Tradegate Exchange

TotalEnergies SE

241

233

55.35

Date	Time	Volume	Order Volume	Price
17/06/2025	11:37:39.865	1		55.35
			1	55.35
			1	55.35
17/06/2025	11:34:56.414	25		55.31
			25	55.31
			25	55.31
17/06/2025	11:31:19.394	25		55.28
			25	55.28
			25	55.28
17/06/2025	11:29:08.519	1		55.30
			1	55.30
			1	55.30
17/06/2025	11:21:06.147	51		55.29
			51	55.29
			51	55.29
17/06/2025	11:12:30.873	10		55.29
			10	55.29
			10	55.29
17/06/2025	11:11:33.671	360		55.34
			360	55.34
			360	55.34
17/06/2025	11:11:12.688	41		55.32
			41	55.32
			41	55.32
17/06/2025	11:09:21.737	10		55.28
			10	55.28
			10	55.28
17/06/2025	11:08:25.235	165		55.26
			165	55.26
			165	55.26
17/06/2025	11:00:22.187	3		55.43
			3	55.43
			3	55.43
17/06/2025	11:00:15.066	50		55.43
			50	55.43
			50	55.43
17/06/2025	10:59:38.598	100		55.40
			100	55.40
			100	55.40
17/06/2025	10:59:21.538	300		55.40
			300	55.40
			300	55.40
17/06/2025	10:59:10.534	50		55.40
			50	55.40
			50	55.40
17/06/2025	10:58:27.346	20		55.38
			20	55.38
			20	55.38
17/06/2025	10:58:01.516	50		55.39
			50	55.39
			50	55.39
17/06/2025	10:57:32.432	10		55.38
			10	55.38
			10	55.38
17/06/2025	10:56:46.764	150		55.35
			150	55.35
			150	55.35
17/06/2025	10:56:12.799	80		55.37
			80	55.37
			80	55.37
17/06/2025	10:55:11.512	40		55.37
			40	55.37
			40	55.37
17/06/2025	10:54:33.704	145		55.31
			145	55.31
			145	55.31
17/06/2025	10:54:20.783	40		55.45
			40	55.45
			40	55.45
17/06/2025	10:51:12.797	89		55.41
			89	55.41
			89	55.41
17/06/2025	10:48:32.968	2		55.38
			2	55.38
			2	55.38
17/06/2025	10:48:00.736	6		55.39
			6	55.39
			6	55.39
17/06/2025	10:47:49.452	6		55.38
			6	55.38
			6	55.38
17/06/2025	10:46:33.148	1		55.40
			1	55.40
			1	55.40
17/06/2025	10:46:18.619	1		55.38
			1	55.38
			1	55.38
17/06/2025	10:45:40.413	1		55.39
			1	55.39
			1	55.39
17/06/2025	10:45:14.255	7		55.38
			7	55.38
			7	55.38
17/06/2025	10:44:28.679	5		55.40
			5	55.40
			5	55.40
17/06/2025	10:43:45.130	2		55.39
			2	55.39
			2	55.39
17/06/2025	10:38:58.487	7		55.36
			7	55.36
			7	55.36
17/06/2025	10:38:32.468	4		55.39
			4	55.39
			4	55.39
17/06/2025	10:38:17.134	18		55.38
			18	55.38
			18	55.38
17/06/2025	10:35:01.197	21		55.39
			21	55.39
			21	55.39
17/06/2025	10:34:28.974	1		55.42
			1	55.42
			1	55.42
17/06/2025	10:33:56.463	1		55.42
			1	55.42
			1	55.42
17/06/2025	10:33:42.499	30		55.41
			30	55.41
			30	55.41
17/06/2025	10:32:49.639	1		55.41
			1	55.41
			1	55.41
17/06/2025	10:32:24.790	100		55.43
			100	55.43
			100	55.43
17/06/2025	10:32:11.825	2		55.43
			2	55.43
			2	55.43
17/06/2025	10:31:51.530	1		55.44
			1	55.44
			1	55.44
17/06/2025	10:31:32.353	6		55.44
			6	55.44
			6	55.44
17/06/2025	10:31:31.431	36		55.45
			36	55.45
			36	55.45
17/06/2025	10:31:07.211	9		55.46
			9	55.46
			9	55.46
