TotalEnergies SE

221

220

53.70

Date Time Volume Order Volume Price
24/10/2025 21:48:27.284 190   53.70
      190 53.70
      190 53.70
24/10/2025 21:45:46.671 10   53.71
      10 53.71
      10 53.71
24/10/2025 21:35:08.616 75   53.69
      75 53.69
      75 53.69
24/10/2025 21:04:19.599 8   53.85
      8 53.85
      8 53.85
24/10/2025 21:02:38.411 152   53.85
      152 53.85
      152 53.85
24/10/2025 20:47:19.554 650   53.80
      650 53.80
      650 53.80
24/10/2025 20:47:06.256 190   53.85
      190 53.85
      190 53.85
24/10/2025 20:46:03.502 190   53.87
      190 53.87
      190 53.87
24/10/2025 20:44:00.512 190   53.73
      190 53.73
      190 53.73
24/10/2025 20:43:48.162 180   53.73
      180 53.73
      180 53.73
24/10/2025 20:42:33.001 190   53.80
      190 53.80
      190 53.80
24/10/2025 20:41:59.105 190   53.71
      190 53.71
      190 53.71
24/10/2025 20:41:17.578 190   53.60
      190 53.60
      190 53.60
24/10/2025 20:33:35.318 1   53.51
      1 53.51
      1 53.51
24/10/2025 20:31:15.541 2   53.63
      2 53.63
      2 53.63
24/10/2025 20:09:42.573 3   53.52
      3 53.52
      3 53.52
24/10/2025 20:06:51.851 1   53.65
      1 53.65
      1 53.65
24/10/2025 20:03:36.207 3   53.54
      3 53.54
      3 53.54
24/10/2025 20:03:05.712 10   53.62
      10 53.62
      10 53.62
24/10/2025 19:53:19.193 5   53.68
      5 53.68
      5 53.68
24/10/2025 19:44:51.694 190   53.68
      190 53.68
      190 53.68
24/10/2025 19:35:17.398 50   53.69
      50 53.69
      50 53.69
24/10/2025 18:45:40.819 190   53.67
      190 53.67
      190 53.67
24/10/2025 18:37:18.193 100   53.69
      100 53.69
      100 53.69
24/10/2025 18:28:09.546 505   53.70
      255 53.70
      250 53.70
      505 53.70
24/10/2025 18:27:50.526 190   53.71
      190 53.71
      190 53.71
24/10/2025 18:21:17.278 40   53.84
      40 53.84
      40 53.84
24/10/2025 18:20:33.556 130   53.79
      130 53.79
      130 53.79
24/10/2025 17:50:07.062 100   53.77
      100 53.77
      100 53.77
24/10/2025 17:43:37.349 5   53.81
      5 53.81
      5 53.81
24/10/2025 17:37:15.312 74   53.76
      74 53.76
      74 53.76
24/10/2025 17:29:06.405 3   53.79
      3 53.79
      3 53.79
24/10/2025 17:26:45.233 60   53.79
      60 53.79
      60 53.79
24/10/2025 17:26:13.881 2   53.80
      2 53.80
      2 53.80
24/10/2025 17:20:15.024 1   53.84
      1 53.84
      1 53.84
24/10/2025 17:19:09.215 35   53.83
      35 53.83
      35 53.83
24/10/2025 17:14:48.741 50   53.84
      50 53.84
      50 53.84
24/10/2025 17:14:07.077 2   53.83
      2 53.83
      2 53.83
24/10/2025 17:13:50.183 50   53.85
      50 53.85
      50 53.85
24/10/2025 16:56:04.565 10   53.78
      10 53.78
      10 53.78
24/10/2025 16:49:45.401 3   53.74
      3 53.74
      3 53.74
24/10/2025 16:43:58.732 10   53.76
      10 53.76
      10 53.76
24/10/2025 16:43:12.581 50   53.74
      50 53.74
      50 53.74
