TotalEnergies SE

215

204

53.90

Date Time Volume Order Volume Price
07/11/2025 21:39:38.417 190   53.90
      190 53.90
      190 53.90
07/11/2025 21:37:49.198 190   53.99
      190 53.99
      190 53.99
07/11/2025 21:36:02.620 8   53.98
      8 53.98
      8 53.98
07/11/2025 21:34:12.043 190   54.08
      190 54.08
      190 54.08
07/11/2025 21:29:42.984 190   53.99
      190 53.99
      190 53.99
07/11/2025 21:22:00.770 24   53.91
      24 53.91
      24 53.91
07/11/2025 21:17:52.573 8   53.92
      8 53.92
      8 53.92
07/11/2025 21:08:15.096 100   53.89
      100 53.89
      100 53.89
07/11/2025 20:45:05.542 25   54.00
      25 54.00
      25 54.00
07/11/2025 20:44:45.221 230   54.00
      120 54.00
      10 54.00
      230 54.00
      100 54.00
07/11/2025 20:44:45.055 100   53.99
      100 53.99
      100 53.99
07/11/2025 20:44:36.885 190   53.91
      190 53.91
      190 53.91
07/11/2025 20:43:29.324 30   53.91
      30 53.91
      30 53.91
07/11/2025 20:41:34.633 182   54.00
      42 54.00
      40 54.00
      100 54.00
      182 54.00
07/11/2025 20:40:30.259 100   53.99
      50 53.99
      50 53.99
      100 53.99
07/11/2025 20:31:10.707 190   53.86
      190 53.86
      190 53.86
07/11/2025 20:28:37.842 3   53.78
      3 53.78
      3 53.78
07/11/2025 20:28:05.858 9   53.81
      9 53.81
      9 53.81
07/11/2025 20:04:10.658 1   53.78
      1 53.78
      1 53.78
07/11/2025 19:45:10.089 17   53.73
      17 53.73
      17 53.73
07/11/2025 19:41:16.399 19   53.78
      19 53.78
      19 53.78
07/11/2025 19:36:00.917 2   53.75
      2 53.75
      2 53.75
07/11/2025 19:17:41.299 60   53.70
      60 53.70
      60 53.70
07/11/2025 19:16:01.468 1   53.75
      1 53.75
      1 53.75
07/11/2025 19:00:28.361 50   53.72
      50 53.72
      50 53.72
07/11/2025 18:55:22.637 50   53.61
      50 53.61
      50 53.61
07/11/2025 18:52:37.804 3   53.59
      3 53.59
      3 53.59
07/11/2025 18:52:32.976 1   53.64
      1 53.64
      1 53.64
07/11/2025 18:52:21.067 10   53.65
      10 53.65
      10 53.65
07/11/2025 18:38:32.898 4   53.77
      4 53.77
      4 53.77
07/11/2025 18:32:16.356 37   53.73
      37 53.73
      37 53.73
07/11/2025 18:25:43.855 10   53.70
      10 53.70
      10 53.70
07/11/2025 18:21:10.699 4   53.70
      4 53.70
      4 53.70
07/11/2025 18:05:04.952 4   53.68
      4 53.68
      4 53.68
07/11/2025 17:51:17.797 10   53.62
      10 53.62
      10 53.62
07/11/2025 17:45:14.062 1   53.67
      1 53.67
      1 53.67
07/11/2025 17:44:56.965 26   53.63
      26 53.63
      26 53.63
07/11/2025 17:36:29.455 50   53.60
      50 53.60
      50 53.60
07/11/2025 17:27:11.612 90   53.55
      90 53.55
      90 53.55
07/11/2025 17:09:42.888 1   53.60
      1 53.60
      1 53.60
07/11/2025 17:09:06.585 1   53.59
      1 53.59
      1 53.59
07/11/2025 17:08:21.180 61   53.60
      61 53.60
      61 53.60
07/11/2025 17:01:12.594 1   53.57
      1 53.57
      1 53.57
07/11/2025 17:00:04.101 100   53.52
      100 53.52
      100 53.52
07/11/2025 16:50:13.577 1   53.61
      1 53.61
      1 53.61
07/11/2025 16:49:41.295 1   53.56
      1 53.56
      1 53.56
07/11/2025 16:48:32.189 1   53.58
      1 53.58
      1 53.58
07/11/2025 16:47:19.426 200   53.60
      200 53.60
      200 53.60
07/11/2025 16:47:09.311 333   53.62
      333 53.62
      333 53.62
07/11/2025 16:45:42.375 15   53.66
      15 53.66
      15 53.66