17/06/2025	10:30:38.129	2		55.45
			2	55.45
			2	55.45
17/06/2025	10:30:27.042	7		55.45
			7	55.45
			7	55.45
17/06/2025	10:29:45.352	1		55.46
			1	55.46
			1	55.46
17/06/2025	10:29:41.961	65		55.46
			65	55.46
			65	55.46
17/06/2025	10:29:34.164	1		55.45
			1	55.45
			1	55.45
17/06/2025	10:29:21.504	2		55.45
			2	55.45
			2	55.45
17/06/2025	10:29:17.292	111		55.45
			20	55.45
			91	55.45
			111	55.45
17/06/2025	10:29:02.538	1		55.47
			1	55.47
			1	55.47
17/06/2025	10:28:52.989	4		55.47
			4	55.47
			4	55.47
17/06/2025	10:28:32.208	6		55.48
			6	55.48
			6	55.48
17/06/2025	10:28:08.591	1		55.51
			1	55.51
			1	55.51
17/06/2025	10:27:45.660	3		55.51
			3	55.51
			3	55.51
17/06/2025	10:27:33.620	3		55.51
			3	55.51
			3	55.51
17/06/2025	10:27:04.845	6		55.52
			6	55.52
			6	55.52
17/06/2025	10:26:44.643	18		55.52
			18	55.52
			18	55.52
17/06/2025	10:25:50.832	18		55.50
			18	55.50
			18	55.50
17/06/2025	10:23:53.127	6		55.48
			6	55.48
			6	55.48
17/06/2025	10:23:41.757	4		55.49
			4	55.49
			4	55.49
17/06/2025	10:23:24.851	2		55.49
			2	55.49
			2	55.49
17/06/2025	10:23:17.178	2		55.48
			2	55.48
			2	55.48
17/06/2025	10:22:57.151	4		55.48
			4	55.48
			4	55.48
17/06/2025	10:22:53.778	1		55.48
			1	55.48
			1	55.48
17/06/2025	10:22:28.740	15		55.48
			15	55.48
			15	55.48
17/06/2025	10:22:04.325	12		55.48
			12	55.48
			12	55.48
17/06/2025	10:22:00.984	200		55.48
			200	55.48
			200	55.48
17/06/2025	10:21:43.806	1		55.50
			1	55.50
			1	55.50
17/06/2025	10:21:41.959	1		55.50
			1	55.50
			1	55.50
17/06/2025	10:21:08.971	2		55.49
			2	55.49
			2	55.49
17/06/2025	10:20:50.244	3		55.49
			3	55.49
			3	55.49
17/06/2025	10:20:35.657	6		55.50
			6	55.50
			6	55.50
17/06/2025	10:20:35.345	50		55.51
			50	55.51
			50	55.51
17/06/2025	10:19:59.357	1 100		55.45
			1 100	55.45
			1 100	55.45
17/06/2025	10:19:28.090	2		55.45
			2	55.45
			2	55.45
17/06/2025	10:19:17.796	2		55.44
			2	55.44
			2	55.44
17/06/2025	10:19:07.290	2		55.43
			2	55.43
			2	55.43
17/06/2025	10:18:48.948	4		55.44
			4	55.44
			4	55.44
17/06/2025	10:18:34.360	1		55.46
			1	55.46
			1	55.46
17/06/2025	10:18:12.633	6		55.45
			6	55.45
			6	55.45
17/06/2025	10:17:46.132	5		55.50
			5	55.50
			5	55.50
17/06/2025	10:17:33.059	21		55.50
			21	55.50
			21	55.50
17/06/2025	10:16:37.493	1		55.48
			1	55.48
			1	55.48
17/06/2025	10:15:41.571	10		55.55
			10	55.55
			10	55.55
17/06/2025	10:14:46.936	50		55.59
			50	55.59
			50	55.59
17/06/2025	10:14:01.500	100		55.60
			100	55.60
			100	55.60
17/06/2025	10:13:36.939	6		55.57
			6	55.57
			6	55.57
17/06/2025	10:13:09.213	14		55.57
			14	55.57
			14	55.57
17/06/2025	10:12:46.123	8		55.57
			8	55.57
			8	55.57
17/06/2025	10:12:14.323	3		55.57
			3	55.57
			3	55.57
17/06/2025	10:12:02.647	2		55.55
			2	55.55
			2	55.55
