TotalEnergies SE

243

223

51.98

Date Time Volume Order Volume Price
17/09/2025 21:59:43.666 5   51.98
      5 51.98
      5 51.98
17/09/2025 21:56:20.470 30   51.99
      30 51.99
      30 51.99
17/09/2025 21:54:30.530 45   51.99
      45 51.99
      45 51.99
17/09/2025 21:34:13.936 25   51.99
      25 51.99
      25 51.99
17/09/2025 21:32:19.893 10   51.99
      10 51.99
      10 51.99
17/09/2025 21:30:13.719 60   51.94
      60 51.94
      60 51.94
17/09/2025 21:23:02.036 127   51.88
      127 51.88
      127 51.88
17/09/2025 21:22:15.481 50   51.84
      50 51.84
      50 51.84
17/09/2025 21:17:13.359 5   51.94
      5 51.94
      5 51.94
17/09/2025 21:10:15.310 200   51.83
      200 51.83
      200 51.83
17/09/2025 21:06:58.509 20   51.71
      20 51.71
      20 51.71
17/09/2025 21:00:05.738 100   51.80
      100 51.80
      100 51.80
17/09/2025 20:53:20.963 190   51.64
      190 51.64
      190 51.64
17/09/2025 20:47:05.551 3   51.68
      3 51.68
      3 51.68
17/09/2025 20:46:48.450 3   51.78
      3 51.78
      3 51.78
17/09/2025 20:45:00.936 2   51.80
      2 51.80
      2 51.80
17/09/2025 20:33:21.145 96   51.82
      96 51.82
      96 51.82
17/09/2025 20:25:27.916 20   51.79
      20 51.79
      20 51.79
17/09/2025 20:21:19.580 20   51.71
      20 51.71
      20 51.71
17/09/2025 20:19:33.466 140   51.70
      140 51.70
      140 51.70
17/09/2025 20:19:26.712 140   51.71
      140 51.71
      140 51.71
17/09/2025 20:19:06.686 140   51.71
      140 51.71
      140 51.71
17/09/2025 20:13:15.597 2   51.81
      2 51.81
      2 51.81
17/09/2025 20:08:11.184 192   51.76
      192 51.76
      192 51.76
17/09/2025 20:03:52.866 1   51.82
      1 51.82
      1 51.82
17/09/2025 19:55:51.962 100   51.78
      100 51.78
      100 51.78
17/09/2025 19:24:24.583 100   51.80
      50 51.80
      100 51.80
      50 51.80
17/09/2025 19:23:43.341 100   51.81
      100 51.81
      100 51.81
17/09/2025 19:06:55.274 1   51.81
      1 51.81
      1 51.81
17/09/2025 19:00:34.252 2   51.83
      2 51.83
      2 51.83
17/09/2025 18:48:57.158 100   51.81
      100 51.81
      100 51.81
17/09/2025 18:48:48.830 100   51.81
      100 51.81
      100 51.81
17/09/2025 18:40:21.351 28   51.83
      28 51.83
      28 51.83
17/09/2025 18:28:28.047 4   51.79
      4 51.79
      4 51.79
17/09/2025 18:13:02.856 100   51.84
      100 51.84
      100 51.84
17/09/2025 18:12:38.102 4   51.86
      4 51.86
      4 51.86
17/09/2025 18:08:04.350 16   51.86
      16 51.86
      16 51.86
17/09/2025 18:04:45.827 1   51.85
      1 51.85
      1 51.85
17/09/2025 17:52:19.430 7   51.82
      7 51.82
      7 51.82
17/09/2025 17:37:38.456 200   51.75
      200 51.75
      200 51.75
17/09/2025 17:36:54.124 1   51.75
      1 51.75
      1 51.75
17/09/2025 17:36:35.652 150   51.71
      150 51.71
      150 51.71
17/09/2025 17:24:14.566 2   51.69
      2 51.69
      2 51.69
17/09/2025 17:21:30.476 20   51.65
      20 51.65
      20 51.65
17/09/2025 17:18:21.707 20   51.68
      20 51.68
      20 51.68
17/09/2025 17:15:20.946 1   51.69
      1 51.69
      1 51.69
17/09/2025 17:14:05.736 200   51.69
      200 51.69
      200 51.69
17/09/2025 17:10:25.179 1 000   51.72
      1 000 51.72
      1 000 51.72
17/09/2025 17:03:19.649 2   51.76
      2 51.76
      2 51.76
17/09/2025 17:00:01.141 3   51.81
      3 51.81
      3 51.81
17/09/2025 16:57:13.349 6   51.75
      6 51.75
      6 51.75
17/09/2025 16:45:18.689 500   51.78
      500 51.78
      500 51.78
17/09/2025 16:39:59.193 50   51.77
      50 51.77
      50 51.77
17/09/2025 16:38:32.054 20   51.75
      20 51.75
      20 51.75
17/09/2025 16:32:12.767 100   51.85
      100 51.85
      100 51.85
17/09/2025 16:32:06.358 546   51.86
      546 51.86
      546 51.86
17/09/2025 16:30:18.773 240   51.89
      240 51.89
      240 51.89
17/09/2025 16:28:56.469 20   51.88
      20 51.88
      20 51.88
17/09/2025 16:27:47.947 100   51.88
      100 51.88
      100 51.88
17/09/2025 16:21:11.103 20   51.90
      20 51.90
      20 51.90
17/09/2025 16:19:24.911 5   51.91
      5 51.91
      5 51.91
17/09/2025 16:13:35.559 30   51.90
      30 51.90
      30 51.90
17/09/2025 16:09:59.699 2   51.91
      2 51.91
      2 51.91
17/09/2025 16:07:03.438 5   51.87
      5 51.87
      5 51.87
17/09/2025 16:06:27.133 16   51.86
      16 51.86
      16 51.86
17/09/2025 16:04:14.805 100   51.85
      100 51.85
      100 51.85
17/09/2025 16:00:04.436 2   51.89
      2 51.89
      2 51.89
17/09/2025 15:58:41.065 1 200   51.88
      1 200 51.88
      1 200 51.88
17/09/2025 15:57:10.668 15   51.89
      15 51.89
      15 51.89
17/09/2025 15:56:49.649 5   51.84
      5 51.84
      5 51.84
17/09/2025 15:56:48.375 3   51.84
      3 51.84
      3 51.84
17/09/2025 15:56:07.477 1   51.85
      1 51.85
      1 51.85
17/09/2025 15:54:22.692 20   51.89
      20 51.89
      20 51.89
17/09/2025 15:48:26.158 10   51.82
      10 51.82
      10 51.82
17/09/2025 15:37:35.718 10   51.99
      10 51.99
      10 51.99
17/09/2025 15:35:02.709 250   51.89
      250 51.89
      250 51.89
17/09/2025 15:33:34.708 30   51.83
      30 51.83
      30 51.83
17/09/2025 15:28:32.168 60   51.74
      60 51.74
      60 51.74
17/09/2025 15:28:10.950 25   51.75
      25 51.75
      25 51.75
17/09/2025 15:23:09.430 900   51.84
      900 51.84
      900 51.84
17/09/2025 14:54:22.676 102   51.81
      102 51.81
      102 51.81
17/09/2025 14:53:40.901 50   51.82
      50 51.82
      50 51.82
17/09/2025 14:43:53.120 31   51.86
      31 51.86
      31 51.86
17/09/2025 14:38:58.310 395   51.85
      395 51.85
      395 51.85
17/09/2025 14:31:48.742 30   51.88
      30 51.88
      30 51.88
17/09/2025 14:30:55.321 10   51.88
      10 51.88
      10 51.88
17/09/2025 14:09:15.932 35   51.76
      35 51.76
      35 51.76
17/09/2025 13:52:44.972 29   51.72
      29 51.72
      29 51.72
17/09/2025 13:50:24.885 20   51.70
      20 51.70
      20 51.70
17/09/2025 13:44:04.568 75   51.74
      75 51.74
      75 51.74
17/09/2025 13:39:49.879 227   51.75
