TotalEnergies SE

240

214

66.33

Date Time Volume Order Volume Price
03/05/2024 21:52:51.040 160   66.33
      160 66.33
      160 66.33
03/05/2024 21:52:46.130 160   66.34
      160 66.34
      160 66.34
03/05/2024 21:52:29.809 160   66.32
      160 66.32
      160 66.32
03/05/2024 21:51:42.130 160   66.24
      160 66.24
      160 66.24
03/05/2024 21:51:27.424 160   66.22
      160 66.22
      160 66.22
03/05/2024 21:51:16.429 300   66.16
      300 66.16
      300 66.16
03/05/2024 21:51:04.523 160   66.10
      160 66.10
      160 66.10
03/05/2024 21:50:23.653 160   66.10
      160 66.10
      160 66.10
03/05/2024 21:49:12.337 160   66.36
      160 66.36
      160 66.36
03/05/2024 21:35:05.394 300   66.34
      300 66.34
      300 66.34
03/05/2024 21:32:46.929 10   66.33
      10 66.33
      10 66.33
03/05/2024 21:23:29.474 160   66.26
      160 66.26
      160 66.26
03/05/2024 21:23:09.840 160   66.21
      160 66.21
      160 66.21
03/05/2024 21:22:49.579 160   66.17
      160 66.17
      160 66.17
03/05/2024 21:22:21.106 160   66.11
      160 66.11
      160 66.11
03/05/2024 21:18:23.094 8   66.06
      8 66.06
      8 66.06
03/05/2024 21:11:55.333 10   66.10
      10 66.10
      10 66.10
03/05/2024 21:05:35.266 2   66.07
      2 66.07
      2 66.07
03/05/2024 21:04:01.602 34   66.07
      34 66.07
      34 66.07
03/05/2024 20:45:00.681 160   66.03
      160 66.03
      160 66.03
03/05/2024 20:44:15.322 30   66.00
      30 66.00
      30 66.00
03/05/2024 20:44:14.111 21   65.89
      11 65.89
      10 65.89
      21 65.89
03/05/2024 20:44:13.003 1 240   65.89
      150 65.89
      10 65.89
      1 080 65.89
      1 240 65.89
03/05/2024 20:42:14.294 160   66.24
      160 66.24
      160 66.24
03/05/2024 20:38:31.965 160   66.26
      160 66.26
      160 66.26
03/05/2024 20:38:09.633 30   66.14
      30 66.14
      30 66.14
03/05/2024 20:36:44.058 160   66.20
      160 66.20
      160 66.20
03/05/2024 20:22:43.699 25   66.16
      25 66.16
      25 66.16
03/05/2024 20:09:01.520 2   66.20
      2 66.20
      2 66.20
03/05/2024 20:05:51.067 100   66.20
      100 66.20
      100 66.20
03/05/2024 19:49:07.881 160   66.14
      160 66.14
      160 66.14
03/05/2024 19:48:04.418 20   66.15
      20 66.15
      20 66.15
03/05/2024 19:44:37.877 100   66.10
      100 66.10
      100 66.10
03/05/2024 19:43:24.261 75   66.17
      75 66.17
      75 66.17
03/05/2024 19:31:24.259 50   66.13
      50 66.13
      50 66.13
03/05/2024 19:22:15.703 265   66.15
      265 66.15
      265 66.15
03/05/2024 19:20:47.887 160   66.35
      160 66.35
      160 66.35
03/05/2024 19:12:30.153 4   66.35
      4 66.35
      4 66.35
03/05/2024 19:05:18.697 1   66.41
      1 66.41
      1 66.41
03/05/2024 19:00:06.445 2   66.35
      2 66.35
      2 66.35
03/05/2024 18:59:36.961 1   66.30
      1 66.30
      1 66.30
03/05/2024 18:47:50.940 30   66.35
      30 66.35