17/06/2025	10:11:53.133	40		55.56
			40	55.56
			40	55.56
17/06/2025	10:11:35.188	33		55.56
			33	55.56
			33	55.56
17/06/2025	10:11:06.239	1		55.53
			1	55.53
			1	55.53
17/06/2025	10:10:55.848	15		55.53
			15	55.53
			15	55.53
17/06/2025	10:10:46.598	20		55.52
			20	55.52
			20	55.52
17/06/2025	10:09:19.054	23		55.53
			23	55.53
			23	55.53
17/06/2025	10:09:01.411	525		55.50
			525	55.50
			525	55.50
17/06/2025	10:08:58.457	8		55.49
			8	55.49
			8	55.49
17/06/2025	10:08:36.806	15		55.49
			15	55.49
			15	55.49
17/06/2025	10:08:08.842	18		55.46
			18	55.46
			18	55.46
17/06/2025	10:08:07.446	20		55.46
			20	55.46
			20	55.46
17/06/2025	10:08:02.911	90		55.43
			90	55.43
			90	55.43
17/06/2025	10:07:53.935	54		55.43
			54	55.43
			54	55.43
17/06/2025	10:07:33.829	11		55.42
			11	55.42
			11	55.42
17/06/2025	10:07:17.891	3		55.42
			3	55.42
			3	55.42
17/06/2025	10:07:04.416	8		55.40
			8	55.40
			8	55.40
17/06/2025	10:06:43.443	8		55.40
			8	55.40
			8	55.40
17/06/2025	10:06:30.743	13		55.39
			13	55.39
			13	55.39
17/06/2025	10:06:21.969	6		55.38
			6	55.38
			6	55.38
17/06/2025	10:06:10.562	1		55.38
			1	55.38
			1	55.38
17/06/2025	10:04:57.858	50		55.39
			50	55.39
			50	55.39
17/06/2025	10:04:47.486	24		55.37
			24	55.37
			24	55.37
17/06/2025	10:04:16.536	1		55.38
			1	55.38
			1	55.38
17/06/2025	10:04:00.458	3		55.37
			3	55.37
			3	55.37
17/06/2025	10:02:55.882	6		55.37
			6	55.37
			6	55.37
17/06/2025	10:02:42.540	54		55.37
			54	55.37
			54	55.37
17/06/2025	10:01:23.763	10		55.37
			10	55.37
			10	55.37
17/06/2025	10:00:48.592	1		55.36
			1	55.36
			1	55.36
17/06/2025	10:00:47.384	14		55.36
			14	55.36
			14	55.36
17/06/2025	10:00:32.896	19		55.34
			19	55.34
			19	55.34
17/06/2025	10:00:13.360	35		55.30
			35	55.30
			35	55.30
17/06/2025	10:00:03.122	18		55.33
			18	55.33
			18	55.33
17/06/2025	09:59:50.345	6		55.32
			6	55.32
			6	55.32
17/06/2025	09:59:28.479	24		55.29
			24	55.29
			24	55.29
17/06/2025	09:58:37.473	90		55.33
			90	55.33
			90	55.33
17/06/2025	09:58:33.091	52		55.32
			52	55.32
			52	55.32
17/06/2025	09:56:01.965	18		55.22
			18	55.22
			18	55.22
17/06/2025	09:55:04.656	100		55.21
			100	55.21
			100	55.21
17/06/2025	09:54:42.955	24		55.20
			24	55.20
			24	55.20
17/06/2025	09:54:40.964	100		55.22
			100	55.22
			100	55.22
17/06/2025	09:53:41.058	13		55.25
			13	55.25
			13	55.25
17/06/2025	09:52:56.495	1		55.29
			1	55.29
			1	55.29
17/06/2025	09:52:51.509	13		55.30
			13	55.30
			13	55.30
17/06/2025	09:52:32.751	2		55.32
			2	55.32
			2	55.32
17/06/2025	09:52:17.491	6		55.31
			6	55.31
			6	55.31
17/06/2025	09:51:48.753	5		55.33
			5	55.33
			5	55.33
17/06/2025	09:51:30.268	7		55.32
			7	55.32
			7	55.32
17/06/2025	09:51:09.258	16		55.30
			16	55.30
			16	55.30
17/06/2025	09:50:24.310	23		55.32
