TotalEnergies SE

134

132

56.74

Date Time Volume Order Volume Price
28/11/2025 16:19:17.939 30   56.74
      30 56.74
      30 56.74
28/11/2025 16:18:35.999 8   56.74
      8 56.74
      8 56.74
28/11/2025 16:05:05.428 100   56.85
      100 56.85
      100 56.85
28/11/2025 15:58:30.091 1   56.76
      1 56.76
      1 56.76
28/11/2025 15:58:08.437 67   56.74
      67 56.74
      67 56.74
28/11/2025 15:57:29.015 50   56.74
      50 56.74
      50 56.74
28/11/2025 15:55:08.032 100   56.72
      100 56.72
      100 56.72
28/11/2025 15:49:40.023 2   56.72
      2 56.72
      2 56.72
28/11/2025 15:45:26.594 1   56.75
      1 56.75
      1 56.75
28/11/2025 15:45:26.195 1   56.75
      1 56.75
      1 56.75
28/11/2025 15:44:00.900 100   56.75
      100 56.75
      100 56.75
28/11/2025 15:42:36.367 20   56.72
      20 56.72
      20 56.72
28/11/2025 15:40:45.748 70   56.71
      70 56.71
      70 56.71
28/11/2025 15:38:40.850 3   56.64
      3 56.64
      3 56.64
28/11/2025 15:38:19.519 2   56.64
      2 56.64
      2 56.64
28/11/2025 15:37:44.911 6   56.64
      6 56.64
      6 56.64
28/11/2025 15:20:08.366 4   56.57
      4 56.57
      4 56.57
28/11/2025 15:18:31.448 1   56.55
      1 56.55
      1 56.55
28/11/2025 15:15:37.879 150   56.53
      150 56.53
      150 56.53
28/11/2025 15:15:09.374 4   56.54
      4 56.54
      4 56.54
28/11/2025 15:14:57.598 3   56.53
      3 56.53
      3 56.53
28/11/2025 15:13:43.965 38   56.56
      38 56.56
      38 56.56
28/11/2025 15:12:12.260 3   56.58
      3 56.58
      3 56.58
28/11/2025 15:09:01.641 10   56.53
      10 56.53
      10 56.53
28/11/2025 15:08:14.091 100   56.55
      100 56.55
      100 56.55
28/11/2025 15:06:27.537 3   56.56
      3 56.56
      3 56.56
28/11/2025 14:59:17.610 52   56.58
      52 56.58
      52 56.58
28/11/2025 14:50:24.198 700   56.60
      700 56.60
      700 56.60
28/11/2025 14:49:50.008 1   56.61
      1 56.61
      1 56.61
28/11/2025 14:49:16.165 9   56.60
      9 56.60
      9 56.60
28/11/2025 14:42:49.678 237   56.59
      237 56.59
      237 56.59
28/11/2025 14:21:14.123 100   56.56
      100 56.56
      100 56.56
28/11/2025 14:11:20.817 50   56.58
      50 56.58
      50 56.58
28/11/2025 14:04:10.408 3   56.58
      3 56.58
      3 56.58
28/11/2025 14:03:52.783 1   56.60
      1 56.60
      1 56.60
28/11/2025 13:57:44.462 95   56.65
      95 56.65
      95 56.65
28/11/2025 13:56:37.349 1   56.67
      1 56.67
      1 56.67
28/11/2025 13:54:40.209 3   56.62
      3 56.62
      3 56.62
28/11/2025 13:54:36.177 1   56.63
      1 56.63
      1 56.63
28/11/2025 13:54:24.304 1   56.62
      1 56.62
      1 56.62
28/11/2025 13:51:26.566 1   56.61
      1 56.61
      1 56.61
28/11/2025 13:47:51.299 1   56.57
      1 56.57
      1 56.57
28/11/2025 13:29:51.340 4   56.57
      4 56.57
      4 56.57
28/11/2025 13:19:31.312 35   56.61
      35 56.61
      35 56.61
