TotalEnergies SE
- Information
- Last
- Buy
- Sell
180
172
66.51
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
16/05/2024 | 19:45:29.890 | 5 | 66.51 | |
5 | 66.51 | |||
5 | 66.51 | |||
16/05/2024 | 19:28:14.563 | 8 | 66.54 | |
8 | 66.54 | |||
8 | 66.54 | |||
16/05/2024 | 19:15:24.184 | 160 | 66.45 | |
160 | 66.45 | |||
160 | 66.45 | |||
16/05/2024 | 18:58:21.261 | 1 | 66.59 | |
1 | 66.59 | |||
1 | 66.59 | |||
16/05/2024 | 18:56:30.490 | 140 | 66.48 | |
140 | 66.48 | |||
140 | 66.48 | |||
16/05/2024 | 18:55:22.410 | 160 | 66.31 | |
160 | 66.31 | |||
160 | 66.31 | |||
16/05/2024 | 18:41:12.326 | 30 | 66.21 | |
30 | 66.21 | |||
30 | 66.21 | |||
16/05/2024 | 18:25:22.361 | 60 | 66.15 | |
60 | 66.15 | |||
60 | 66.15 | |||
16/05/2024 | 18:24:15.750 | 19 | 66.16 | |
19 | 66.16 | |||
19 | 66.16 | |||
16/05/2024 | 18:24:00.409 | 179 | 66.15 | |
179 | 66.15 | |||
179 | 66.15 | |||
16/05/2024 | 18:23:56.281 | 176 | 66.25 | |
160 | 66.25 | |||
176 | 66.25 | |||
16 | 66.25 | |||
16/05/2024 | 18:23:53.070 | 170 | 66.30 | |
10 | 66.30 | |||
160 | 66.30 | |||
170 | 66.30 | |||
16/05/2024 | 18:23:32.473 | 175 | 66.48 | |
15 | 66.48 | |||
175 | 66.48 | |||
160 | 66.48 | |||
16/05/2024 | 18:07:41.309 | 140 | 66.55 | |
140 | 66.55 | |||
140 | 66.55 | |||
16/05/2024 | 18:07:40.408 | 160 | 66.55 | |
160 | 66.55 | |||
160 | 66.55 | |||
16/05/2024 | 18:06:38.015 | 50 | 66.58 | |
50 | 66.58 | |||
50 | 66.58 | |||
16/05/2024 | 17:47:59.978 | 2 | 66.46 | |
2 | 66.46 | |||
2 | 66.46 | |||
16/05/2024 | 17:46:35.971 | 30 | 66.45 | |
30 | 66.45 | |||
30 | 66.45 | |||
16/05/2024 | 17:41:10.359 | 100 | 66.47 | |
100 | 66.47 | |||
100 | 66.47 | |||
16/05/2024 | 17:29:00.497 | 600 | 66.41 | |
600 | 66.41 | |||
600 | 66.41 | |||
16/05/2024 | 17:23:00.405 | 1 | 66.44 | |
1 | 66.44 | |||
1 | 66.44 | |||
16/05/2024 | 17:20:49.195 | 75 | 66.43 | |
75 | 66.43 | |||
75 | 66.43 | |||
16/05/2024 | 17:15:18.303 | 30 | 66.44 | |
30 | 66.44 | |||
30 | 66.44 | |||
16/05/2024 | 17:13:17.990 | 100 | 66.47 | |
100 | 66.47 | |||
100 | 66.47 | |||
16/05/2024 | 17:12:20.495 | 30 | 66.47 | |
30 | 66.47 | |||
30 | 66.47 | |||
16/05/2024 | 17:09:09.844 | 15 | 66.48 | |
15 | 66.48 | |||
15 | 66.48 | |||
16/05/2024 | 17:04:43.442 | 25 | 66.52 | |
25 | 66.52 | |||
25 | 66.52 | |||