			23	55.32
			23	55.32
17/06/2025	09:49:55.879	1		55.32
			1	55.32
			1	55.32
17/06/2025	09:49:33.679	25		55.37
			25	55.37
			25	55.37
17/06/2025	09:49:32.714	563		55.36
			563	55.36
			563	55.36
17/06/2025	09:47:54.234	6		55.35
			6	55.35
			6	55.35
17/06/2025	09:47:50.363	40		55.37
			40	55.37
			40	55.37
17/06/2025	09:47:50.305	16		55.36
			16	55.36
			16	55.36
17/06/2025	09:47:07.332	6		55.36
			6	55.36
			6	55.36
17/06/2025	09:46:59.178	3		55.35
			3	55.35
			3	55.35
17/06/2025	09:46:47.858	2		55.32
			2	55.32
			2	55.32
17/06/2025	09:45:32.852	40		55.33
			40	55.33
			40	55.33
17/06/2025	09:45:04.769	46		55.34
			46	55.34
			46	55.34
17/06/2025	09:44:26.677	20		55.36
			20	55.36
			20	55.36
17/06/2025	09:44:16.978	31		55.33
			31	55.33
			31	55.33
17/06/2025	09:44:07.306	56		55.33
			56	55.33
			56	55.33
17/06/2025	09:44:01.483	940		55.35
			940	55.35
			940	55.35
17/06/2025	09:43:52.428	1 100		55.35
			1 100	55.35
			1 100	55.35
17/06/2025	09:43:11.519	24		55.33
			24	55.33
			24	55.33
17/06/2025	09:43:06.941	1		55.35
			1	55.35
			1	55.35
17/06/2025	09:42:32.628	1		55.36
			1	55.36
			1	55.36
17/06/2025	09:42:18.202	8		55.35
			8	55.35
			8	55.35
17/06/2025	09:41:58.826	6		55.35
			6	55.35
			6	55.35
17/06/2025	09:41:50.976	8		55.36
			8	55.36
			8	55.36
17/06/2025	09:41:38.107	18		55.36
			18	55.36
			18	55.36
17/06/2025	09:41:17.130	70		55.34
			70	55.34
			70	55.34
17/06/2025	09:37:34.453	100		55.29
			100	55.29
			100	55.29
17/06/2025	09:34:48.634	900		55.25
			900	55.25
			900	55.25
17/06/2025	09:33:51.903	1 000		55.26
			1 000	55.26
			1 000	55.26
17/06/2025	09:33:11.011	3		55.29
			3	55.29
			3	55.29
17/06/2025	09:33:05.780	1		55.30
			1	55.30
			1	55.30
17/06/2025	09:31:55.807	350		55.37
			350	55.37
			350	55.37
17/06/2025	09:31:09.630	1		55.33
			1	55.33
			1	55.33
17/06/2025	09:30:56.439	50		55.31
			50	55.31
			50	55.31
17/06/2025	09:29:34.402	1		55.20
			1	55.20
			1	55.20
17/06/2025	09:27:55.139	10		55.16
			10	55.16
			10	55.16
17/06/2025	09:27:52.854	500		55.14
			500	55.14
			500	55.14
17/06/2025	09:27:17.208	296		55.15
			296	55.15
			296	55.15
17/06/2025	09:25:30.174	270		55.12
			270	55.12
			270	55.12
17/06/2025	09:25:29.134	15		55.12
			15	55.12
			15	55.12
17/06/2025	09:25:20.371	450		55.15
			450	55.15
			450	55.15
17/06/2025	09:21:56.736	17		55.06
			17	55.06
			17	55.06
17/06/2025	09:19:58.256	1		55.07
			1	55.07
			1	55.07
17/06/2025	09:17:04.445	40		55.01
			40	55.01
			40	55.01
17/06/2025	09:15:53.742	1		54.99
			1	54.99
			1	54.99
17/06/2025	09:13:42.578	100		55.02
			100	55.02
			100	55.02
17/06/2025	09:11:41.346	500		55.02
			500	55.02
			500	55.02
17/06/2025	09:07:32.330	100		54.90
			100	54.90
			100	54.90
17/06/2025	09:07:25.486	500		54.85
			500	54.85
			500	54.85
17/06/2025	09:06:53.073	100		54.85
			100	54.85
			100	54.85
17/06/2025	09:04:40.809	1		54.77
			1	54.77
			1	54.77
17/06/2025	09:03:52.511	21		54.72
			21	54.72
			21	54.72
17/06/2025	09:01:10.779	3		54.71
			3	54.71
			3	54.71
17/06/2025	09:01:05.364	2		54.70
			1	54.70
			2	54.70
			1	54.70
17/06/2025	08:54:16.743	100		54.62
			100	54.62
			100	54.62
17/06/2025	08:53:15.418	90		54.70
			90	54.70
			90	54.70
17/06/2025	08:51:39.681	100		54.61
			100	54.61
			100	54.61
17/06/2025	08:51:39.450	100		54.61
			100	54.61
			100	54.61
17/06/2025	08:51:20.550	100		54.61
			100	54.61
			100	54.61
17/06/2025	08:50:57.311	14		54.69
			14	54.69
			14	54.69
17/06/2025	08:46:34.307	60		54.64
			60	54.64
			60	54.64
17/06/2025	08:45:39.090	10		54.65
			10	54.65
			10	54.65
17/06/2025	08:42:20.820	45		54.66
			45	54.66
			45	54.66
17/06/2025	08:39:38.205	2		54.66
			2	54.66
			2	54.66
17/06/2025	08:37:47.014	100		54.61
			100	54.61
			100	54.61
17/06/2025	08:34:14.667	1		54.61
			1	54.61
			1	54.61
17/06/2025	08:20:09.459	50		54.73
			50	54.73
			50	54.73
17/06/2025	08:13:20.521	1		54.76
			1	54.76
			1	54.76
17/06/2025	08:06:54.401	90		54.71
			63	54.71
			27	54.71
			90	54.71
17/06/2025	08:06:12.685	137		54.51
			37	54.51
			100	54.51
			137	54.51
17/06/2025	08:04:28.178	100		54.64
			100	54.64
			100	54.64
17/06/2025	08:04:03.620	100		54.63
			100	54.63
			100	54.63
17/06/2025	08:03:38.309	100		54.67
			100	54.67
			100	54.67
17/06/2025	08:03:23.547	100		54.66
			100	54.66
			100	54.66
17/06/2025	08:02:49.084	1		54.66
			1	54.66
			1	54.66
17/06/2025	08:02:26.752	60		54.66
			60	54.66
			60	54.66
17/06/2025	08:02:15.984	1		54.66
			1	54.66
			1	54.66
17/06/2025	08:01:59.549	100		54.59
			100	54.59
			100	54.59
17/06/2025	08:01:38.798	100		54.59
			100	54.59
			100	54.59
17/06/2025	08:01:23.968	20		54.58
			20	54.58
			20	54.58
17/06/2025	08:01:21.866	17		54.58
			17	54.58
			17	54.58
17/06/2025	08:00:57.930	9		54.58
			9	54.58
			9	54.58
17/06/2025	08:00:15.714	35		54.66
			35	54.66
			35	54.66
17/06/2025	07:44:10.799	100		54.67
			100	54.67
			100	54.67
17/06/2025	07:41:53.850	1		54.66
			1	54.66
			1	54.66
17/06/2025	07:36:01.535	100		54.72
			100	54.72
			100	54.72
17/06/2025	07:34:53.836	100		54.88
			100	54.88
			100	54.88
17/06/2025	07:34:41.342	100		54.86
			100	54.86
			100	54.86
17/06/2025	07:30:56.702	1		54.63
			1	54.63
			1	54.63
17/06/2025	07:30:06.581	193		54.77
			193	54.77
			150	54.77
			13	54.77
			5	54.77
			25	54.77

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

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

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 720.50
Ask: 1 722.00
Volume: 30 914
-2.13%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 11:44:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice