Tradegate Exchange

TotalEnergies SE

275

270

56.43

Date	Time	Volume	Order Volume	Price
14/11/2025	21:57:25.957	16		56.43
			16	56.43
			16	56.43
14/11/2025	21:48:31.732	180		56.28
			180	56.28
			180	56.28
14/11/2025	21:21:49.928	45		56.25
			45	56.25
			45	56.25
14/11/2025	21:06:08.690	10		56.28
			10	56.28
			10	56.28
14/11/2025	21:02:40.239	1		56.40
			1	56.40
			1	56.40
14/11/2025	21:00:37.186	1		56.39
			1	56.39
			1	56.39
14/11/2025	20:28:17.259	2		56.20
			2	56.20
			2	56.20
14/11/2025	20:15:30.228	22		56.31
			22	56.31
			22	56.31
14/11/2025	20:02:52.677	160		56.27
			160	56.27
			160	56.27
14/11/2025	19:58:33.052	4		56.29
			4	56.29
			4	56.29
14/11/2025	19:53:06.220	50		56.28
			50	56.28
			50	56.28
14/11/2025	19:51:40.643	1		56.27
			1	56.27
			1	56.27
14/11/2025	19:50:48.117	1		56.25
			1	56.25
			1	56.25
14/11/2025	19:50:11.989	1		56.20
			1	56.20
			1	56.20
14/11/2025	19:43:52.631	1		56.20
			1	56.20
			1	56.20
14/11/2025	19:33:33.522	60		56.20
			60	56.20
			60	56.20
14/11/2025	19:23:59.033	25		56.29
			25	56.29
			25	56.29
14/11/2025	19:11:46.019	1		56.21
			1	56.21
			1	56.21
14/11/2025	19:05:15.383	40		56.30
			40	56.30
			40	56.30
14/11/2025	19:00:53.619	55		56.30
			55	56.30
			55	56.30
14/11/2025	18:59:15.405	94		56.23
			94	56.23
			94	56.23
14/11/2025	18:44:19.120	4		56.34
			4	56.34
			4	56.34
14/11/2025	18:10:10.289	3		56.20
			3	56.20
			3	56.20
14/11/2025	18:06:53.357	25		56.20
			25	56.20
			25	56.20
14/11/2025	17:59:38.378	19		56.20
			19	56.20
			19	56.20
14/11/2025	17:56:06.183	2		56.28
			2	56.28
			2	56.28
14/11/2025	17:54:18.810	1		56.27
			1	56.27
			1	56.27
14/11/2025	17:54:00.471	40		56.18
			40	56.18
			40	56.18
14/11/2025	17:52:57.021	170		56.28
			170	56.28
			170	56.28
14/11/2025	17:51:21.212	8		56.28
			8	56.28
			8	56.28
14/11/2025	17:48:55.431	12		56.24
			12	56.24
			12	56.24
14/11/2025	17:43:55.557	171		56.21
			171	56.21
			171	56.21
14/11/2025	17:43:44.525	9		56.16
			9	56.16
			9	56.16
14/11/2025	17:41:05.219	170		56.27
			170	56.27
			170	56.27
14/11/2025	17:27:29.772	10		56.22
			10	56.22
			10	56.22
14/11/2025	17:25:54.008	25		56.22
			25	56.22
			25	56.22
14/11/2025	17:25:48.532	6		56.21
			6	56.21
			6	56.21
14/11/2025	17:19:34.282	8		56.21
			8	56.21
			8	56.21
14/11/2025	17:19:10.139	3		56.18
			3	56.18
			3	56.18
14/11/2025	17:18:48.502	1		56.17
			1	56.17
			1	56.17
14/11/2025	17:09:52.510	1		56.18
			1	56.18
			1	56.18
14/11/2025	17:08:10.359	9		56.11
			9	56.11
			9	56.11
14/11/2025	17:03:53.235	150		56.17
			150	56.17
			150	56.17
14/11/2025	17:00:10.726	50		56.20
			50	56.20
			50	56.20
14/11/2025	17:00:09.514	35		56.19