07/11/2025 16:41:32.164 2   53.73
      2 53.73
      2 53.73
07/11/2025 16:37:55.272 2   53.72
      2 53.72
      2 53.72
07/11/2025 16:35:40.875 998   53.74
      998 53.74
      998 53.74
07/11/2025 16:32:32.311 200   53.82
      200 53.82
      200 53.82
07/11/2025 16:31:30.211 20   53.80
      20 53.80
      20 53.80
07/11/2025 16:31:07.647 300   53.79
      300 53.79
      300 53.79
07/11/2025 16:29:19.272 27   53.83
      27 53.83
      27 53.83
07/11/2025 16:26:15.637 200   53.82
      200 53.82
      200 53.82
07/11/2025 16:22:18.278 129   53.78
      129 53.78
      129 53.78
07/11/2025 16:22:17.531 332   53.79
      332 53.79
      332 53.79
07/11/2025 16:21:31.969 47   53.78
      47 53.78
      47 53.78
07/11/2025 16:19:45.412 25   53.80
      25 53.80
      25 53.80
07/11/2025 16:10:44.817 150   53.79
      150 53.79
      150 53.79
07/11/2025 16:08:20.570 37   53.73
      37 53.73
      37 53.73
07/11/2025 16:07:32.692 42   53.74
      42 53.74
      42 53.74
07/11/2025 16:02:40.083 13   53.77
      13 53.77
      13 53.77
07/11/2025 16:02:36.088 1   53.77
      1 53.77
      1 53.77
07/11/2025 16:02:30.183 15   53.77
      15 53.77
      15 53.77
07/11/2025 15:59:44.976 1   53.80
      1 53.80
      1 53.80
07/11/2025 15:59:43.971 36   53.80
      36 53.80
      36 53.80
07/11/2025 15:59:05.960 2   53.75
      2 53.75
      2 53.75
07/11/2025 15:58:13.845 182   53.69
      182 53.69
      182 53.69
07/11/2025 15:50:37.554 419   53.60
      419 53.60
      419 53.60
07/11/2025 15:49:38.977 75   53.59
      75 53.59
      75 53.59
07/11/2025 15:48:58.719 100   53.59
      100 53.59
      100 53.59
07/11/2025 15:48:30.186 1   53.56
      1 53.56
      1 53.56
07/11/2025 15:48:04.069 1   53.55
      1 53.55
      1 53.55
07/11/2025 15:40:08.738 93   53.50
      93 53.50
      93 53.50
07/11/2025 15:38:45.614 1   53.52
      1 53.52
      1 53.52
07/11/2025 15:38:04.473 122   53.48
      122 53.48
      122 53.48
07/11/2025 15:31:04.516 100   53.45
      100 53.45
      100 53.45
07/11/2025 15:21:12.047 23   53.39
      23 53.39
      23 53.39
07/11/2025 15:19:52.193 30   53.39
      30 53.39
      30 53.39
07/11/2025 15:19:30.506 53   53.40
      53 53.40
      53 53.40
07/11/2025 15:04:38.846 19   53.39
      19 53.39
      19 53.39
07/11/2025 15:02:42.417 480   53.33
      480 53.33
      480 53.33
07/11/2025 15:02:07.178 586   53.31
      586 53.31
      586 53.31
07/11/2025 14:58:42.512 30   53.24
      30 53.24
      30 53.24
07/11/2025 14:50:56.467 150   53.30
      150 53.30
      150 53.30
07/11/2025 14:45:01.820 19   53.26
      19 53.26
      19 53.26
07/11/2025 14:42:48.882 15   53.25
      15 53.25
      15 53.25
07/11/2025 14:40:10.961 200   53.24
      200 53.24
      200 53.24
07/11/2025 14:38:08.761 29   53.22
      29 53.22
      29 53.22
07/11/2025 14:27:52.592 387   53.16
      387 53.16
      387 53.16
07/11/2025 14:26:49.209 1   53.18
      1 53.18
      1 53.18
07/11/2025 14:14:07.824 175   53.10
      175 53.10
      100 53.10
      75 53.10
07/11/2025 14:08:14.949 25   52.96
      25 52.96
      25 52.96
07/11/2025 14:07:50.377 100   52.96
      100 52.96
      100 52.96
07/11/2025 14:07:31.375 1   52.96
      1 52.96
      1 52.96
07/11/2025 14:06:14.503 9   52.96
      9 52.96
      9 52.96
07/11/2025 14:04:48.580 2   52.94
      2 52.94
      2 52.94
07/11/2025 13:53:53.654 1   53.01