      30 66.35
03/05/2024 18:41:50.967 160   66.38
      160 66.38
      160 66.38
03/05/2024 18:39:21.929 147   66.41
      147 66.41
      147 66.41
03/05/2024 18:37:10.086 100   66.42
      100 66.42
      100 66.42
03/05/2024 18:35:22.544 43   66.41
      43 66.41
      43 66.41
03/05/2024 18:35:05.821 35   66.40
      35 66.40
      35 66.40
03/05/2024 18:23:26.990 6   66.33
      6 66.33
      6 66.33
03/05/2024 18:20:56.907 115   66.26
      115 66.26
      115 66.26
03/05/2024 18:18:48.495 134   66.34
      134 66.34
      134 66.34
03/05/2024 18:15:22.274 10   66.35
      10 66.35
      10 66.35
03/05/2024 18:10:14.529 4   66.28
      4 66.28
      4 66.28
03/05/2024 17:56:06.361 20   66.30
      20 66.30
      20 66.30
03/05/2024 17:48:44.190 30   66.20
      30 66.20
      30 66.20
03/05/2024 17:48:37.858 160   66.25
      160 66.25
      160 66.25
03/05/2024 17:45:42.418 150   66.19
      150 66.19
      150 66.19
03/05/2024 17:41:24.479 8   66.18
      8 66.18
      8 66.18
03/05/2024 17:37:36.537 100   66.25
      100 66.25
      100 66.25
03/05/2024 17:36:23.429 5   66.24
      5 66.24
      5 66.24
03/05/2024 17:36:11.870 100   66.24
      100 66.24
      100 66.24
03/05/2024 17:25:51.364 650   66.18
      650 66.18
      650 66.18
03/05/2024 17:24:41.379 28   66.19
      28 66.19
      28 66.19
03/05/2024 17:20:58.703 100   66.18
      100 66.18
      100 66.18
03/05/2024 17:18:31.608 23   66.22
      23 66.22
      23 66.22
03/05/2024 17:10:22.232 55   66.19
      55 66.19
      55 66.19
03/05/2024 17:09:53.155 14   66.21
      14 66.21
      14 66.21
03/05/2024 17:07:51.846 4   66.21
      4 66.21
      4 66.21
03/05/2024 16:59:22.304 18   66.21
      18 66.21
      18 66.21
03/05/2024 16:56:55.678 34   66.19
      34 66.19
      34 66.19
03/05/2024 16:56:22.135 900   66.19
      900 66.19
      900 66.19
03/05/2024 16:53:26.745 55   66.17
      55 66.17
      55 66.17
03/05/2024 16:52:45.989 1   66.18
      1 66.18
      1 66.18
03/05/2024 16:50:50.091 2   66.16
      2 66.16
      2 66.16
03/05/2024 16:36:23.829 70   66.14
      70 66.14
      70 66.14
03/05/2024 16:36:04.060 68   66.13
      68 66.13
      68 66.13
03/05/2024 16:36:03.315 57   66.15
      57 66.15
      57 66.15
03/05/2024 16:29:19.568 37   66.20
      37 66.20
      37 66.20
03/05/2024 16:28:24.876 3   66.17
      3 66.17
      3 66.17
03/05/2024 16:27:12.595 5   66.15
      5 66.15
      5 66.15
03/05/2024 16:26:35.029 37   66.14
      37 66.14
      37 66.14
03/05/2024 16:26:28.781 44   66.14
      44 66.14
      44 66.14
03/05/2024 16:26:06.541 29   66.17
      29 66.17
      29 66.17
03/05/2024 16:25:44.458 39   66.18
      39 66.18
      39 66.18
03/05/2024 16:22:03.908 80   66.18
      80 66.18
      80 66.18
03/05/2024 16:21:36.154 53   66.18
      53 66.18
      53 66.18
03/05/2024 16:21:01.858 24   66.20
      24 66.20
      24 66.20
03/05/2024 16:20:53.491 10   66.20