			35	56.19
			35	56.19
14/11/2025	16:58:26.762	1		56.18
			1	56.18
			1	56.18
14/11/2025	16:51:26.068	200		56.22
			200	56.22
			200	56.22
14/11/2025	16:47:09.178	24		56.19
			24	56.19
			24	56.19
14/11/2025	16:45:01.784	5		56.15
			5	56.15
			5	56.15
14/11/2025	16:44:57.356	9		56.17
			9	56.17
			9	56.17
14/11/2025	16:43:54.255	160		56.15
			160	56.15
			160	56.15
14/11/2025	16:32:36.752	35		56.23
			35	56.23
			35	56.23
14/11/2025	16:31:47.333	30		56.17
			30	56.17
			30	56.17
14/11/2025	16:21:47.683	2		56.14
			2	56.14
			2	56.14
14/11/2025	16:15:16.853	18		56.11
			18	56.11
			18	56.11
14/11/2025	16:07:28.855	74		56.07
			74	56.07
			74	56.07
14/11/2025	15:58:11.603	21		55.98
			21	55.98
			21	55.98
14/11/2025	15:58:00.232	1		55.99
			1	55.99
			1	55.99
14/11/2025	15:54:34.951	1 000		56.01
			1 000	56.01
			1 000	56.01
14/11/2025	15:53:49.322	400		55.99
			400	55.99
			400	55.99
14/11/2025	15:53:40.744	50		56.00
			50	56.00
			50	56.00
14/11/2025	15:50:57.751	20		55.91
			20	55.91
			20	55.91
14/11/2025	15:44:56.344	40		55.82
			40	55.82
			40	55.82
14/11/2025	15:44:35.291	42		55.81
			42	55.81
			42	55.81
14/11/2025	15:42:13.854	200		55.78
			200	55.78
			200	55.78
14/11/2025	15:41:39.918	11		55.82
			11	55.82
			11	55.82
14/11/2025	15:41:20.137	170		55.82
			170	55.82
			170	55.82
14/11/2025	15:39:35.049	82		55.86
			82	55.86
			82	55.86
14/11/2025	15:36:19.906	30		55.95
			30	55.95
			30	55.95
14/11/2025	15:32:12.279	200		55.99
			200	55.99
			200	55.99
14/11/2025	15:25:23.105	36		56.00
			36	56.00
			36	56.00
14/11/2025	15:20:23.948	3		55.98
			3	55.98
			3	55.98
14/11/2025	15:16:40.956	200		56.01
			200	56.01
			200	56.01
14/11/2025	15:09:59.707	90		56.08
			90	56.08
			90	56.08
14/11/2025	15:01:48.381	13		56.00
			13	56.00
			13	56.00
14/11/2025	15:00:56.527	2		56.02
			2	56.02
			2	56.02
14/11/2025	15:00:25.136	16		55.99
			16	55.99
			16	55.99
14/11/2025	14:59:02.513	4		56.00
			4	56.00
			4	56.00
14/11/2025	14:54:30.372	1		56.00
			1	56.00
			1	56.00
14/11/2025	14:52:29.674	7		55.98
			7	55.98
			7	55.98
14/11/2025	14:45:24.336	15		55.91
			15	55.91
			15	55.91
14/11/2025	14:44:55.264	1		55.90
			1	55.90
			1	55.90
14/11/2025	14:42:19.153	20		55.87
			20	55.87
			20	55.87
14/11/2025	14:39:47.648	1		55.86
			1	55.86
			1	55.86
14/11/2025	14:39:19.670	6		55.87
			6	55.87
			6	55.87
14/11/2025	14:36:02.503	500		55.83
			500	55.83
			500	55.83
14/11/2025	14:34:29.481	2		55.84
			2	55.84
			2	55.84
14/11/2025	14:29:18.958	1		55.85
			1	55.85
			1	55.85
14/11/2025	14:25:04.927	154		55.84
			154	55.84
			154	55.84
14/11/2025	14:25:01.488	22		55.84
			22	55.84
			22	55.84
14/11/2025	14:23:21.052	30		55.84
			30	55.84
			30	55.84
14/11/2025	14:20:38.158	100		55.82
			100	55.82
			100	55.82
14/11/2025	14:10:43.333	270		55.81
			270	55.81
			270	55.81
14/11/2025	14:08:04.749	320		55.82
			320	55.82
			320	55.82
14/11/2025	14:01:17.045	10		55.84
			10	55.84
			10	55.84
14/11/2025	14:00:41.653	20		55.80
			20	55.80
			20	55.80
14/11/2025	13:58:41.792	1		55.80
			1	55.80
			1	55.80
14/11/2025	13:58:00.604	80		55.80
			80	55.80
			80	55.80
14/11/2025	13:57:23.343	200		55.80
			200	55.80
			200	55.80
14/11/2025	13:57:16.172	2		55.81
			2	55.81
			2	55.81
14/11/2025	13:55:18.954	2		55.84
			2	55.84
			2	55.84
14/11/2025	13:53:39.104	200		55.85
			200	55.85
			200	55.85
14/11/2025	13:52:52.457	1		55.84
			1	55.84
			1	55.84
14/11/2025	13:51:29.974	80		55.82
			80	55.82
			80	55.82
14/11/2025	13:50:35.323	900		55.81
			900	55.81
			900	55.81
14/11/2025	13:50:15.358	27		55.83
			27	55.83
			27	55.83
14/11/2025	13:50:05.967	608		55.84
			608	55.84
			608	55.84
14/11/2025	13:49:13.007	2		55.85
			2	55.85
			2	55.85
14/11/2025	13:46:31.924	2		55.80
			2	55.80
			2	55.80
14/11/2025	13:45:30.884	67		55.81
			67	55.81
			67	55.81
14/11/2025	13:44:36.745	190		55.79
			190	55.79
			190	55.79
14/11/2025	13:43:08.980	3		55.77
			3	55.77
			3	55.77
14/11/2025	13:42:56.925	3		55.77
			3	55.77
			3	55.77
14/11/2025	13:42:16.174	99		55.75
			99	55.75
			99	55.75
14/11/2025	13:40:56.420	33		55.76
			33	55.76
			33	55.76
14/11/2025	13:40:49.312	2		55.77
			2	55.77
			2	55.77
14/11/2025	13:39:56.089	2		55.77
			2	55.77
			2	55.77
14/11/2025	13:38:10.395	33		55.77
			33	55.77
			33	55.77
14/11/2025	13:35:35.482	180		55.77
			180	55.77
			180	55.77
14/11/2025	13:35:23.414	3		55.77
			3	55.77
			3	55.77
14/11/2025	13:34:48.694	1		55.76
			1	55.76
			1	55.76
14/11/2025	13:33:15.363	17		55.74
			17	55.74
			17	55.74
14/11/2025	13:32:13.967	9		55.76
			9	55.76
			9	55.76
14/11/2025	13:26:19.525	1		55.72
			1	55.72
			1	55.72
14/11/2025	13:26:02.925	1		55.69
			1	55.69
			1	55.69
14/11/2025	13:24:15.553	100		55.69
			100	55.69
			100	55.69
14/11/2025	13:21:49.391	1 100		55.69
			1 100	55.69
			1 100	55.69
14/11/2025	13:11:29.663	133		55.73
			133	55.73
			133	55.73
14/11/2025	13:10:17.197	1		55.74
			1	55.74
			1	55.74
14/11/2025	13:02:37.429	1		55.71
			1	55.71
			1	55.71
14/11/2025	13:01:14.942	224		55.71
			224	55.71
			224	55.71
14/11/2025	12:58:17.878	1		55.77
			1	55.77
			1	55.77
14/11/2025	12:57:39.246	3		55.79
			3	55.79
			3	55.79
14/11/2025	12:56:54.989	60		55.75
			60	55.75
			60	55.75
14/11/2025	12:53:27.786	20		55.78
			20	55.78
			20	55.78
14/11/2025	12:52:45.932	160		55.81
			160	55.81