24/10/2025 16:42:23.314 50   53.73
      50 53.73
      50 53.73
24/10/2025 16:35:52.759 50   53.75
      50 53.75
      50 53.75
24/10/2025 16:30:50.858 100   53.76
      100 53.76
      100 53.76
24/10/2025 16:30:47.755 20   53.75
      20 53.75
      20 53.75
24/10/2025 16:21:20.135 50   53.71
      50 53.71
      50 53.71
24/10/2025 16:11:28.080 958   53.75
      958 53.75
      958 53.75
24/10/2025 16:05:41.121 40   53.80
      40 53.80
      40 53.80
24/10/2025 16:03:06.157 3   53.76
      3 53.76
      3 53.76
24/10/2025 16:03:04.549 5   53.77
      5 53.77
      5 53.77
24/10/2025 16:02:58.254 15   53.76
      15 53.76
      15 53.76
24/10/2025 16:02:36.670 2   53.76
      2 53.76
      2 53.76
24/10/2025 15:59:24.190 2   53.83
      2 53.83
      2 53.83
24/10/2025 15:54:49.430 100   53.84
      100 53.84
      100 53.84
24/10/2025 15:51:08.631 1   53.82
      1 53.82
      1 53.82
24/10/2025 15:49:16.125 26   53.85
      26 53.85
      26 53.85
24/10/2025 15:45:21.849 100   53.80
      100 53.80
      100 53.80
24/10/2025 15:43:21.150 48   53.80
      48 53.80
      48 53.80
24/10/2025 15:39:05.364 20   53.78
      20 53.78
      20 53.78
24/10/2025 15:36:28.714 2   53.78
      2 53.78
      2 53.78
24/10/2025 15:36:10.038 100   53.80
      100 53.80
      100 53.80
24/10/2025 15:33:52.877 23   53.78
      23 53.78
      23 53.78
24/10/2025 15:33:31.763 260   53.78
      260 53.78
      260 53.78
24/10/2025 15:33:24.308 200   53.78
      200 53.78
      200 53.78
24/10/2025 15:18:41.022 1   53.73
      1 53.73
      1 53.73
24/10/2025 15:15:20.376 23   53.70
      23 53.70
      23 53.70
24/10/2025 15:14:48.318 250   53.72
      250 53.72
      250 53.72
24/10/2025 15:08:14.779 2   53.75
      2 53.75
      2 53.75
24/10/2025 15:06:46.403 100   53.74
      100 53.74
      100 53.74
24/10/2025 15:04:41.592 186   53.72
      186 53.72
      186 53.72
24/10/2025 14:57:53.995 2   53.67
      2 53.67
      2 53.67
24/10/2025 14:52:17.197 6   53.59
      6 53.59
      6 53.59
24/10/2025 14:45:42.953 465   53.66
      465 53.66
      465 53.66
24/10/2025 14:45:38.822 3   53.66
      3 53.66
      3 53.66
24/10/2025 14:45:26.009 100   53.65
      100 53.65
      100 53.65
24/10/2025 14:45:05.224 1 150   53.66
      1 150 53.66
      1 150 53.66
24/10/2025 14:45:00.191 10   53.67
      10 53.67
      10 53.67
24/10/2025 14:43:05.019 35   53.72
      35 53.72
      35 53.72
24/10/2025 14:40:36.642 1   53.71
      1 53.71
      1 53.71
24/10/2025 14:40:02.930 3   53.68
      3 53.68
      3 53.68
24/10/2025 14:39:25.373 50   53.68
      50 53.68
      50 53.68
24/10/2025 14:38:27.322 1   53.70
      1 53.70
      1 53.70
24/10/2025 14:37:45.808 28   53.70
      28 53.70
      28 53.70
24/10/2025 14:37:08.938 10   53.76
      10 53.76
      10 53.76
24/10/2025 14:32:58.227 9   53.79
      9 53.79
      9 53.79
24/10/2025 14:32:20.309 5   53.76
      5 53.76
      5 53.76
24/10/2025 14:31:39.351 2   53.76
      2 53.76
      2 53.76
24/10/2025 14:29:13.857 34   53.75
      34 53.75
      34 53.75
24/10/2025 14:28:51.451 20   53.73
      20 53.73
      20 53.73
24/10/2025 14:27:46.136 20   53.70
      20 53.70
      20 53.70
24/10/2025 14:17:56.491 112   53.61
      112 53.61
      112 53.61
24/10/2025 14:17:47.150 820   53.62
      820 53.62
      820 53.62
24/10/2025 14:17:03.832 93   53.64
      93 53.64
      93 53.64
24/10/2025 14:12:17.209 50   53.67
      50 53.67
      50 53.67
24/10/2025 14:08:53.109 34   53.71
      34 53.71
      34 53.71
24/10/2025 14:07:07.692 19   53.73
      19 53.73
      19 53.73
24/10/2025 13:59:42.375 100   53.65
      100 53.65
      100 53.65
24/10/2025 13:59:15.542 34   53.65
      34 53.65
      34 53.65
24/10/2025 13:55:57.156 2   53.61
      2 53.61
      2 53.61
24/10/2025 13:53:26.435 100   53.62
      100 53.62
      100 53.62
24/10/2025 13:53:01.821 20   53.61
      20 53.61
      20 53.61
24/10/2025 13:52:27.805 100   53.61
      100 53.61
      100 53.61
24/10/2025 13:49:17.530 100   53.64
      100 53.64
      100 53.64
24/10/2025 13:41:27.795 24   53.60
      24 53.60
      24 53.60
24/10/2025 13:40:45.761 55   53.64
      55 53.64
      55 53.64
24/10/2025 13:39:06.774 109   53.62
      109 53.62
      109 53.62
24/10/2025 13:35:39.214 65   53.60
      65 53.60
      65 53.60
24/10/2025 13:35:07.735 1   53.61
      1 53.61
      1 53.61
24/10/2025 13:33:48.212 112   53.61
      112 53.61
      112 53.61
24/10/2025 13:32:19.790 14   53.62
      14 53.62
      14 53.62
24/10/2025 13:28:27.225 60   53.60
      60 53.60
      60 53.60
24/10/2025 13:21:05.238 50   53.62
      50 53.62
      50 53.62
24/10/2025 13:06:52.896 37   53.63
      37 53.63
      37 53.63
24/10/2025 13:04:16.177 6   53.59
      6 53.59
      6 53.59
24/10/2025 12:55:23.518 100   53.60
      100 53.60
      100 53.60
24/10/2025 12:55:04.790 29   53.60
      29 53.60
      29 53.60
24/10/2025 12:53:50.405 19   53.63
      19 53.63
      19 53.63
24/10/2025 12:52:13.290 3   53.65
      3 53.65
      3 53.65
24/10/2025 12:47:39.073 375   53.70
      375 53.70
      375 53.70
24/10/2025 12:45:06.950 3   53.69
      3 53.69
      3 53.69
24/10/2025 12:44:55.979 1   53.70
      1 53.70
      1 53.70
24/10/2025 12:39:38.972 500   53.72
      500 53.72
      500 53.72
24/10/2025 12:37:53.384 4   53.73
      4 53.73
      4 53.73
24/10/2025 12:34:10.015 100   53.71
      100 53.71
      100 53.71
24/10/2025 12:33:55.640 200   53.72
      200 53.72
      200 53.72
24/10/2025 12:33:11.295 187   53.70
      187 53.70
      187 53.70
24/10/2025 12:27:09.103 140   53.65
      140 53.65
      140 53.65
24/10/2025 12:23:17.505 100   53.68
      100 53.68
      100 53.68
24/10/2025 12:16:01.833 10   53.70
      10 53.70
      10 53.70
24/10/2025 12:16:00.490 38   53.70
      38 53.70
      38 53.70
24/10/2025 12:15:38.615 180   53.72
      180 53.72
      180 53.72
24/10/2025 12:09:11.915 10   53.72
      10 53.72
      10 53.72
24/10/2025 12:05:36.609 200   53.73
      200 53.73
      200 53.73
24/10/2025 11:56:45.526 35   53.71
      35 53.71
      35 53.71
24/10/2025 11:53:58.129 15   53.70
      15 53.70
      15 53.70
24/10/2025 11:51:14.373 69   53.73
      69 53.73
      69 53.73
24/10/2025 11:48:15.920 10   53.67
      10 53.67
      10 53.67
24/10/2025 11:45:47.759 34   53.67
      34 53.67
      34 53.67
24/10/2025 11:44:21.027 55   53.66
      55 53.66
      55 53.66
24/10/2025 11:40:43.617 34   53.67
      34 53.67
      34 53.67
24/10/2025 11:35:50.657 201   53.60
      201 53.60
      201 53.60
24/10/2025 11:33:22.678 34   53.56
      34 53.56
      34 53.56
24/10/2025 11:32:34.332 40   53.56
      40 53.56
      40 53.56
24/10/2025 11:32:16.625 34   53.56
      34 53.56
      34 53.56
24/10/2025 11:26:13.933 100   53.61
      100 53.61
      100 53.61
24/10/2025 11:24:09.409 180   53.62
      180 53.62
      180 53.62
24/10/2025 11:24:02.077 34   53.62
      34 53.62
      34 53.62
24/10/2025 11:15:38.845 80   53.60
      80 53.60
      80 53.60
24/10/2025 11:15:36.081 1   53.59
      1 53.59
      1 53.59
24/10/2025 11:15:05.378 210   53.59
      210 53.59
      210 53.59
24/10/2025 11:14:41.248 25   53.55
      25 53.55
      25 53.55
24/10/2025 11:10:14.511 100   53.53
      100 53.53
      100 53.53
24/10/2025 11:07:41.394 1   53.59
      1 53.59
      1 53.59
24/10/2025 11:02:43.930 4   53.64
      4 53.64
      4 53.64
24/10/2025 11:01:18.244 20   53.65
      20 53.65
      20 53.65
24/10/2025 10:57:35.711 175   53.67
      175 53.67
      175 53.67
24/10/2025 10:57:09.241 50   53.67
      50 53.67
      50 53.67
24/10/2025 10:54:25.963 34   53.64
      34 53.64
      34 53.64
24/10/2025 10:48:47.173 50   53.68
      50 53.68
      50 53.68
24/10/2025 10:47:19.080 40   53.66
      40 53.66
      40 53.66
24/10/2025 10:45:36.880 1   53.68
      1 53.68
      1 53.68
24/10/2025 10:43:29.660 2   53.69
      2 53.69
      2 53.69
24/10/2025 10:35:07.279 18   53.71
      18 53.71
      18 53.71
24/10/2025 10:34:33.049 3   53.71
      3 53.71
      3 53.71
24/10/2025 10:34:10.270 750   53.72
      750 53.72
      750 53.72
24/10/2025 10:33:18.342 1 150   53.75
      1 150 53.75
      1 150 53.75
24/10/2025 10:32:28.792 1   53.78
      1 53.78
      1 53.78
24/10/2025 10:30:08.060 100   53.76
      100 53.76
      100 53.76
24/10/2025 10:29:39.414 20   53.76
      20 53.76
      20 53.76
24/10/2025 10:28:39.170 50   53.78
      50 53.78
      50 53.78
24/10/2025 10:22:53.794 2   53.75
      2 53.75
      2 53.75
24/10/2025 10:18:18.764 402   53.72
      402 53.72
      402 53.72
24/10/2025 10:18:07.313 1 150   53.72
      1 150 53.72
      1 150 53.72
24/10/2025 10:17:48.662 25   53.69
      25 53.69
      25 53.69