      10 66.20
      10 66.20
03/05/2024 16:20:28.277 8   66.20
      8 66.20
      8 66.20
03/05/2024 16:16:01.012 6   66.22
      6 66.22
      6 66.22
03/05/2024 16:12:12.197 5   66.18
      5 66.18
      5 66.18
03/05/2024 16:11:51.245 45   66.18
      45 66.18
      45 66.18
03/05/2024 16:01:32.895 950   66.27
      950 66.27
      950 66.27
03/05/2024 16:00:35.907 48   66.27
      48 66.27
      48 66.27
03/05/2024 16:00:04.977 3   66.30
      3 66.30
      3 66.30
03/05/2024 16:00:03.642 6   66.30
      6 66.30
      6 66.30
03/05/2024 16:00:02.919 19   66.30
      19 66.30
      19 66.30
03/05/2024 15:57:14.810 1   66.34
      1 66.34
      1 66.34
03/05/2024 15:55:40.803 100   66.36
      100 66.36
      100 66.36
03/05/2024 15:54:44.301 50   66.32
      50 66.32
      50 66.32
03/05/2024 15:50:05.576 20   66.19
      20 66.19
      20 66.19
03/05/2024 15:46:51.064 1   66.17
      1 66.17
      1 66.17
03/05/2024 15:37:49.018 19   66.06
      19 66.06
      19 66.06
03/05/2024 15:36:44.548 337   65.99
      337 65.99
      1 65.99
      30 65.99
      296 65.99
      10 65.99
03/05/2024 15:36:44.367 950   65.99
      950 65.99
      950 65.99
03/05/2024 15:36:22.781 950   65.99
      20 65.99
      40 65.99
      5 65.99
      176 65.99
      454 65.99
      950 65.99
      255 65.99
03/05/2024 15:36:22.614 158   66.00
      2 66.00
      158 66.00
      13 66.00
      40 66.00
      3 66.00
      100 66.00
03/05/2024 15:35:15.885 6   66.07
      6 66.07
      6 66.07
03/05/2024 15:35:11.006 284   66.07
      264 66.07
      284 66.07
      20 66.07
03/05/2024 15:34:41.300 950   66.08
      336 66.08
      500 66.08
      950 66.08
      114 66.08
03/05/2024 15:34:18.925 9   66.11
      9 66.11
      9 66.11
03/05/2024 15:34:18.766 66   66.11
      16 66.11
      50 66.11
      66 66.11
03/05/2024 15:34:06.556 20   66.15
      20 66.15
      20 66.15
03/05/2024 15:33:19.223 61   66.22
      61 66.22
      61 66.22
03/05/2024 15:32:48.915 150   66.25
      150 66.25
      150 66.25
03/05/2024 15:32:09.707 570   66.27
      420 66.27
      150 66.27
      570 66.27
03/05/2024 15:25:54.752 92   66.30
      92 66.30
      92 66.30
03/05/2024 15:24:58.668 70   66.31
      70 66.31
      70 66.31
03/05/2024 15:23:41.481 96   66.32
      96 66.32
      96 66.32
03/05/2024 15:18:12.711 25   66.35
      25 66.35
      25 66.35
03/05/2024 15:12:28.950 35   66.44
      35 66.44
      35 66.44
03/05/2024 15:06:58.444 20   66.39
      20 66.39
      20 66.39
03/05/2024 15:02:51.785 50   66.49
      50 66.49
      50 66.49
03/05/2024 14:58:48.410 102   66.44
      102 66.44
      82 66.44
      20 66.44
03/05/2024 14:57:41.628 100   66.43
      100 66.43
      100 66.43
03/05/2024 14:54:09.795 50   66.46
      50 66.46
      50 66.46
03/05/2024 14:53:51.718 3   66.48
      3 66.48
      3 66.48
03/05/2024 14:51:34.125 210   66.46
      210 66.46
      210 66.46
03/05/2024 14:48:09.487 2   66.40
      2 66.40
      2 66.40
03/05/2024 14:45:55.977 7   66.48
      7 66.48
      7 66.48
03/05/2024 14:45:52.839 100   66.48
      100 66.48
      100 66.48
03/05/2024 14:41:15.230 30   66.68
      30 66.68
      30 66.68
03/05/2024 14:34:47.222 20   67.02
      20 67.02
      20 67.02
03/05/2024 14:33:56.213 50   67.01
      50 67.01
      50 67.01
03/05/2024 14:32:32.410 250   66.99
      250 66.99
      250 66.99
03/05/2024 14:29:06.498 84   66.88
      84 66.88
      84 66.88
03/05/2024 14:21:11.266 150   66.99
      150 66.99
      150 66.99
03/05/2024 14:11:14.244 30   66.91
      30 66.91
      30 66.91
03/05/2024 14:03:49.338 100   66.94
      100 66.94
      100 66.94
03/05/2024 13:49:03.379 6   66.82
      6 66.82
      6 66.82
03/05/2024 13:43:24.631 53   66.81
      53 66.81
      53 66.81
03/05/2024 13:37:54.839 50   66.86
      50 66.86
      50 66.86
03/05/2024 13:33:28.955 10   66.84
      10 66.84
      10 66.84
03/05/2024 13:17:36.855 200   66.85
      200 66.85
      200 66.85
03/05/2024 13:15:53.737 1   66.87
      1 66.87
      1 66.87
03/05/2024 13:15:26.771 1   66.86
      1 66.86
      1 66.86
03/05/2024 13:09:36.416 10   66.81
      10 66.81
      10 66.81
03/05/2024 13:03:56.133 22   66.85
      22 66.85
      22 66.85
03/05/2024 12:53:50.190 20   66.87
      20 66.87
      20 66.87
03/05/2024 12:34:15.709 600   66.78
      600 66.78
      600 66.78
03/05/2024 12:32:30.896 30   66.79
      30 66.79
      30 66.79
03/05/2024 12:15:17.352 5   66.90
      5 66.90
      5 66.90
03/05/2024 12:09:59.561 5   66.85
      5 66.85
      5 66.85
03/05/2024 12:09:50.269 50   66.85
      50 66.85
      50 66.85
03/05/2024 12:09:27.825 100   66.87
      100 66.87
      100 66.87
03/05/2024 12:07:26.627 50   66.81
      50 66.81
      50 66.81
03/05/2024 12:06:53.564 25   66.82
      25 66.82
      25 66.82
03/05/2024 12:05:26.411 16   66.82
      16 66.82
      16 66.82
03/05/2024 11:52:46.124 7   66.84
      7 66.84
      7 66.84
03/05/2024 11:41:49.221 10   66.82
      10 66.82
      10 66.82
03/05/2024 11:38:06.632 21   66.84
      21 66.84
      21 66.84
03/05/2024 11:33:25.728 30   66.85
      30 66.85
      30 66.85
03/05/2024 11:32:31.421 50   66.83
      50 66.83
      50 66.83
03/05/2024 11:32:07.759 65   66.83
      65 66.83
      65 66.83
03/05/2024 11:31:16.660 325   66.83
      325 66.83
      325 66.83
03/05/2024 11:28:00.758 300   66.85
      300 66.85
      300 66.85
03/05/2024 11:25:49.421 30   66.87
      30 66.87
      30 66.87
03/05/2024 11:21:33.091 100   66.85
      100 66.85
      100 66.85
03/05/2024 11:21:08.651 9   66.86
      9 66.86
      9 66.86
03/05/2024 11:19:17.037 52   66.82
      52 66.82
      52 66.82
03/05/2024 11:13:37.848 40   66.82
      40 66.82
      40 66.82
03/05/2024 11:07:42.443 2   66.75
      2 66.75
      2 66.75
03/05/2024 11:06:18.765 45   66.79
      45 66.79
      45 66.79
03/05/2024 10:55:55.604 50   66.79
      50 66.79
      50 66.79
03/05/2024 10:51:50.257 2   66.80
      2 66.80
      2 66.80
03/05/2024 10:49:31.389 26   66.82
      26 66.82
      26 66.82
03/05/2024 10:47:41.134 13   66.85
      13 66.85
      13 66.85
03/05/2024 10:47:38.813 35   66.86
      35 66.86
      35 66.86
03/05/2024 10:46:42.181 21   66.83
      21 66.83
      21 66.83
03/05/2024 10:45:47.323 1   66.86
      1 66.86
      1 66.86
03/05/2024 10:43:44.895 40   66.84
      40 66.84
      40 66.84
03/05/2024 10:43:15.411 450   66.85
      450 66.85
      450 66.85
03/05/2024 10:32:26.231 30   66.73
      30 66.73
      30 66.73
03/05/2024 10:27:59.732 85   66.79
      85 66.79
      85 66.79
03/05/2024 10:20:49.672 12   66.82
      12 66.82
      12 66.82
03/05/2024 10:18:30.925 50   66.79
      50 66.79
      50 66.79
03/05/2024 10:08:50.028 53   66.88
      53 66.88
      53 66.88
03/05/2024 10:07:34.362 51   66.87
      51 66.87
      51 66.87
03/05/2024 10:02:40.587 27   66.78
      27 66.78
      27 66.78
03/05/2024 10:02:30.390 100   66.79
      100 66.79
      100 66.79
03/05/2024 10:00:48.723 1   66.75
      1 66.75
      1 66.75
03/05/2024 09:56:33.488 1   66.76
      1 66.76
      1 66.76
03/05/2024 09:49:16.947 40   66.73
      40 66.73
      40 66.73
03/05/2024 09:48:47.860 8   66.73
      8 66.73
      8 66.73
03/05/2024 09:42:10.309 155   66.58
      155 66.58
      155 66.58
03/05/2024 09:42:00.668 1   66.59
      1 66.59
      1 66.59
03/05/2024 09:35:33.496 2   66.59
      2 66.59
      2 66.59
03/05/2024 09:34:54.256 40   66.59
      40 66.59
      40 66.59
03/05/2024 09:34:52.525 29   66.59
      29 66.59
      29 66.59
03/05/2024 09:25:53.658 100   66.65
      100 66.65
      100 66.65
03/05/2024 09:12:18.816 78   66.82
      78 66.82
      78 66.82
03/05/2024 09:07:59.790 6   66.96
      6 66.96
      6 66.96
03/05/2024 08:56:25.674 1   66.93
      1 66.93
      1 66.93
03/05/2024 08:50:51.501 210   66.81
      210 66.81
      210 66.81
03/05/2024 08:50:28.382 80   66.90
      80 66.90
      80 66.90
03/05/2024 08:31:54.399 24   66.82
      24 66.82
      24 66.82
03/05/2024 08:28:43.655 37   66.94
      37 66.94
      37 66.94
03/05/2024 08:21:55.945 25   66.94
      25 66.94
      25 66.94
03/05/2024 08:17:30.132 23   66.81
      23 66.81
      23 66.81
03/05/2024 08:13:04.844 80   66.94
      80 66.94
      80 66.94
03/05/2024 08:12:48.906 79   66.98
      79 66.98
      79 66.98
03/05/2024 08:04:46.612 80   66.80
      80 66.80
      80 66.80
03/05/2024 08:01:24.230 3   66.80
      3 66.80
      3 66.80
03/05/2024 08:00:17.796 3   66.88
      3 66.88
      3 66.88
03/05/2024 08:00:00.197 103   66.92
      60 66.92
      43 66.92
      4 66.92
      1 66.92
      85 66.92
      11 66.92
      2 66.92
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)