			160	55.81
14/11/2025	12:48:28.823	378		55.84
			378	55.84
			378	55.84
14/11/2025	12:46:41.361	2		55.86
			2	55.86
			2	55.86
14/11/2025	12:44:32.975	15		55.81
			15	55.81
			15	55.81
14/11/2025	12:43:52.308	3		55.93
			3	55.93
			3	55.93
14/11/2025	12:40:25.497	6		55.91
			6	55.91
			6	55.91
14/11/2025	12:34:53.598	45		55.93
			45	55.93
			45	55.93
14/11/2025	12:34:00.791	4		55.94
			4	55.94
			4	55.94
14/11/2025	12:30:56.425	10		55.92
			10	55.92
			10	55.92
14/11/2025	12:28:54.998	800		55.90
			800	55.90
			800	55.90
14/11/2025	12:23:03.589	150		55.92
			150	55.92
			150	55.92
14/11/2025	12:20:57.154	300		55.92
			300	55.92
			300	55.92
14/11/2025	12:20:15.673	23		55.97
			23	55.97
			23	55.97
14/11/2025	12:19:57.926	38		55.95
			38	55.95
			38	55.95
14/11/2025	12:13:31.713	350		56.03
			350	56.03
			350	56.03
14/11/2025	12:12:17.477	100		55.99
			100	55.99
			100	55.99
14/11/2025	12:12:17.410	66		56.00
			66	56.00
			1	56.00
			65	56.00
14/11/2025	12:11:09.175	54		56.05
			54	56.05
			54	56.05
14/11/2025	12:07:10.783	1		56.06
			1	56.06
			1	56.06
14/11/2025	12:02:12.054	1		56.12
			1	56.12
			1	56.12
14/11/2025	12:01:12.766	37		56.14
			37	56.14
			37	56.14
14/11/2025	11:58:57.350	94		56.15
			94	56.15
			94	56.15
14/11/2025	11:45:33.534	75		56.27
			75	56.27
			75	56.27
14/11/2025	11:42:40.051	500		56.30
			500	56.30
			500	56.30
14/11/2025	11:35:28.576	100		56.28
			100	56.28
			100	56.28
14/11/2025	11:33:07.799	40		56.26
			40	56.26
			40	56.26
14/11/2025	11:29:34.177	1		56.29
			1	56.29
			1	56.29
14/11/2025	11:29:24.725	107		56.28
			107	56.28
			107	56.28
14/11/2025	11:29:07.841	4		56.28
			4	56.28
			4	56.28
14/11/2025	11:27:07.960	240		56.34
			240	56.34
			240	56.34
14/11/2025	11:26:12.206	600		56.35
			600	56.35
			600	56.35
14/11/2025	11:23:26.852	800		56.47
			800	56.47
			800	56.47
14/11/2025	11:22:43.244	244		56.43
			244	56.43
			244	56.43
14/11/2025	11:21:54.285	485		56.40
			485	56.40
			485	56.40
14/11/2025	11:20:39.585	35		56.43
			35	56.43
			35	56.43
14/11/2025	11:19:56.545	900		56.42
			900	56.42
			900	56.42
14/11/2025	11:18:39.163	30		56.39
			30	56.39
			30	56.39
14/11/2025	11:17:23.878	15		56.39
			15	56.39
			15	56.39
14/11/2025	11:16:58.850	18		56.37
			18	56.37
			18	56.37
14/11/2025	11:16:52.064	2		56.38
			2	56.38
			2	56.38
14/11/2025	11:16:15.403	20		56.36
			20	56.36
			20	56.36
14/11/2025	11:13:13.648	7		56.33
			7	56.33
			7	56.33
14/11/2025	11:09:30.961	300		56.29
			300	56.29
			300	56.29
14/11/2025	11:08:40.118	4		56.31
			4	56.31
			4	56.31
14/11/2025	11:04:46.805	30		56.25
			30	56.25
			30	56.25
14/11/2025	11:04:30.567	26		56.27
			26	56.27