      227 51.75
      227 51.75
17/09/2025 13:36:50.536 6   51.72
      6 51.72
      6 51.72
17/09/2025 13:35:51.831 300   51.74
      300 51.74
      300 51.74
17/09/2025 13:29:04.146 10   51.70
      10 51.70
      10 51.70
17/09/2025 13:24:39.704 15   51.72
      15 51.72
      15 51.72
17/09/2025 13:21:54.371 100   51.73
      100 51.73
      100 51.73
17/09/2025 13:17:55.938 2   51.72
      2 51.72
      2 51.72
17/09/2025 13:11:54.132 8   51.70
      8 51.70
      8 51.70
17/09/2025 13:11:00.133 17   51.69
      17 51.69
      17 51.69
17/09/2025 12:58:46.086 14   51.69
      14 51.69
      14 51.69
17/09/2025 12:58:21.734 8   51.68
      8 51.68
      8 51.68
17/09/2025 12:56:24.128 40   51.66
      40 51.66
      40 51.66
17/09/2025 12:47:36.449 30   51.68
      30 51.68
      30 51.68
17/09/2025 12:46:45.101 20   51.68
      20 51.68
      20 51.68
17/09/2025 12:46:23.804 100   51.68
      100 51.68
      100 51.68
17/09/2025 12:43:04.449 750   51.71
      750 51.71
      750 51.71
17/09/2025 12:40:14.732 1 000   51.68
      1 000 51.68
      1 000 51.68
17/09/2025 12:33:53.276 600   51.72
      600 51.72
      600 51.72
17/09/2025 12:31:03.034 1   51.74
      1 51.74
      1 51.74
17/09/2025 12:29:53.852 10   51.77
      10 51.77
      10 51.77
17/09/2025 12:28:08.962 10   51.76
      10 51.76
      10 51.76
17/09/2025 12:24:25.374 40   51.82
      40 51.82
      40 51.82
17/09/2025 12:22:18.361 500   51.83
      500 51.83
      500 51.83
17/09/2025 12:17:39.435 3   51.78
      3 51.78
      3 51.78
17/09/2025 12:14:24.450 15   51.78
      15 51.78
      15 51.78
17/09/2025 12:08:03.371 3   51.81
      3 51.81
      3 51.81
17/09/2025 12:02:24.641 164   51.73
      164 51.73
      164 51.73
17/09/2025 12:01:46.891 1   51.73
      1 51.73
      1 51.73
17/09/2025 11:57:49.275 42   51.69
      42 51.69
      42 51.69
17/09/2025 11:54:20.582 15   51.71
      15 51.71
      15 51.71
17/09/2025 11:53:54.073 1   51.72
      1 51.72
      1 51.72
17/09/2025 11:49:30.958 50   51.62
      50 51.62
      50 51.62
17/09/2025 11:47:10.918 80   51.64
      80 51.64
      80 51.64
17/09/2025 11:44:04.414 2   51.74
      2 51.74
      2 51.74
17/09/2025 11:44:00.133 80   51.74
      80 51.74
      80 51.74
17/09/2025 11:43:45.519 140   51.74
      140 51.74
      140 51.74
17/09/2025 11:39:55.222 200   51.74
      200 51.74
      200 51.74
17/09/2025 11:38:06.113 1   51.72
      1 51.72
      1 51.72
17/09/2025 11:37:15.901 5   51.71
      5 51.71
      5 51.71
17/09/2025 11:35:37.168 80   51.73
      80 51.73
      80 51.73
17/09/2025 11:32:04.256 20   51.75
      20 51.75
      20 51.75
17/09/2025 11:31:36.972 50   51.76
      50 51.76
      50 51.76
17/09/2025 11:30:11.719 321   51.76
      321 51.76
      321 51.76
17/09/2025 11:26:31.605 100   51.71
      100 51.71
      100 51.71
17/09/2025 11:18:32.369 5   51.68
      5 51.68
      5 51.68
17/09/2025 11:14:10.962 1 000   51.69
      1 000 51.69
      1 000 51.69
17/09/2025 11:12:13.492 100   51.71
      100 51.71
      100 51.71
17/09/2025 11:11:54.473 1 120   51.70
      120 51.70
      1 000 51.70
      1 120 51.70
17/09/2025 11:11:26.691 70   51.71
      70 51.71
      70 51.71
17/09/2025 11:11:01.334 500   51.74
      500 51.74
      500 51.74
17/09/2025 11:09:23.745 250   51.74
      250 51.74
      250 51.74
17/09/2025 11:07:48.911 150   51.74
      150 51.74
      150 51.74
17/09/2025 11:05:37.353 40   51.77
      40 51.77
      40 51.77
17/09/2025 10:59:25.949 847   51.80
      847 51.80
      847 51.80
17/09/2025 10:59:11.015 1 200   51.82
      1 200 51.82
      1 200 51.82
17/09/2025 10:57:10.499 16   51.83
      16 51.83
      16 51.83
17/09/2025 10:55:34.894 12   51.82
      12 51.82
      12 51.82
17/09/2025 10:55:19.999 10   51.82
      10 51.82
      10 51.82
17/09/2025 10:53:47.226 16   51.84
      16 51.84
      16 51.84
17/09/2025 10:52:18.622 8   51.84
      8 51.84
      8 51.84
17/09/2025 10:47:17.214 200   51.80
      200 51.80
      200 51.80
17/09/2025 10:44:30.694 433   51.75
      433 51.75
      433 51.75
17/09/2025 10:43:48.223 25   51.74
      25 51.74
      25 51.74
17/09/2025 10:43:33.755 10   51.73
      10 51.73
      10 51.73
17/09/2025 10:42:25.489 50   51.75
      50 51.75
      50 51.75
17/09/2025 10:41:02.500 180   51.80
      9 51.80
      20 51.80
      180 51.80
      1 51.80
      150 51.80
17/09/2025 10:39:34.813 19   51.85
      19 51.85
      19 51.85
17/09/2025 10:37:44.015 150   51.88
      150 51.88
      150 51.88
17/09/2025 10:36:09.112 1   51.88
      1 51.88
      1 51.88
17/09/2025 10:35:39.416 25   51.89
      25 51.89
      25 51.89
17/09/2025 10:34:57.541 1   51.90
      1 51.90
      1 51.90
17/09/2025 10:33:03.722 10   51.93
      10 51.93
      10 51.93
17/09/2025 10:30:09.219 82   51.90
      82 51.90
      82 51.90
17/09/2025 10:27:56.040 500   51.89
      500 51.89
      500 51.89
17/09/2025 10:26:58.888 41   51.87
      41 51.87
      41 51.87
17/09/2025 10:22:29.666 1   51.91
      1 51.91
      1 51.91
17/09/2025 10:21:56.961 1   51.92
      1 51.92
      1 51.92
17/09/2025 10:21:00.410 1   51.87
      1 51.87
      1 51.87
17/09/2025 10:20:03.909 154   51.90
      154 51.90
      154 51.90
17/09/2025 10:18:40.620 225   51.93
      225 51.93
      225 51.93
17/09/2025 10:17:10.145 2   51.94
      2 51.94
      2 51.94
17/09/2025 10:15:13.774 5   51.98
      5 51.98
      5 51.98
17/09/2025 10:14:44.849 389   52.00
      10 52.00
      120 52.00
      10 52.00
      50 52.00
      389 52.00
      50 52.00
      80 52.00
      40 52.00
      14 52.00
      15 52.00
17/09/2025 10:11:18.250 10   52.03
      10 52.03
      10 52.03
17/09/2025 10:09:36.631 105   52.05
      100 52.05
      105 52.05
      5 52.05
17/09/2025 10:08:29.988 8   52.10
      8 52.10
      8 52.10
17/09/2025 10:07:19.086 400   52.11
      400 52.11
      400 52.11
17/09/2025 10:05:44.807 2   52.14
      2 52.14
      2 52.14
17/09/2025 10:01:32.032 7   52.17
      7 52.17
      7 52.17