24/10/2025 10:15:29.742 100   53.66
      100 53.66
      100 53.66
24/10/2025 10:09:33.451 15   53.73
      15 53.73
      15 53.73
24/10/2025 10:08:09.316 200   53.77
      200 53.77
      200 53.77
24/10/2025 10:01:01.130 95   53.83
      95 53.83
      95 53.83
24/10/2025 09:56:04.304 56   53.81
      56 53.81
      56 53.81
24/10/2025 09:51:09.049 130   53.84
      130 53.84
      130 53.84
24/10/2025 09:46:14.043 2   53.84
      2 53.84
      2 53.84
24/10/2025 09:46:06.084 3   53.80
      3 53.80
      3 53.80
24/10/2025 09:45:32.978 1   53.82
      1 53.82
      1 53.82
24/10/2025 09:41:11.803 52   53.80
      52 53.80
      52 53.80
24/10/2025 09:37:57.241 800   53.80
      800 53.80
      800 53.80
24/10/2025 09:33:39.055 10   53.78
      10 53.78
      10 53.78
24/10/2025 09:32:47.995 13   53.78
      13 53.78
      13 53.78
24/10/2025 09:32:32.124 1   53.80
      1 53.80
      1 53.80
24/10/2025 09:30:10.821 2   53.81
      2 53.81
      2 53.81
24/10/2025 09:27:47.915 1   53.74
      1 53.74
      1 53.74
24/10/2025 09:20:10.607 10   53.89
      10 53.89
      10 53.89
24/10/2025 09:19:31.301 100   53.89
      100 53.89
      100 53.89
24/10/2025 09:15:55.426 100   53.90
      100 53.90
      100 53.90
24/10/2025 09:15:36.700 10   53.88
      10 53.88
      10 53.88
24/10/2025 09:13:27.688 15   53.85
      15 53.85
      15 53.85
24/10/2025 09:13:05.732 500   53.83
      500 53.83
      500 53.83
24/10/2025 09:12:22.692 2   53.82
      2 53.82
      2 53.82
24/10/2025 09:12:02.390 30   53.75
      30 53.75
      30 53.75
24/10/2025 09:10:21.395 500   53.76
      500 53.76
      500 53.76
24/10/2025 09:08:23.571 1   53.77
      1 53.77
      1 53.77
24/10/2025 09:07:58.225 78   53.74
      78 53.74
      78 53.74
24/10/2025 09:06:53.431 1   53.79
      1 53.79
      1 53.79
24/10/2025 09:06:20.250 1   53.79
      1 53.79
      1 53.79
24/10/2025 09:06:05.463 3   53.78
      3 53.78
      3 53.78
24/10/2025 09:06:00.032 1   53.80
      1 53.80
      1 53.80
24/10/2025 09:02:21.143 8   53.82
      8 53.82
      8 53.82
24/10/2025 08:56:42.078 1   53.93
      1 53.93
      1 53.93
24/10/2025 08:42:29.214 100   53.97
      100 53.97
      100 53.97
24/10/2025 08:38:18.268 9   53.93
      9 53.93
      9 53.93
24/10/2025 08:25:01.426 13   53.94
      13 53.94
      13 53.94
24/10/2025 08:13:25.381 1   53.89
      1 53.89
      1 53.89
24/10/2025 08:12:59.716 5   53.97
      5 53.97
      5 53.97
24/10/2025 08:01:36.272 11   53.97
      11 53.97
      11 53.97
24/10/2025 08:00:10.719 16   53.95
      16 53.95
      16 53.95
24/10/2025 08:00:05.964 14   53.86
      14 53.86
      14 53.86
24/10/2025 08:00:04.837 3   53.95
      3 53.95
      3 53.95
24/10/2025 08:00:04.771 2   53.86
      2 53.86
      2 53.86
24/10/2025 07:30:10.701 8   53.83
      8 53.83
      5 53.83
      3 53.83
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)