TotalEnergies SE

124

117

55.39

Date Time Volume Order Volume Price
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)