17/09/2025 10:00:22.875 2   52.19
      2 52.19
      2 52.19
17/09/2025 10:00:08.840 2   52.17
      2 52.17
      2 52.17
17/09/2025 09:58:37.301 7   52.17
      7 52.17
      7 52.17
17/09/2025 09:58:19.413 2   52.17
      2 52.17
      2 52.17
17/09/2025 09:55:59.630 20   52.22
      20 52.22
      20 52.22
17/09/2025 09:55:16.410 3   52.23
      3 52.23
      3 52.23
17/09/2025 09:54:55.471 1   52.24
      1 52.24
      1 52.24
17/09/2025 09:47:57.424 38   52.22
      38 52.22
      38 52.22
17/09/2025 09:47:02.729 50   52.21
      50 52.21
      50 52.21
17/09/2025 09:46:15.306 230   52.19
      230 52.19
      230 52.19
17/09/2025 09:43:54.726 70   52.22
      70 52.22
      70 52.22
17/09/2025 09:41:46.788 2   52.24
      2 52.24
      2 52.24
17/09/2025 09:36:12.927 240   52.21
      240 52.21
      240 52.21
17/09/2025 09:31:54.602 100   52.31
      100 52.31
      100 52.31
17/09/2025 09:27:54.273 100   52.31
      100 52.31
      100 52.31
17/09/2025 09:26:18.925 57   52.27
      57 52.27
      57 52.27
17/09/2025 09:18:35.543 107   52.24
      107 52.24
      107 52.24
17/09/2025 09:14:50.709 10   52.29
      10 52.29
      10 52.29
17/09/2025 09:14:17.345 500   52.32
      500 52.32
      500 52.32
17/09/2025 09:11:19.263 4   52.48
      4 52.48
      4 52.48
17/09/2025 09:10:32.321 25   52.50
      25 52.50
      25 52.50
17/09/2025 09:01:15.246 260   52.40
      260 52.40
      260 52.40
17/09/2025 09:01:13.264 100   52.40
      100 52.40
      100 52.40
17/09/2025 09:00:51.691 140   52.38
      140 52.38
      140 52.38
17/09/2025 08:57:43.982 2   52.70
      1 52.70
      2 52.70
      1 52.70
17/09/2025 08:51:28.194 565   52.64
      565 52.64
      565 52.64
17/09/2025 08:51:00.482 75   52.63
      75 52.63
      75 52.63
17/09/2025 08:50:26.120 100   52.63
      100 52.63
      100 52.63
17/09/2025 08:48:41.596 1   52.60
      1 52.60
      1 52.60
17/09/2025 08:35:47.572 20   52.63
      20 52.63
      20 52.63
17/09/2025 08:33:44.051 21   52.63
      21 52.63
      21 52.63
17/09/2025 08:28:32.001 100   52.63
      100 52.63
      100 52.63
17/09/2025 08:28:26.489 200   52.61
      200 52.61
      200 52.61
17/09/2025 08:20:59.026 100   52.63
      100 52.63
      100 52.63
17/09/2025 08:20:42.887 10   52.63
      10 52.63
      10 52.63
17/09/2025 08:16:18.950 1   52.60
      1 52.60
      1 52.60
17/09/2025 08:16:13.218 6   52.63
      6 52.63
      6 52.63
17/09/2025 08:12:23.279 25   52.63
      25 52.63
      25 52.63
17/09/2025 08:00:56.325 4   52.60
      4 52.60
      4 52.60
17/09/2025 08:00:30.767 1   52.70
      1 52.70
      1 52.70
17/09/2025 08:00:24.413 2   52.70
      2 52.70
      2 52.70
17/09/2025 08:00:03.698 2   52.60
      2 52.60
      2 52.60
17/09/2025 07:31:28.655 60   52.67
      60 52.67
      60 52.67
17/09/2025 07:30:09.760 470   52.68
      250 52.68
      75 52.68
      15 52.68
      100 52.68
      30 52.68
      230 52.68
      240 52.68
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)