TotalEnergies SE (DE:TOTB)
XETRA:TOTB
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
77.33
79.12
76.82
78.60
78.60
+2.49%
52,614
1.64
Apr 08, 2026
74.86
76.69
73.60
76.69
76.69
-3.22%
147,824
4.93
Apr 07, 2026
80.02
80.25
79.24
79.24
79.24
-0.23%
63,754
2.18
Apr 06, 2026
79.42
79.62
79.42
79.42
79.42
0.00%
0
0.00
Apr 03, 2026
79.42
79.62
79.42
79.42
79.42
0.00%
0
0.00
Apr 02, 2026
79.31
80.14
78.87
79.42
79.42
+2.49%
40,432
1.35
Apr 01, 2026
79.37
79.66
76.77
77.49
77.49
-4.03%
71,784
2.48
Mar 31, 2026
79.40
80.97
79.32
80.74
80.74
+0.95%
21,458
0.75
Mar 30, 2026
79.08
81.29
79.01
80.83
79.98
+2.97%
45,793
1.64
Mar 27, 2026
78.48
78.81
77.38
78.50
77.67
-0.56%
25,317
0.91
Mar 26, 2026
77.50
78.94
77.28
78.94
78.11
+2.61%
35,422
1.29
Mar 25, 2026
76.19
77.25
76.11
76.93
76.12
-0.19%
30,202
1.12
Mar 24, 2026
76.73
77.37
75.93
77.08
76.27
+1.45%
25,743
0.97
Mar 23, 2026
76.37
77.04
71.50
75.98
75.18
-1.25%
125,815
5.12
Mar 20, 2026
77.83
78.59
76.55
76.94
76.13
-2.13%
51,798
2.15
Mar 19, 2026
75.64
79.32
75.64
78.61
77.78
+4.20%
84,836
3.71
Mar 18, 2026
74.48
75.92
74.48
75.44
74.65
+1.29%
43,586
1.92
Mar 17, 2026
72.73
74.56
72.73
74.48
73.70
+2.86%
35,455
1.59
Mar 16, 2026
72.11
72.83
72.11
72.41
71.65
+0.26%
31,611
1.44
Mar 13, 2026
70.83
72.25
70.79
72.22
71.46
+2.57%
65,615
3.11
Mar 12, 2026
69.79
70.44
69.46
70.41
69.67
+0.61%
17,270
0.82
Mar 11, 2026
68.50
69.98
68.44
69.98
69.24
+1.85%
21,945
1.05
Mar 10, 2026
67.04
69.01
66.84
68.71
67.99
-0.28%
52,801
2.60
Mar 09, 2026
68.81
69.01
67.23
68.90
68.18
+1.38%
43,655
2.20
Mar 06, 2026
66.51
67.96
66.47
67.96
67.25
+1.77%
80,077
4.28
Mar 05, 2026
67.14
67.23
66.33
66.78
66.08
-0.09%
30,742
1.66
Mar 04, 2026
67.89
68.24
66.81
66.84
66.14
-1.89%
38,227
2.10
Mar 03, 2026
69.93
70.00
68.13
68.13
67.41
-1.82%
44,073
2.50
Mar 02, 2026
71.14
71.20
69.01
69.39
68.66
+2.98%
61,859
3.70
Feb 27, 2026
67.45
67.92
67.37
67.38
66.67
-0.30%
13,261
0.79
Feb 26, 2026
67.49
67.80
66.62
67.58
66.87
+0.33%
23,226
1.41
Feb 25, 2026
66.93
67.80
66.86
67.36
66.65
+0.93%
63,239
4.05
Feb 24, 2026
66.29
66.99
66.20
66.74
66.04
+0.86%
17,153
1.10
Feb 23, 2026
65.62
66.56
65.53
66.17
65.47
+1.01%
10,574
0.67
Feb 20, 2026
66.21
66.21
65.37
65.51
64.82
-1.43%
10,175
0.63
Feb 19, 2026
65.80
66.50
65.50
66.46
65.76
+1.68%
13,936
0.86
Feb 18, 2026
65.07
65.68
64.96
65.36
64.67
+1.22%
12,420
0.77
Feb 17, 2026
64.33
65.35
63.98
64.57
63.89
+0.36%
23,620
1.48
Feb 16, 2026
64.48
64.48
64.07
64.34
63.66
-0.08%
11,289
0.70
Feb 13, 2026
64.52
64.52
63.78
64.39
63.71
+0.09%
19,441
1.22
Feb 12, 2026
65.32
65.32
63.97
64.33
63.65
+0.09%
24,318
1.54
Feb 11, 2026
63.05
64.43
62.88
64.27
63.59
+2.83%
54,116
3.56
Feb 10, 2026
62.32
62.97
62.09
62.50
61.84
-0.22%
36,323
2.40
Feb 09, 2026
62.26
62.71
62.19
62.64
61.98
-0.06%
27,812
1.87
Feb 06, 2026
62.47
62.97
61.96
62.68
62.02
+1.18%
13,879
0.91
Feb 05, 2026
62.37
62.82
61.68
61.95
61.30
-1.10%
23,927
1.58
Feb 04, 2026
62.68
63.03
62.26
62.64
61.98
+1.82%
14,234
0.94
Feb 03, 2026
61.04
61.65
60.54
61.52
60.87
+1.45%
8,723
0.57
Feb 02, 2026
59.50
60.79
59.43
60.64
60.00
-0.91%
17,124
1.13
Jan 30, 2026
60.76
61.25
60.36
61.20
60.56
+0.51%
18,798
1.25
Rows: