TotalEnergies SE

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)