16/05/2024 | 17:03:00.532 | 66 | 66.53 | |
66 | 66.53 | |||
66 | 66.53 | |||
16/05/2024 | 17:02:07.513 | 2 | 66.55 | |
2 | 66.55 | |||
2 | 66.55 | |||
16/05/2024 | 16:58:32.028 | 10 | 66.49 | |
10 | 66.49 | |||
10 | 66.49 | |||
16/05/2024 | 16:58:06.331 | 70 | 66.49 | |
70 | 66.49 | |||
70 | 66.49 | |||
16/05/2024 | 16:49:01.793 | 19 | 66.51 | |
19 | 66.51 | |||
19 | 66.51 | |||
16/05/2024 | 16:45:58.513 | 85 | 66.57 | |
85 | 66.57 | |||
85 | 66.57 | |||
16/05/2024 | 16:45:57.677 | 32 | 66.58 | |
32 | 66.58 | |||
32 | 66.58 | |||
16/05/2024 | 16:36:00.310 | 158 | 66.63 | |
158 | 66.63 | |||
158 | 66.63 | |||
16/05/2024 | 16:35:13.212 | 75 | 66.65 | |
75 | 66.65 | |||
75 | 66.65 | |||
16/05/2024 | 16:30:04.889 | 110 | 66.74 | |
110 | 66.74 | |||
110 | 66.74 | |||
16/05/2024 | 16:19:28.548 | 40 | 66.75 | |
40 | 66.75 | |||
40 | 66.75 | |||
16/05/2024 | 16:09:54.404 | 31 | 66.72 | |
31 | 66.72 | |||
31 | 66.72 | |||
16/05/2024 | 16:09:40.418 | 14 | 66.74 | |
14 | 66.74 | |||
14 | 66.74 | |||
16/05/2024 | 16:07:49.733 | 5 | 66.66 | |
5 | 66.66 | |||
5 | 66.66 | |||
16/05/2024 | 16:07:33.298 | 3 | 66.62 | |
3 | 66.62 | |||
3 | 66.62 | |||
16/05/2024 | 16:07:28.908 | 11 | 66.62 | |
11 | 66.62 | |||
11 | 66.62 | |||
16/05/2024 | 16:07:15.989 | 5 | 66.62 | |
5 | 66.62 | |||
5 | 66.62 | |||
16/05/2024 | 16:07:12.651 | 90 | 66.62 | |
90 | 66.62 | |||
90 | 66.62 | |||
16/05/2024 | 16:07:05.354 | 4 | 66.62 | |
4 | 66.62 | |||
4 | 66.62 | |||
16/05/2024 | 16:07:04.943 | 13 | 66.62 | |
13 | 66.62 | |||
13 | 66.62 | |||
16/05/2024 | 16:06:59.037 | 9 | 66.62 | |
9 | 66.62 | |||
9 | 66.62 | |||
16/05/2024 | 16:06:53.114 | 5 | 66.62 | |
5 | 66.62 | |||
5 | 66.62 | |||
16/05/2024 | 16:05:17.104 | 18 | 66.67 | |
18 | 66.67 | |||
18 | 66.67 | |||
16/05/2024 | 16:04:50.648 | 19 | 66.69 | |
19 | 66.69 | |||
19 | 66.69 | |||
16/05/2024 | 16:04:49.811 | 5 | 66.69 | |
5 | 66.69 | |||
5 | 66.69 | |||
16/05/2024 | 15:59:10.255 | 9 | 66.55 | |
9 | 66.55 | |||
9 | 66.55 | |||
16/05/2024 | 15:53:30.679 | 500 | 66.56 | |
500 | 66.56 | |||
500 | 66.56 | |||
16/05/2024 | 15:52:13.003 | 9 | 66.57 | |
9 | 66.57 | |||
9 | 66.57 | |||
16/05/2024 | 15:50:54.332 | 42 | 66.64 | |
42 | 66.64 | |||
42 | 66.64 | |||
16/05/2024 | 15:50:54.224 | 42 | 66.65 | |
42 | 66.65 | |||
42 | 66.65 | |||
