TotalEnergies SE

70

62

54.91

Date Time Volume Order Volume Price
17/12/2025 09:23:56.721 3   54.91
      3 54.91
      3 54.91
17/12/2025 09:21:15.118 1   54.89
      1 54.89
      1 54.89
17/12/2025 09:21:08.498 300   54.86
      300 54.86
      300 54.86
17/12/2025 09:17:53.012 5   54.88
      5 54.88
      5 54.88
17/12/2025 09:13:50.428 15   54.94
      15 54.94
      15 54.94
17/12/2025 09:12:53.371 500   54.93
      500 54.93
      500 54.93
17/12/2025 09:10:46.573 37   54.94
      37 54.94
      37 54.94
17/12/2025 09:09:41.387 50   54.88
      50 54.88
      50 54.88
17/12/2025 09:09:30.995 824   54.94
      824 54.94
      824 54.94
17/12/2025 09:09:07.233 32   54.93
      32 54.93
      32 54.93
17/12/2025 09:06:12.353 1   54.95
      1 54.95
      1 54.95
17/12/2025 09:05:08.043 28   54.98
      28 54.98
      28 54.98
17/12/2025 09:05:06.078 20   54.98
      20 54.98
      20 54.98
17/12/2025 09:00:57.638 4   54.83
      4 54.83
      4 54.83
17/12/2025 09:00:46.657 17   54.87
      17 54.87
      17 54.87
17/12/2025 09:00:36.384 3   54.82
      1 54.82
      3 54.82
      1 54.82
      1 54.82
17/12/2025 08:54:12.267 5   54.94
      5 54.94
      5 54.94
17/12/2025 08:53:02.082 100   54.76
      100 54.76
      100 54.76
17/12/2025 08:52:55.892 15   54.94
      15 54.94
      15 54.94
17/12/2025 08:47:40.512 10   54.93
      10 54.93
      10 54.93
17/12/2025 08:39:18.583 3   54.92
      3 54.92
      3 54.92
17/12/2025 08:38:17.875 40   54.93
      40 54.93
      40 54.93
17/12/2025 08:36:55.185 100   54.79
      100 54.79
      100 54.79
17/12/2025 08:35:23.579 100   54.62
      100 54.62
      100 54.62
17/12/2025 08:34:50.649 100   54.54
      100 54.54
      100 54.54
17/12/2025 08:34:25.995 85   54.50
      80 54.50
      5 54.50
      85 54.50
17/12/2025 08:34:11.922 89   54.51
      89 54.51
      89 54.51
17/12/2025 08:34:11.111 100   54.60
      100 54.60
      100 54.60
17/12/2025 08:34:10.197 111   54.70
      100 54.70
      11 54.70
      111 54.70
17/12/2025 08:34:08.808 100   54.80
      100 54.80
      100 54.80
17/12/2025 08:33:59.724 100   54.85
      100 54.85
      100 54.85
17/12/2025 08:31:31.913 1   54.86
      1 54.86
      1 54.86
17/12/2025 08:31:24.865 3   54.99
      3 54.99
      3 54.99
17/12/2025 08:31:04.043 8   54.99
      8 54.99
      8 54.99
17/12/2025 08:24:24.958 1   54.99
      1 54.99
      1 54.99
17/12/2025 08:22:17.761 35   54.86
      35 54.86
      35 54.86
17/12/2025 08:19:35.191 274   54.91
      274 54.91
      274 54.91
17/12/2025 08:19:26.187 100   54.91
      100 54.91
      100 54.91
17/12/2025 08:19:24.267 100   54.96
      100 54.96
      100 54.96
17/12/2025 08:19:05.543 120   55.00
      120 55.00
      20 55.00
      100 55.00
17/12/2025 08:17:27.867 3   55.02
      3 55.02
      3 55.02
17/12/2025 08:17:22.228 1   55.14
      1 55.14
      1 55.14
17/12/2025 08:16:06.525 1   55.14
      1 55.14
      1 55.14
17/12/2025 08:11:28.486 100   54.99
      100 54.99
      100 54.99
17/12/2025 08:08:46.699 30   55.09
      30 55.09
      30 55.09
17/12/2025 08:05:58.889 100   55.05
      100 55.05
      100 55.05
17/12/2025 08:04:37.268 1   55.17
      1 55.17
      1 55.17
17/12/2025 08:03:15.769 1   55.02
      1 55.02
      1 55.02
17/12/2025 08:02:44.076 10   55.14
      10 55.14
      10 55.14
17/12/2025 08:01:24.642 1   54.94
      1 54.94
      1 54.94
17/12/2025 08:00:06.836 87   55.07
      87 55.07
      87 55.07
17/12/2025 08:00:01.811 24   55.07
      24 55.07
      24 55.07
17/12/2025 07:56:13.240 100   55.04
      100 55.04
      100 55.04
17/12/2025 07:55:40.063 100   55.14
      100 55.14
      100 55.14
17/12/2025 07:55:22.834 75   55.21
      75 55.21
      75 55.21
17/12/2025 07:55:20.680 225   55.11
      225 55.11
      125 55.11
      100 55.11
17/12/2025 07:54:58.989 100   54.95
      100 54.95
      100 54.95
17/12/2025 07:41:41.618 100   54.87
      100 54.87
      100 54.87
17/12/2025 07:34:51.723 50   54.99
      50 54.99
      50 54.99
17/12/2025 07:32:38.748 1   55.01
      1 55.01
      1 55.01
17/12/2025 07:30:01.919 90   54.87
      90 54.87
      90 54.87
17/12/2025 07:30:00.625 125   54.87
      23 54.87
      94 54.87
      3 54.87
      5 54.87
      125 54.87
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 CET (UTC+1)