      1 53.01
      1 53.01
07/11/2025 13:51:56.863 1   52.96
      1 52.96
      1 52.96
07/11/2025 13:51:47.311 35   52.95
      35 52.95
      35 52.95
07/11/2025 13:49:07.341 110   53.00
      110 53.00
      10 53.00
      100 53.00
07/11/2025 13:46:03.691 480   53.04
      480 53.04
      480 53.04
07/11/2025 13:37:35.684 2   53.14
      2 53.14
      2 53.14
07/11/2025 13:33:46.132 12   53.10
      12 53.10
      12 53.10
07/11/2025 13:31:32.525 100   53.12
      100 53.12
      100 53.12
07/11/2025 13:23:09.762 3   53.18
      3 53.18
      3 53.18
07/11/2025 13:20:37.919 3   53.15
      3 53.15
      3 53.15
07/11/2025 13:20:29.373 1   53.17
      1 53.17
      1 53.17
07/11/2025 12:56:04.293 50   53.22
      50 53.22
      50 53.22
07/11/2025 12:49:20.605 1   53.16
      1 53.16
      1 53.16
07/11/2025 12:29:55.604 50   53.14
      50 53.14
      50 53.14
07/11/2025 12:25:10.099 190   53.16
      190 53.16
      190 53.16
07/11/2025 12:04:19.199 52   53.39
      52 53.39
      52 53.39
07/11/2025 11:59:24.158 33   53.43
      33 53.43
      33 53.43
07/11/2025 11:58:26.383 3   53.41
      3 53.41
      3 53.41
07/11/2025 11:53:10.435 150   53.40
      150 53.40
      150 53.40
07/11/2025 11:51:28.814 50   53.39
      50 53.39
      50 53.39
07/11/2025 11:50:24.961 133   53.36
      133 53.36
      133 53.36
07/11/2025 11:50:18.050 43   53.32
      43 53.32
      43 53.32
07/11/2025 11:49:27.169 100   53.35
      100 53.35
      100 53.35
07/11/2025 11:48:53.386 33   53.37
      33 53.37
      33 53.37
07/11/2025 11:47:29.035 50   53.37
      50 53.37
      50 53.37
07/11/2025 11:45:11.628 1 150   53.40
      1 150 53.40
      1 150 53.40
07/11/2025 11:44:32.739 33   53.42
      33 53.42
      33 53.42
07/11/2025 11:44:09.283 1   53.42
      1 53.42
      1 53.42
07/11/2025 11:40:32.709 2   53.40
      2 53.40
      2 53.40
07/11/2025 11:31:09.414 33   53.47
      33 53.47
      33 53.47
07/11/2025 11:28:14.285 26   53.47
      26 53.47
      26 53.47
07/11/2025 11:26:27.958 100   53.47
      100 53.47
      100 53.47
07/11/2025 11:25:47.249 1   53.48
      1 53.48
      1 53.48
07/11/2025 11:25:22.109 1   53.49
      1 53.49
      1 53.49
07/11/2025 11:19:28.271 33   53.49
      33 53.49
      33 53.49
07/11/2025 11:12:10.678 1 000   53.51
      1 000 53.51
      1 000 53.51
07/11/2025 11:05:10.910 80   53.55
      80 53.55
      80 53.55
07/11/2025 11:04:54.897 30   53.54
      30 53.54
      30 53.54
07/11/2025 11:02:25.030 20   53.55
      20 53.55
      20 53.55
07/11/2025 10:57:36.545 53   53.55
      53 53.55
      53 53.55
07/11/2025 10:57:11.024 70   53.53
      70 53.53
      70 53.53
07/11/2025 10:57:05.504 8   53.55
      8 53.55
      8 53.55
07/11/2025 10:52:54.699 13   53.51
      13 53.51
      13 53.51
07/11/2025 10:51:21.348 37   53.52
      37 53.52
      37 53.52
07/11/2025 10:50:04.113 40   53.53
      40 53.53
      40 53.53
07/11/2025 10:48:54.311 2   53.55
      2 53.55
      2 53.55
07/11/2025 10:48:29.819 20   53.56
      20 53.56
      20 53.56
07/11/2025 10:44:50.518 100   53.51
      100 53.51
      100 53.51
07/11/2025 10:40:25.455 2   53.51
      2 53.51
      2 53.51
07/11/2025 10:38:05.252 11   53.51
      11 53.51
      11 53.51
07/11/2025 10:37:26.855 100   53.50
      100 53.50
      100 53.50
07/11/2025 10:34:21.363 1   53.49
      1 53.49
      1 53.49
07/11/2025 10:33:46.975 9   53.50
      9 53.50
      9 53.50
07/11/2025 10:33:44.159 1   53.49
      1 53.49
      1 53.49
07/11/2025 10:31:22.450 29   53.49
      29 53.49
      29 53.49
07/11/2025 10:29:11.019 1   53.48
      1 53.48
      1 53.48
07/11/2025 10:28:41.592 200   53.49
      200 53.49
      200 53.49
07/11/2025 10:27:54.610 67   53.47
      67 53.47
      67 53.47
07/11/2025 10:19:58.561 5   53.47
      5 53.47
      5 53.47
07/11/2025 10:17:02.897 3   53.51
      3 53.51
      3 53.51
07/11/2025 10:16:44.695 1   53.52
      1 53.52
      1 53.52
07/11/2025 10:16:09.636 163   53.53
      163 53.53
      163 53.53
07/11/2025 10:14:35.658 190   53.56
      190 53.56
      190 53.56
07/11/2025 10:14:00.439 40   53.53
      40 53.53
      40 53.53
07/11/2025 10:09:45.947 237   53.51
      237 53.51
      237 53.51
07/11/2025 10:09:02.848 1 000   53.52
      1 000 53.52
      1 000 53.52
07/11/2025 10:02:57.507 90   53.52
      90 53.52
      90 53.52
07/11/2025 09:57:02.009 200   53.53
      200 53.53
      200 53.53
07/11/2025 09:55:26.201 76   53.52
      76 53.52
      76 53.52
07/11/2025 09:53:06.906 200   53.53
      200 53.53
      200 53.53
07/11/2025 09:52:04.126 14   53.54
      14 53.54
      14 53.54
07/11/2025 09:48:32.137 10   53.55
      10 53.55
      10 53.55
07/11/2025 09:39:35.107 940   53.48
      940 53.48
      940 53.48
07/11/2025 09:33:46.841 93   53.51
      93 53.51
      93 53.51
07/11/2025 09:31:36.831 24   53.52
      24 53.52
      24 53.52
07/11/2025 09:31:27.691 63   53.52
      63 53.52
      63 53.52
07/11/2025 09:31:26.287 1   53.52
      1 53.52
      1 53.52
07/11/2025 09:29:39.423 100   53.49
      100 53.49
      100 53.49
07/11/2025 09:28:24.361 200   53.52
      200 53.52
      200 53.52
07/11/2025 09:25:19.187 100   53.50
      100 53.50
      100 53.50
07/11/2025 09:23:40.267 480   53.50
      480 53.50
      480 53.50
07/11/2025 09:22:52.957 40   53.55
      40 53.55
      40 53.55
07/11/2025 09:12:22.849 87   53.48
      87 53.48
      87 53.48
07/11/2025 09:10:42.626 10   53.50
      10 53.50
      10 53.50
07/11/2025 09:06:36.674 200   53.52
      200 53.52
      200 53.52
07/11/2025 09:03:33.273 45   53.45
      45 53.45
      45 53.45
07/11/2025 08:56:45.587 2   53.25
      1 53.25
      1 53.25
      2 53.25
07/11/2025 08:45:11.727 100   53.14
      100 53.14
      100 53.14
07/11/2025 08:41:13.466 6   53.14
      6 53.14
      6 53.14
07/11/2025 08:35:36.214 4   53.12
      4 53.12
      4 53.12
07/11/2025 08:27:19.341 100   53.03
      100 53.03
      100 53.03
07/11/2025 08:26:40.237 100   53.04
      17 53.04
      83 53.04
      100 53.04
07/11/2025 08:25:13.762 1   52.99
      1 52.99
      1 52.99
07/11/2025 08:21:30.266 23   52.94
      23 52.94
      23 52.94
07/11/2025 08:17:07.735 2   52.99
      2 52.99
      2 52.99
07/11/2025 08:16:44.965 100   52.99
      100 52.99
      100 52.99
07/11/2025 08:10:41.306 26   53.10
      26 53.10
      26 53.10
07/11/2025 08:10:30.165 100   53.10
      100 53.10
      100 53.10
07/11/2025 08:00:36.768 3   53.08
      3 53.08
      3 53.08
07/11/2025 08:00:15.948 1   53.24
      1 53.24
      1 53.24
07/11/2025 08:00:15.247 2   53.10
      2 53.10
      2 53.10
07/11/2025 08:00:08.091 14   53.24
      14 53.24
      14 53.24
07/11/2025 07:35:28.570 18   53.19
      18 53.19
      18 53.19
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)