16/05/2024 | 15:45:58.750 | 11 | 66.67 | |
11 | 66.67 | |||
11 | 66.67 | |||
16/05/2024 | 15:45:58.611 | 37 | 66.69 | |
37 | 66.69 | |||
37 | 66.69 | |||
16/05/2024 | 15:43:57.828 | 41 | 66.75 | |
41 | 66.75 | |||
41 | 66.75 | |||
16/05/2024 | 15:41:07.507 | 18 | 66.73 | |
18 | 66.73 | |||
18 | 66.73 | |||
16/05/2024 | 15:38:04.111 | 40 | 66.78 | |
40 | 66.78 | |||
40 | 66.78 | |||
16/05/2024 | 15:37:15.790 | 100 | 66.80 | |
100 | 66.80 | |||
100 | 66.80 | |||
16/05/2024 | 15:35:07.231 | 44 | 66.89 | |
44 | 66.89 | |||
44 | 66.89 | |||
16/05/2024 | 15:34:19.661 | 100 | 66.89 | |
100 | 66.89 | |||
100 | 66.89 | |||
16/05/2024 | 15:29:30.918 | 10 | 66.84 | |
10 | 66.84 | |||
10 | 66.84 | |||
16/05/2024 | 15:22:35.662 | 97 | 66.88 | |
97 | 66.88 | |||
97 | 66.88 | |||
16/05/2024 | 15:19:59.704 | 35 | 66.79 | |
35 | 66.79 | |||
35 | 66.79 | |||
16/05/2024 | 15:12:54.025 | 200 | 66.71 | |
200 | 66.71 | |||
200 | 66.71 | |||
16/05/2024 | 15:08:24.800 | 105 | 66.72 | |
105 | 66.72 | |||
105 | 66.72 | |||
16/05/2024 | 15:06:23.316 | 1 | 66.68 | |
1 | 66.68 | |||
1 | 66.68 | |||
16/05/2024 | 15:03:41.836 | 14 | 66.76 | |
14 | 66.76 | |||
14 | 66.76 | |||
16/05/2024 | 15:00:19.778 | 41 | 66.72 | |
41 | 66.72 | |||
41 | 66.72 | |||
16/05/2024 | 14:59:28.390 | 20 | 66.70 | |
20 | 66.70 | |||
20 | 66.70 | |||
16/05/2024 | 14:53:57.047 | 1 | 66.60 | |
1 | 66.60 | |||
1 | 66.60 | |||
16/05/2024 | 14:52:55.816 | 3 | 66.62 | |
3 | 66.62 | |||
3 | 66.62 | |||
16/05/2024 | 14:51:18.416 | 75 | 66.58 | |
75 | 66.58 | |||
75 | 66.58 | |||
16/05/2024 | 14:49:49.374 | 35 | 66.55 | |
35 | 66.55 | |||
35 | 66.55 | |||
16/05/2024 | 14:49:24.758 | 20 | 66.50 | |
20 | 66.50 | |||
20 | 66.50 | |||
16/05/2024 | 14:46:53.288 | 228 | 66.44 | |
228 | 66.44 | |||
228 | 66.44 | |||
16/05/2024 | 14:38:55.331 | 29 | 66.40 | |
29 | 66.40 | |||
29 | 66.40 | |||
16/05/2024 | 14:07:51.356 | 75 | 66.35 | |
75 | 66.35 | |||
75 | 66.35 | |||
16/05/2024 | 14:05:36.788 | 90 | 66.34 | |
90 | 66.34 | |||
90 | 66.34 | |||
16/05/2024 | 14:01:42.545 | 20 | 66.32 | |
20 | 66.32 | |||
20 | 66.32 | |||
16/05/2024 | 13:15:48.495 | 56 | 66.27 | |
56 | 66.27 | |||
56 | 66.27 | |||
16/05/2024 | 13:15:46.157 | 7 | 66.26 | |
7 | 66.26 | |||
7 | 66.26 | |||
16/05/2024 | 13:05:52.988 | 750 | 66.24 | |
750 | 66.24 | |||
750 | 66.24 | |||
16/05/2024 | 12:55:19.999 | 30 | 66.24 | |
30 | 66.24 | |||
30 | 66.24 | |||
16/05/2024 | 12:49:03.671 | 75 | 66.18 | |
75 | 66.18 | |||
75 | 66.18 | |||
16/05/2024 | 12:46:00.359 | 76 | 66.17 | |
76 | 66.17 | |||
76 | 66.17 | |||
16/05/2024 | 12:45:46.002 | 50 | 66.16 | |
50 | 66.16 | |||
50 | 66.16 | |||
16/05/2024 | 12:45:02.627 | 50 | 66.17 | |
50 | 66.17 | |||
50 | 66.17 | |||
16/05/2024 | 12:44:46.259 | 950 | 66.17 | |
950 | 66.17 | |||
950 | 66.17 | |||
16/05/2024 | 12:36:35.716 | 100 | 66.18 | |
100 | 66.18 | |||
100 | 66.18 | |||
16/05/2024 | 12:33:04.603 | 36 | 66.22 | |
36 | 66.22 | |||
36 | 66.22 | |||
16/05/2024 | 12:33:03.899 | 75 | 66.23 | |
75 | 66.23 | |||
75 | 66.23 | |||
16/05/2024 | 12:32:31.563 | 36 | 66.23 | |
36 | 66.23 | |||
36 | 66.23 | |||
16/05/2024 | 12:25:57.547 | 100 | 66.24 | |
100 | 66.24 | |||
100 | 66.24 | |||
16/05/2024 | 12:23:49.432 | 112 | 66.26 | |
112 | 66.26 | |||
112 | 66.26 | |||
16/05/2024 | 12:23:48.187 | 10 | 66.26 | |
10 | 66.26 | |||
10 | 66.26 | |||
16/05/2024 | 12:22:10.599 | 65 | 66.30 | |
65 | 66.30 | |||
65 | 66.30 | |||
16/05/2024 | 12:17:52.717 | 100 | 66.28 | |
100 | 66.28 | |||
100 | 66.28 | |||
16/05/2024 | 12:15:24.992 | 15 | 66.24 | |
15 | 66.24 | |||
15 | 66.24 | |||
16/05/2024 | 12:15:20.974 | 17 | 66.24 | |
17 | 66.24 | |||
17 | 66.24 | |||
16/05/2024 | 12:14:50.186 | 15 | 66.25 | |
15 | 66.25 | |||
15 | 66.25 | |||
16/05/2024 | 12:09:33.464 | 150 | 66.24 | |
150 | 66.24 | |||
150 | 66.24 | |||
16/05/2024 | 12:09:32.464 | 100 | 66.24 | |
100 | 66.24 | |||
100 | 66.24 | |||
16/05/2024 | 11:58:06.484 | 27 | 66.20 | |
10 | 66.20 | |||
17 | 66.20 | |||
27 | 66.20 | |||
16/05/2024 | 11:51:48.374 | 4 | 66.28 | |
4 | 66.28 | |||
4 | 66.28 | |||
16/05/2024 | 11:46:46.194 | 250 | 66.23 | |
250 | 66.23 | |||
250 | 66.23 | |||
16/05/2024 | 11:42:45.696 | 40 | 66.26 | |
40 | 66.26 | |||
40 | 66.26 | |||
16/05/2024 | 11:40:49.192 | 10 | 66.30 | |
10 | 66.30 | |||
10 | 66.30 | |||
16/05/2024 | 11:35:22.758 | 40 | 66.37 | |
40 | 66.37 | |||
40 | 66.37 | |||
16/05/2024 | 11:31:56.877 | 100 | 66.38 | |
100 | 66.38 | |||
100 | 66.38 | |||
16/05/2024 | 11:30:11.475 | 120 | 66.40 | |
120 | 66.40 | |||
120 | 66.40 | |||
16/05/2024 | 11:23:08.850 | 10 | 66.45 | |
10 | 66.45 | |||
10 | 66.45 | |||
16/05/2024 | 11:23:04.326 | 200 | 66.47 | |
200 | 66.47 | |||
200 | 66.47 | |||
16/05/2024 | 11:23:04.170 | 75 | 66.51 | |
75 | 66.51 | |||
75 | 66.51 | |||
16/05/2024 | 11:22:54.014 | 9 | 66.52 | |
9 | 66.52 | |||
9 | 66.52 | |||
16/05/2024 | 11:22:12.345 | 1 | 66.54 | |
1 | 66.54 | |||
1 | 66.54 | |||
16/05/2024 | 11:21:43.909 | 162 | 66.54 | |
162 | 66.54 | |||
162 | 66.54 | |||
16/05/2024 | 11:21:10.305 | 15 | 66.54 | |
15 | 66.54 | |||
15 | 66.54 | |||
16/05/2024 | 11:19:25.702 | 8 | 66.53 | |
8 | 66.53 | |||
8 | 66.53 | |||
16/05/2024 | 11:18:52.540 | 50 | 66.55 | |
50 | 66.55 | |||
50 | 66.55 | |||
16/05/2024 | 11:14:07.587 | 19 | 66.57 | |
19 | 66.57 | |||
19 | 66.57 | |||
16/05/2024 | 11:14:07.398 | 93 | 66.57 | |
93 | 66.57 | |||
93 | 66.57 | |||
16/05/2024 | 11:13:07.323 | 750 | 66.58 | |
750 | 66.58 | |||
750 | 66.58 | |||
16/05/2024 | 11:03:25.697 | 100 | 66.71 | |
100 | 66.71 | |||
100 | 66.71 | |||
16/05/2024 | 11:02:20.870 | 30 | 66.76 | |
30 | 66.76 | |||
30 | 66.76 | |||
16/05/2024 | 10:58:18.296 | 100 | 66.78 | |
100 | 66.78 | |||
100 | 66.78 | |||
16/05/2024 | 10:57:59.946 | 900 | 66.80 | |
900 | 66.80 | |||
900 | 66.80 | |||
16/05/2024 | 10:56:29.246 | 100 | 66.79 | |
100 | 66.79 | |||
100 | 66.79 | |||
16/05/2024 | 10:52:17.171 | 10 | 66.77 | |
10 | 66.77 | |||
10 | 66.77 | |||
16/05/2024 | 10:42:34.853 | 3 | 66.81 | |
3 | 66.81 | |||
3 | 66.81 | |||
16/05/2024 | 10:34:34.909 | 100 | 66.85 | |
100 | 66.85 | |||
100 | 66.85 | |||
16/05/2024 | 10:31:53.699 | 150 | 66.87 | |
150 | 66.87 | |||
150 | 66.87 | |||
16/05/2024 | 10:30:38.307 | 12 | 66.86 | |
12 | 66.86 | |||
12 | 66.86 | |||
16/05/2024 | 10:23:20.451 | 135 | 66.91 | |
135 | 66.91 | |||
135 | 66.91 | |||
16/05/2024 | 10:15:40.276 | 17 | 66.86 | |
17 | 66.86 | |||
17 | 66.86 | |||
16/05/2024 | 10:10:33.992 | 44 | 66.82 | |
44 | 66.82 | |||
44 | 66.82 | |||
16/05/2024 | 10:06:25.852 | 1 | 66.74 | |
1 | 66.74 | |||
1 | 66.74 | |||
16/05/2024 | 10:00:52.154 | 200 | 66.74 | |
200 | 66.74 | |||
200 | 66.74 | |||
16/05/2024 | 09:57:19.921 | 60 | 66.78 | |
60 | 66.78 | |||
60 | 66.78 | |||
16/05/2024 | 09:54:12.358 | 300 | 66.86 | |
300 | 66.86 | |||
300 | 66.86 | |||
16/05/2024 | 09:50:41.598 | 110 | 66.92 | |
110 | 66.92 | |||
110 | 66.92 | |||
16/05/2024 | 09:49:08.689 | 34 | 66.90 | |
34 | 66.90 | |||
34 | 66.90 | |||
16/05/2024 | 09:49:05.750 | 79 | 66.89 | |
79 | 66.89 | |||
79 | 66.89 | |||
16/05/2024 | 09:49:05.614 | 180 | 66.90 | |
180 | 66.90 | |||
180 | 66.90 | |||
16/05/2024 | 09:47:43.917 | 150 | 67.00 | |
50 | 67.00 | |||
150 | 67.00 | |||
50 | 67.00 | |||
50 | 67.00 | |||
16/05/2024 | 09:46:51.330 | 350 | 67.02 | |
350 | 67.02 | |||
350 | 67.02 | |||
16/05/2024 | 09:46:02.473 | 90 | 67.10 | |
75 | 67.10 | |||
90 | 67.10 | |||
15 | 67.10 | |||
16/05/2024 | 09:30:19.386 | 2 | 67.34 | |
2 | 67.34 | |||
2 | 67.34 | |||
16/05/2024 | 09:29:30.540 | 10 | 67.35 | |
10 | 67.35 | |||
10 | 67.35 | |||
16/05/2024 | 09:20:25.918 | 40 | 67.36 | |
40 | 67.36 | |||
40 | 67.36 | |||
16/05/2024 | 09:19:25.725 | 19 | 67.38 | |
19 | 67.38 | |||
19 | 67.38 | |||
16/05/2024 | 09:16:29.297 | 13 | 67.28 | |
13 | 67.28 | |||
13 | 67.28 | |||
16/05/2024 | 09:16:14.761 | 318 | 67.28 | |
318 | 67.28 | |||
318 | 67.28 | |||
16/05/2024 | 09:15:41.999 | 7 | 67.32 | |
7 | 67.32 | |||
7 | 67.32 | |||
16/05/2024 | 09:14:26.914 | 4 | 67.19 | |
4 | 67.19 | |||
4 | 67.19 | |||
16/05/2024 | 09:11:17.438 | 900 | 67.29 | |
900 | 67.29 | |||
900 | 67.29 | |||
16/05/2024 | 09:10:42.968 | 900 | 67.29 | |
900 | 67.29 | |||
900 | 67.29 | |||
16/05/2024 | 09:04:11.886 | 900 | 67.66 | |
900 | 67.66 | |||
900 | 67.66 | |||
16/05/2024 | 09:03:20.072 | 1 200 | 67.68 | |
1 200 | 67.68 | |||
1 200 | 67.68 | |||
16/05/2024 | 09:03:01.070 | 900 | 67.63 | |
900 | 67.63 | |||
900 | 67.63 | |||
16/05/2024 | 09:02:10.538 | 900 | 67.61 | |
900 | 67.61 | |||
900 | 67.61 | |||
16/05/2024 | 09:01:35.461 | 150 | 67.61 | |
150 | 67.61 | |||
150 | 67.61 | |||
16/05/2024 | 09:01:35.335 | 4 | 67.61 | |
4 | 67.61 | |||
4 | 67.61 | |||
16/05/2024 | 09:01:24.885 | 3 | 67.65 | |
1 | 67.65 | |||
1 | 67.65 | |||
1 | 67.65 | |||
3 | 67.65 | |||
16/05/2024 | 08:31:33.842 | 13 | 67.49 | |
13 | 67.49 | |||
13 | 67.49 | |||
16/05/2024 | 08:21:22.021 | 6 | 67.54 | |
6 | 67.54 | |||
6 | 67.54 | |||
16/05/2024 | 08:00:25.713 | 1 | 67.57 | |
1 | 67.57 | |||
1 | 67.57 | |||
16/05/2024 | 08:00:00.475 | 18 | 67.56 | |
18 | 67.56 | |||
18 | 67.56 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
16/05/2024 @ 19:46:22
Last Update:
16/05/2024 @ 19:46:22