			26	56.27
14/11/2025	11:01:39.504	3		56.24
			3	56.24
			3	56.24
14/11/2025	11:01:35.480	1		56.25
			1	56.25
			1	56.25
14/11/2025	10:57:47.592	300		56.20
			300	56.20
			300	56.20
14/11/2025	10:56:42.974	1		56.17
			1	56.17
			1	56.17
14/11/2025	10:48:59.441	1		56.19
			1	56.19
			1	56.19
14/11/2025	10:48:17.885	3		56.18
			3	56.18
			3	56.18
14/11/2025	10:42:46.052	120		56.27
			120	56.27
			120	56.27
14/11/2025	10:37:30.595	50		56.22
			50	56.22
			50	56.22
14/11/2025	10:35:53.463	30		56.24
			30	56.24
			30	56.24
14/11/2025	10:31:38.809	50		56.26
			50	56.26
			50	56.26
14/11/2025	10:23:34.007	179		56.27
			179	56.27
			179	56.27
14/11/2025	10:23:23.924	4		56.27
			4	56.27
			4	56.27
14/11/2025	10:21:35.406	100		56.31
			100	56.31
			100	56.31
14/11/2025	10:19:53.769	50		56.33
			50	56.33
			50	56.33
14/11/2025	10:19:03.503	80		56.33
			80	56.33
			80	56.33
14/11/2025	10:18:47.386	1		56.35
			1	56.35
			1	56.35
14/11/2025	10:18:30.891	28		56.32
			28	56.32
			28	56.32
14/11/2025	10:17:38.793	8		56.32
			8	56.32
			8	56.32
14/11/2025	10:14:09.836	1		56.35
			1	56.35
			1	56.35
14/11/2025	10:14:03.454	186		56.35
			186	56.35
			186	56.35
14/11/2025	10:13:39.552	7		56.35
			7	56.35
			7	56.35
14/11/2025	10:13:29.081	90		56.34
			90	56.34
			90	56.34
14/11/2025	10:09:43.940	1 100		56.42
			1 100	56.42
			1 100	56.42
14/11/2025	10:09:38.926	3		56.42
			3	56.42
			3	56.42
14/11/2025	10:09:35.102	1		56.43
			1	56.43
			1	56.43
14/11/2025	10:07:27.841	88		56.43
			88	56.43
			88	56.43
14/11/2025	10:07:01.363	178		56.45
			178	56.45
			178	56.45
14/11/2025	10:03:55.004	1		56.52
			1	56.52
			1	56.52
14/11/2025	10:03:54.199	1		56.52
			1	56.52
			1	56.52
14/11/2025	10:02:52.546	1 100		56.53
			1 100	56.53
			1 100	56.53
14/11/2025	10:00:06.504	1 100		56.53
			1 100	56.53
			1 100	56.53
14/11/2025	10:00:04.206	27		56.52
			27	56.52
			27	56.52
14/11/2025	09:58:41.597	4		56.51
			4	56.51
			4	56.51
14/11/2025	09:58:11.932	1 100		56.53
			1 100	56.53
			1 100	56.53
14/11/2025	09:56:42.530	100		56.54
			100	56.54
			100	56.54
14/11/2025	09:55:46.729	1		56.53
			1	56.53
			1	56.53
14/11/2025	09:52:07.022	50		56.49
			50	56.49
			50	56.49
14/11/2025	09:51:07.322	100		56.45
			100	56.45
			100	56.45
14/11/2025	09:50:40.482	40		56.44
			40	56.44
			40	56.44
14/11/2025	09:41:52.520	150		56.37
			150	56.37
			150	56.37
14/11/2025	09:40:30.353	25		56.40
			25	56.40
			25	56.40
14/11/2025	09:39:26.009	40		56.44
			40	56.44
			40	56.44
14/11/2025	09:37:59.452	75		56.47
			75	56.47
			75	56.47
14/11/2025	09:37:56.535	2		56.47
			2	56.47
			2	56.47
14/11/2025	09:33:58.346	1 000		56.45
			1 000	56.45
			1 000	56.45
14/11/2025	09:32:59.671	74		56.44
			74	56.44
			74	56.44
14/11/2025	09:31:11.461	12		56.50
			12	56.50
			12	56.50
14/11/2025	09:29:47.730	54		56.52
			54	56.52
			54	56.52
14/11/2025	09:28:14.969	200		56.59
			200	56.59
			200	56.59
14/11/2025	09:27:34.001	1		56.57
			1	56.57
			1	56.57
14/11/2025	09:27:14.079	100		56.56
			100	56.56
			100	56.56
14/11/2025	09:26:49.608	100		56.55
			100	56.55
			100	56.55
14/11/2025	09:25:34.313	1		56.55
			1	56.55
			1	56.55
14/11/2025	09:22:09.014	87		56.51
			87	56.51
			87	56.51
14/11/2025	09:22:05.283	1		56.49
			1	56.49
			1	56.49
14/11/2025	09:17:14.577	609		56.56
			609	56.56
			609	56.56
14/11/2025	09:16:08.439	200		56.50
			200	56.50
			200	56.50
14/11/2025	09:12:33.464	30		56.44
			30	56.44
			30	56.44
14/11/2025	09:12:17.644	10		56.40
			10	56.40
			10	56.40
14/11/2025	09:05:27.925	1		56.21
			1	56.21
			1	56.21
14/11/2025	09:00:50.611	750		56.10
			750	56.10
			750	56.10
14/11/2025	09:00:39.632	1		56.09
			1	56.09
			1	56.09
14/11/2025	09:00:34.549	3		56.03
			3	56.03
			3	56.03
14/11/2025	08:57:17.771	2		55.94
			1	55.94
			1	55.94
			2	55.94
14/11/2025	08:54:34.310	5		55.94
			5	55.94
			5	55.94
14/11/2025	08:47:21.117	100		55.88
			100	55.88
			100	55.88
14/11/2025	08:39:18.656	1		56.13
			1	56.13
			1	56.13
14/11/2025	08:36:26.778	11		56.13
			11	56.13
			11	56.13
14/11/2025	08:26:35.964	2		56.13
			2	56.13
			2	56.13
14/11/2025	08:26:14.524	10		56.13
			10	56.13
			10	56.13
14/11/2025	08:19:45.245	45		56.13
			45	56.13
			45	56.13
14/11/2025	08:16:17.162	9		56.13
			9	56.13
			9	56.13
14/11/2025	08:15:27.978	2		56.13
			2	56.13
			2	56.13
14/11/2025	08:14:10.228	3		55.88
			3	55.88
			3	55.88
14/11/2025	08:13:42.043	1		56.13
			1	56.13
			1	56.13
14/11/2025	08:12:22.080	1		56.13
			1	56.13
			1	56.13
14/11/2025	08:04:13.795	1		56.13
			1	56.13
			1	56.13
14/11/2025	08:01:43.740	5		55.88
			5	55.88
			5	55.88
14/11/2025	08:00:39.591	3		55.88
			3	55.88
			3	55.88
14/11/2025	08:00:27.615	1		56.13
			1	56.13
			1	56.13
14/11/2025	08:00:13.233	6		56.13
			6	56.13
			6	56.13
14/11/2025	08:00:12.438	1		56.13
			1	56.13
			1	56.13
14/11/2025	08:00:07.701	2		55.88
			2	55.88
			2	55.88
14/11/2025	08:00:06.403	58		56.13
			20	56.13
			58	56.13
			38	56.13
14/11/2025	07:43:25.466	50		55.88
			50	55.88
			50	55.88
14/11/2025	07:31:03.084	10		55.88
			10	55.88
			10	55.88
14/11/2025	07:30:58.031	1		55.88
			1	55.88
			1	55.88
14/11/2025	07:30:16.550	200		55.88
			200	55.88
			200	55.88
14/11/2025	07:30:07.877	250		55.88
			224	55.88
			10	55.88
			250	55.88
			10	55.88
			6	55.88

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice