | 67.38 | 67.38 | 66.53 | 53 |
| Apr 15, 2024 | 68.76 | 68.76 | 68.22 | 68.26 | 67.40 | 350 |
| Apr 12, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.13 | - |
| Apr 11, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.30 | - |
| Apr 10, 2024 | 67.38 | 68.12 | 67.38 | 68.12 | 67.26 | 50 |
| Apr 09, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 66.83 | - |
| Apr 08, 2024 | 67.00 | 68.44 | 67.00 | 68.44 | 67.58 | 100 |
| Apr 05, 2024 | 66.81 | 66.90 | 66.81 | 66.90 | 66.06 | 40 |
| Apr 04, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 65.52 | - |
| Apr 03, 2024 | 65.72 | 66.44 | 65.72 | 66.44 | 65.60 | 267 |
| Apr 02, 2024 | 64.10 | 65.93 | 64.10 | 65.93 | 65.10 | 575 |
| Mar 28, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.02 | - |
| Mar 27, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 61.64 | - |
| Mar 26, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 62.42 | - |
| Mar 25, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 61.51 | 60 |
| Mar 22, 2024 | 62.43 | 62.88 | 62.43 | 62.88 | 62.09 | 200 |
| Mar 21, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 62.63 | - |
| Mar 20, 2024 | 63.18 | 63.32 | 63.18 | 63.25 | 62.45 | 282 |
| Mar 20, 2024 | 0.74 Dividend | |||||
| Mar 19, 2024 | 62.70 | 63.80 | 62.70 | 63.80 | 62.27 | 238 |
| Mar 18, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 60.92 | - |
| Mar 15, 2024 | 62.20 | 63.28 | 62.20 | 63.28 | 61.76 | 25 |
| Mar 14, 2024 | 61.52 | 62.45 | 61.52 | 62.25 | 60.75 | 230 |
| Mar 13, 2024 | 60.61 | 61.39 | 60.61 | 61.39 | 59.92 | 200 |
| Mar 12, 2024 | 60.34 | 60.61 | 60.34 | 60.61 | 59.15 | 100 |
| Mar 11, 2024 | 59.64 | 60.66 | 59.64 | 60.66 | 59.20 | 2,190 |
| Mar 08, 2024 | 60.00 | 60.28 | 60.00 | 60.28 | 58.83 | 96 |
| Mar 07, 2024 | 59.67 | 59.67 | 59.66 | 59.66 | 58.23 | 910 |
| Mar 06, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 57.63 | - |
| Mar 05, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 57.68 | - |
| Mar 04, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 58.10 | - |
| Mar 01, 2024 | 59.28 | 59.33 | 59.28 | 59.33 | 57.90 | 85 |
| Feb 29, 2024 | 58.99 | 59.36 | 58.99 | 59.36 | 57.93 | 68 |
| Feb 28, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 58.06 | - |
| Feb 27, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 57.54 | - |
| Feb 26, 2024 | 59.52 | 59.52 | 58.73 | 59.05 | 57.63 | 220 |
| Feb 23, 2024 | 59.02 | 59.28 | 59.02 | 59.28 | 57.86 | 125 |
| Feb 22, 2024 | 59.36 | 59.36 | 59.09 | 59.09 | 57.67 | 60 |
| Feb 21, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 56.99 | - |
| Feb 20, 2024 | 59.58 | 59.58 | 58.44 | 58.44 | 57.04 | 175 |
| Feb 19, 2024 | 59.92 | 59.92 | 59.78 | 59.78 | 58.34 | 200 |
| Feb 16, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 58.62 | - |
| *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.