TotalEnergies SE

190

182

56.30

Date Time Volume Order Volume Price
30/12/2025 13:59:35.711 36   56.30
      36 56.30
      36 56.30
30/12/2025 13:58:57.548 3   56.29
      3 56.29
      3 56.29
30/12/2025 13:58:28.625 1 770   56.32
      1 770 56.32
      1 576 56.32
      194 56.32
30/12/2025 13:57:25.150 1   56.30
      1 56.30
      1 56.30
30/12/2025 13:56:12.638 70   56.30
      70 56.30
      70 56.30
30/12/2025 13:53:25.235 535   56.28
      535 56.28
      535 56.28
30/12/2025 13:48:28.843 175   56.34
      175 56.34
      175 56.34
30/12/2025 13:48:09.209 1   56.34
      1 56.34
      1 56.34
30/12/2025 13:48:03.633 45   56.33
      45 56.33
      45 56.33
30/12/2025 13:47:51.554 15   56.34
      15 56.34
      15 56.34
30/12/2025 13:45:25.468 38   56.34
      38 56.34
      38 56.34
30/12/2025 13:44:12.320 2   56.34
      2 56.34
      2 56.34
30/12/2025 13:37:58.723 3   56.31
      3 56.31
      3 56.31
30/12/2025 13:37:25.312 3   56.33
      3 56.33
      3 56.33
30/12/2025 13:34:24.742 10   56.34
      10 56.34
      10 56.34
30/12/2025 13:31:04.791 80   56.32
      80 56.32
      80 56.32
30/12/2025 13:28:46.204 2   56.31
      2 56.31
      2 56.31
30/12/2025 13:27:12.938 100   56.31
      100 56.31
      100 56.31
30/12/2025 13:26:26.127 10   56.31
      10 56.31
      10 56.31
30/12/2025 13:24:35.231 35   56.32
      35 56.32
      35 56.32
30/12/2025 13:18:44.822 4   56.35
      4 56.35
      4 56.35
30/12/2025 13:15:03.550 19   56.33
      19 56.33
      19 56.33
30/12/2025 13:13:03.861 7   56.34
      7 56.34
      7 56.34
30/12/2025 13:13:01.073 35   56.34
      35 56.34
      35 56.34
30/12/2025 13:11:16.429 35   56.33
      35 56.33
      35 56.33
30/12/2025 13:10:33.857 5   56.31
      5 56.31
      5 56.31
30/12/2025 13:09:28.094 1   56.33
      1 56.33
      1 56.33
30/12/2025 13:08:04.753 400   56.33
      400 56.33
      400 56.33
30/12/2025 13:07:58.818 100   56.33
      100 56.33
      100 56.33
30/12/2025 13:01:34.945 20   56.30
      20 56.30
      20 56.30
30/12/2025 12:57:32.705 33   56.30
      33 56.30
      33 56.30
30/12/2025 12:56:51.375 24   56.32
      24 56.32
      24 56.32
30/12/2025 12:55:53.503 140   56.30
      140 56.30
      140 56.30
30/12/2025 12:52:46.192 20   56.33
      20 56.33
      20 56.33
30/12/2025 12:45:07.141 500   56.28
      500 56.28
      500 56.28
30/12/2025 12:44:39.752 19   56.27
      19 56.27
      19 56.27
30/12/2025 12:44:27.351 3   56.27
      3 56.27
      3 56.27
30/12/2025 12:44:13.675 37   56.28
      37 56.28
      37 56.28
30/12/2025 12:38:42.812 200   56.27
      200 56.27
      200 56.27
30/12/2025 12:34:41.098 26   56.23
      26 56.23
      26 56.23
30/12/2025 12:32:08.170 173   56.23
      173 56.23
      173 56.23
30/12/2025 12:32:00.643 10   56.23
      10 56.23
      10 56.23
30/12/2025 12:28:30.935 250   56.22
      250 56.22
      250 56.22
30/12/2025 12:20:38.459 100   56.27
      100 56.27
      100 56.27
30/12/2025 12:19:55.016 100   56.28
      100 56.28