28/11/2025 13:16:33.096 5   56.60
      5 56.60
      5 56.60
28/11/2025 13:13:40.651 3   56.59
      3 56.59
      3 56.59
28/11/2025 13:13:18.916 1   56.60
      1 56.60
      1 56.60
28/11/2025 13:07:14.269 2   56.59
      2 56.59
      2 56.59
28/11/2025 13:06:59.388 300   56.58
      300 56.58
      300 56.58
28/11/2025 13:03:41.065 50   56.56
      50 56.56
      50 56.56
28/11/2025 13:00:34.576 3   56.54
      3 56.54
      3 56.54
28/11/2025 12:59:53.941 50   56.50
      50 56.50
      50 56.50
28/11/2025 12:58:41.307 97   56.53
      97 56.53
      97 56.53
28/11/2025 12:58:10.254 1   56.56
      1 56.56
      1 56.56
28/11/2025 12:49:09.424 1   56.56
      1 56.56
      1 56.56
28/11/2025 12:45:01.758 300   56.53
      300 56.53
      300 56.53
28/11/2025 12:42:21.149 60   56.52
      60 56.52
      60 56.52
28/11/2025 12:35:47.805 61   56.53
      61 56.53
      61 56.53
28/11/2025 12:35:46.810 185   56.54
      185 56.54
      185 56.54
28/11/2025 12:22:41.893 55   56.55
      55 56.55
      55 56.55
28/11/2025 12:03:27.068 10   56.62
      10 56.62
      10 56.62
28/11/2025 12:02:19.426 200   56.59
      200 56.59
      200 56.59
28/11/2025 11:56:50.669 29   56.60
      29 56.60
      29 56.60
28/11/2025 11:52:41.208 258   56.64
      258 56.64
      258 56.64
28/11/2025 11:52:25.277 30   56.64
      30 56.64
      30 56.64
28/11/2025 11:48:03.564 4   56.67
      4 56.67
      4 56.67
28/11/2025 11:46:12.546 89   56.66
      89 56.66
      89 56.66
28/11/2025 11:42:18.283 20   56.66
      20 56.66
      20 56.66
28/11/2025 11:36:07.262 1   56.67
      1 56.67
      1 56.67
28/11/2025 11:35:11.187 40   56.70
      40 56.70
      40 56.70
28/11/2025 11:33:44.908 33   56.71
      33 56.71
      33 56.71
28/11/2025 11:29:20.239 35   56.60
      35 56.60
      35 56.60
28/11/2025 11:28:39.366 2   56.61
      2 56.61
      2 56.61
28/11/2025 11:20:10.389 35   56.64
      35 56.64
      35 56.64
28/11/2025 11:17:09.523 2   56.66
      2 56.66
      2 56.66
28/11/2025 11:16:47.579 66   56.66
      66 56.66
      66 56.66
28/11/2025 11:15:39.192 3   56.65
      3 56.65
      3 56.65
28/11/2025 11:15:11.504 13   56.65
      13 56.65
      13 56.65
28/11/2025 11:14:10.596 1   56.64
      1 56.64
      1 56.64
28/11/2025 11:13:00.121 1   56.60
      1 56.60
      1 56.60
28/11/2025 11:09:50.386 100   56.60
      100 56.60
      100 56.60
28/11/2025 11:05:26.403 4   56.61
      4 56.61
      4 56.61
28/11/2025 11:04:46.576 200   56.59
      200 56.59
      200 56.59
28/11/2025 11:04:26.130 145   56.61
      145 56.61
      145 56.61
28/11/2025 10:57:36.802 1   56.62
      1 56.62
      1 56.62
28/11/2025 10:55:32.986 6   56.62
      6 56.62
      6 56.62
28/11/2025 10:49:52.606 70   56.55
      70 56.55
      70 56.55
28/11/2025 10:30:42.414 60   56.54
      60 56.54
      60 56.54
28/11/2025 10:27:09.396 3   56.53
      3 56.53
      3 56.53
28/11/2025 10:26:51.873 1   56.54
      1 56.54
      1 56.54
28/11/2025 10:21:33.540 29   56.50
      29 56.50
      29 56.50
28/11/2025 10:18:11.099 5   56.49
      5 56.49
      5 56.49
28/11/2025 10:16:41.492 600   56.48
      600 56.48
      600 56.48
28/11/2025 10:13:28.285 1   56.54
      1 56.54
      1 56.54
28/11/2025 10:09:46.879 9   56.58
      9 56.58
      9 56.58
28/11/2025 10:09:44.967 150   56.56
      150 56.56
      150 56.56
28/11/2025 10:08:19.637 101   56.59
      101 56.59
      101 56.59
28/11/2025 10:07:06.740 26   56.61
      26 56.61
      26 56.61
28/11/2025 10:05:08.221 26   56.59
      26 56.59
      26 56.59
28/11/2025 10:04:09.384 28   56.59
      28 56.59
      28 56.59
28/11/2025 09:57:43.982 50   56.56
      50 56.56
      50 56.56
28/11/2025 09:55:29.686 3   56.61
      3 56.61
      3 56.61
28/11/2025 09:52:44.835 18   56.53
      18 56.53
      18 56.53
28/11/2025 09:47:46.251 3   56.56
      3 56.56
      3 56.56
28/11/2025 09:46:28.865 50   56.54
      50 56.54
      50 56.54
28/11/2025 09:44:23.803 2   56.53
      2 56.53
      2 56.53
28/11/2025 09:43:39.345 1   56.53
      1 56.53
      1 56.53
28/11/2025 09:42:14.372 500   56.55
      500 56.55
      500 56.55
28/11/2025 09:42:06.739 15   56.55
      15 56.55
      15 56.55
28/11/2025 09:37:44.335 250   56.60
      250 56.60
      250 56.60
28/11/2025 09:35:40.087 22   56.60
      22 56.60
      22 56.60
28/11/2025 09:34:05.634 1   56.59
      1 56.59
      1 56.59
28/11/2025 09:33:41.883 1   56.52
      1 56.52
      1 56.52
28/11/2025 09:22:21.968 1   56.57
      1 56.57
      1 56.57
28/11/2025 09:15:45.272 40   56.53
      40 56.53
      40 56.53
28/11/2025 09:15:22.567 1   56.52
      1 56.52
      1 56.52
28/11/2025 09:09:52.289 115   56.56
      115 56.56
      115 56.56
28/11/2025 09:08:50.397 125   56.55
      125 56.55
      125 56.55
28/11/2025 09:00:53.755 10   56.90
      10 56.90
      10 56.90
28/11/2025 09:00:47.444 280   56.87
      150 56.87
      278 56.87
      130 56.87
      1 56.87
      1 56.87
28/11/2025 08:36:26.941 50   56.53
      50 56.53
      50 56.53
28/11/2025 08:36:09.447 100   56.53
      100 56.53
      100 56.53
28/11/2025 08:28:08.739 3   56.64
      3 56.64
      3 56.64
28/11/2025 08:07:22.543 15   56.68
      15 56.68
      15 56.68
28/11/2025 08:04:20.565 1   56.55
      1 56.55
      1 56.55
28/11/2025 08:03:20.497 1   56.53
      1 56.53
      1 56.53
28/11/2025 08:02:55.254 1   56.67
      1 56.67
      1 56.67
28/11/2025 08:02:15.321 4   56.66
      4 56.66
      4 56.66
28/11/2025 08:00:19.976 19   56.54
      19 56.54
      19 56.54
28/11/2025 08:00:17.396 1   56.54
      1 56.54
      1 56.54
28/11/2025 08:00:15.129 3   56.58
      3 56.58
      3 56.58
28/11/2025 08:00:04.987 25   56.58
      25 56.58
      25 56.58
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)