      100 56.28
30/12/2025 12:19:33.222 13   56.28
      13 56.28
      13 56.28
30/12/2025 12:19:06.562 20   56.27
      20 56.27
      20 56.27
30/12/2025 12:11:02.860 25   56.24
      25 56.24
      25 56.24
30/12/2025 12:10:56.919 100   56.25
      100 56.25
      100 56.25
30/12/2025 12:10:07.824 36   56.25
      36 56.25
      1 56.25
      35 56.25
30/12/2025 12:09:09.151 200   56.26
      200 56.26
      200 56.26
30/12/2025 12:03:31.218 177   56.28
      177 56.28
      177 56.28
30/12/2025 12:03:26.466 15   56.28
      15 56.28
      15 56.28
30/12/2025 12:01:16.786 70   56.32
      70 56.32
      70 56.32
30/12/2025 11:46:05.347 340   56.26
      340 56.26
      340 56.26
30/12/2025 11:41:56.866 1   56.32
      1 56.32
      1 56.32
30/12/2025 11:41:32.535 36   56.31
      36 56.31
      36 56.31
30/12/2025 11:38:52.600 4   56.30
      4 56.30
      4 56.30
30/12/2025 11:38:00.156 23   56.31
      23 56.31
      23 56.31
30/12/2025 11:35:12.235 150   56.29
      150 56.29
      150 56.29
30/12/2025 11:34:31.267 33   56.30
      33 56.30
      33 56.30
30/12/2025 11:33:24.690 5   56.30
      5 56.30
      5 56.30
30/12/2025 11:32:08.410 50   56.31
      50 56.31
      50 56.31
30/12/2025 11:32:02.839 33   56.31
      33 56.31
      33 56.31
30/12/2025 11:27:19.435 20   56.32
      20 56.32
      20 56.32
30/12/2025 11:26:54.977 33   56.32
      33 56.32
      33 56.32
30/12/2025 11:26:32.235 16   56.31
      16 56.31
      16 56.31
30/12/2025 11:26:09.728 118   56.32
      118 56.32
      118 56.32
30/12/2025 11:24:36.671 700   56.32
      700 56.32
      700 56.32
30/12/2025 11:24:33.226 30   56.32
      30 56.32
      30 56.32
30/12/2025 11:24:10.165 25   56.32
      25 56.32
      25 56.32
30/12/2025 11:23:57.307 3   56.32
      3 56.32
      3 56.32
30/12/2025 11:23:54.732 50   56.32
      50 56.32
      50 56.32
30/12/2025 11:23:53.215 20   56.32
      20 56.32
      20 56.32
30/12/2025 11:21:12.351 7   56.32
      7 56.32
      7 56.32
30/12/2025 11:21:05.995 180   56.32
      180 56.32
      120 56.32
      60 56.32
30/12/2025 11:17:03.782 60   56.30
      60 56.30
      60 56.30
30/12/2025 11:16:34.678 57   56.29
      57 56.29
      57 56.29
30/12/2025 11:15:52.347 2   56.30
      2 56.30
      2 56.30
30/12/2025 11:15:44.694 2   56.30
      2 56.30
      2 56.30
30/12/2025 11:15:34.243 10   56.30
      10 56.30
      10 56.30
30/12/2025 11:14:34.766 70   56.29
      70 56.29
      70 56.29
30/12/2025 11:13:56.017 10   56.28
      10 56.28
      10 56.28
30/12/2025 11:13:21.096 5   56.27
      5 56.27
      5 56.27
30/12/2025 11:12:44.665 1   56.25
      1 56.25
      1 56.25
30/12/2025 11:11:17.213 3   56.28
      3 56.28
      3 56.28
30/12/2025 11:08:29.561 50   56.29
      50 56.29
      50 56.29
30/12/2025 11:05:05.821 9   56.30
      9 56.30
      9 56.30
30/12/2025 11:04:56.663 9   56.29
      9 56.29
      9 56.29
30/12/2025 11:04:39.854 10   56.30
      10 56.30
      10 56.30
30/12/2025 11:03:02.568 170   56.30
      130 56.30
      170 56.30
      40 56.30
30/12/2025 11:02:09.541 10   56.29
      10 56.29
      10 56.29
30/12/2025 11:01:31.935 20   56.29
      20 56.29
      20 56.29
30/12/2025 11:01:24.958 600   56.29
      600 56.29
      600 56.29
30/12/2025 10:58:30.228 26   56.28
      26 56.28
      26 56.28
30/12/2025 10:58:05.523 30   56.28
      30 56.28
      30 56.28
30/12/2025 10:55:22.599 70   56.26
      70 56.26
      70 56.26
30/12/2025 10:55:00.549 20   56.27
      20 56.27
      20 56.27
30/12/2025 10:54:26.493 1   56.25
      1 56.25
      1 56.25
30/12/2025 10:53:44.271 30   56.26
      30 56.26
      30 56.26
30/12/2025 10:53:27.410 186   56.25
      186 56.25
      186 56.25
30/12/2025 10:53:15.229 350   56.25
      350 56.25
      350 56.25
30/12/2025 10:48:51.818 4   56.29
      4 56.29
      4 56.29
30/12/2025 10:43:43.664 250   56.29
      250 56.29
      250 56.29
30/12/2025 10:43:35.752 33   56.29
      33 56.29
      33 56.29
30/12/2025 10:43:05.364 98   56.27
      98 56.27
      98 56.27
30/12/2025 10:40:35.123 800   56.29
      800 56.29
      800 56.29
30/12/2025 10:40:04.506 1   56.29
      1 56.29
      1 56.29
30/12/2025 10:39:46.747 100   56.27
      100 56.27
      100 56.27
30/12/2025 10:39:02.523 148   56.28
      148 56.28
      148 56.28
30/12/2025 10:38:11.085 9   56.27
      9 56.27
      9 56.27
30/12/2025 10:38:08.651 36   56.27
      36 56.27
      36 56.27
30/12/2025 10:37:54.878 4   56.27
      4 56.27
      4 56.27
30/12/2025 10:35:29.964 1   56.27
      1 56.27
      1 56.27
30/12/2025 10:35:27.854 3   56.26
      3 56.26
      3 56.26
30/12/2025 10:35:14.268 1   56.27
      1 56.27
      1 56.27
30/12/2025 10:32:20.548 33   56.27
      33 56.27
      33 56.27
30/12/2025 10:31:06.939 120   56.25
      120 56.25
      120 56.25
30/12/2025 10:30:40.749 10   56.24
      10 56.24
      10 56.24
30/12/2025 10:29:29.927 291   56.21
      291 56.21
      291 56.21
30/12/2025 10:28:49.469 132   56.20
      132 56.20
      132 56.20
30/12/2025 10:28:01.590 21   56.21
      21 56.21
      21 56.21
30/12/2025 10:27:07.548 4   56.21
      4 56.21
      4 56.21
30/12/2025 10:26:34.554 29   56.20
      29 56.20
      29 56.20
30/12/2025 10:24:12.786 40   56.20
      40 56.20
      40 56.20
30/12/2025 10:22:45.097 33   56.22
      33 56.22
      33 56.22
30/12/2025 10:22:10.571 40   56.22
      40 56.22
      40 56.22
30/12/2025 10:21:41.866 5   56.22
      5 56.22
      5 56.22
30/12/2025 10:21:01.556 15   56.23
      15 56.23
      15 56.23
30/12/2025 10:20:17.899 2   56.24
      2 56.24
      2 56.24
30/12/2025 10:15:21.653 400   56.22
      400 56.22
      400 56.22
30/12/2025 10:09:46.822 65   56.24
      65 56.24
      65 56.24
30/12/2025 10:00:25.033 34   56.15
      34 56.15
      34 56.15
30/12/2025 09:57:23.242 1   56.16
      1 56.16
      1 56.16
30/12/2025 09:52:45.482 65   56.16
      65 56.16
      65 56.16
30/12/2025 09:49:24.563 40   56.19
      40 56.19
      40 56.19
30/12/2025 09:48:41.625 33   56.19
      33 56.19
      33 56.19
30/12/2025 09:45:53.133 39   56.18
      39 56.18
      39 56.18
30/12/2025 09:44:08.229 1   56.16
      1 56.16
      1 56.16
30/12/2025 09:41:30.748 1   56.16
      1 56.16
      1 56.16
30/12/2025 09:39:57.746 73   56.16
      73 56.16
      73 56.16
30/12/2025 09:39:17.961 29   56.16
      29 56.16
      29 56.16
30/12/2025 09:34:38.334 40   56.14
      40 56.14
      40 56.14
30/12/2025 09:33:35.591 1   56.14
      1 56.14
      1 56.14
30/12/2025 09:33:08.427 1   56.13
      1 56.13
      1 56.13
30/12/2025 09:32:36.159 97   56.12
      97 56.12
      97 56.12
30/12/2025 09:31:50.845 180   56.12
      180 56.12
      180 56.12
30/12/2025 09:22:42.502 17   56.11
      17 56.11
      17 56.11
30/12/2025 09:22:03.987 150   56.07
      150 56.07
      150 56.07
30/12/2025 09:19:27.437 3   56.07
      3 56.07
      3 56.07
30/12/2025 09:19:16.253 2   56.09
      2 56.09
      2 56.09
30/12/2025 09:13:42.559 2   56.10
      2 56.10
      2 56.10
30/12/2025 09:12:40.131 14   56.11
      14 56.11
      14 56.11
30/12/2025 09:11:07.173 56   56.12
      56 56.12
      56 56.12
30/12/2025 09:09:02.080 15   56.10
      15 56.10
      15 56.10
30/12/2025 09:06:45.730 18   56.11
      18 56.11
      18 56.11
30/12/2025 09:06:32.372 133   56.11
      133 56.11
      133 56.11
30/12/2025 09:04:39.158 50   56.09
      50 56.09
      50 56.09
30/12/2025 09:01:54.916 2   56.10
      2 56.10
      2 56.10
30/12/2025 09:01:05.922 1   56.11
      1 56.11
      1 56.11
30/12/2025 08:59:56.942 1   56.10
      1 56.10
      1 56.10
30/12/2025 08:59:07.756 89   56.10
      89 56.10
      49 56.10
      40 56.10
30/12/2025 08:53:45.068 5   56.11
      5 56.11
      5 56.11
30/12/2025 08:45:32.296 20   56.12
      20 56.12
      20 56.12
30/12/2025 08:34:06.836 1   56.09
      1 56.09
      1 56.09
30/12/2025 08:33:24.668 4   56.03
      4 56.03
      4 56.03
30/12/2025 08:29:35.421 10   56.12
      10 56.12
      10 56.12
30/12/2025 08:25:57.816 3   56.04
      3 56.04
      3 56.04
30/12/2025 08:25:35.377 1   56.15
      1 56.15
      1 56.15
30/12/2025 08:25:33.063 1   56.15
      1 56.15
      1 56.15
30/12/2025 08:25:30.843 1   56.15
      1 56.15
      1 56.15
30/12/2025 08:16:23.294 2   56.16
      2 56.16
      2 56.16
30/12/2025 08:14:59.477 180   56.03
      180 56.03
      97 56.03
      83 56.03
30/12/2025 08:10:28.686 60   56.16
      60 56.16
      60 56.16
30/12/2025 08:03:34.014 3   56.16
      3 56.16
      3 56.16
30/12/2025 08:02:56.773 70   56.15
      70 56.15
      70 56.15
30/12/2025 08:02:36.965 90   56.16
      90 56.16
      90 56.16
30/12/2025 08:01:57.431 100   56.18
      90 56.18
      10 56.18
      100 56.18
30/12/2025 07:58:07.086 1   56.31
      1 56.31
      1 56.31
30/12/2025 07:39:01.469 2   56.31
      2 56.31
      2 56.31
30/12/2025 07:34:13.676 11   56.31
      11 56.31
      11 56.31
30/12/2025 07:30:11.014 11   56.20
      10 56.20
      5 56.20
      1 56.20
      6 56.20
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)