TotalEnergies SE

193

187

53.52

Date Time Volume Order Volume Price
29/08/2025 21:30:27.064 50   53.52
      50 53.52
      50 53.52
29/08/2025 20:58:43.686 3   53.54
      3 53.54
      3 53.54
29/08/2025 20:58:26.782 1   53.55
      1 53.55
      1 53.55
29/08/2025 20:41:12.238 7   53.55
      7 53.55
      7 53.55
29/08/2025 20:34:41.813 1   53.51
      1 53.51
      1 53.51
29/08/2025 19:51:08.387 40   53.60
      40 53.60
      40 53.60
29/08/2025 17:59:33.801 50   53.41
      50 53.41
      50 53.41
29/08/2025 17:50:37.587 8   53.34
      8 53.34
      8 53.34
29/08/2025 17:46:52.382 500   53.40
      500 53.40
      500 53.40
29/08/2025 17:46:49.966 190   53.45
      190 53.45
      190 53.45
29/08/2025 17:46:39.631 190   53.48
      190 53.48
      190 53.48
29/08/2025 17:45:05.272 122   53.48
      122 53.48
      122 53.48
29/08/2025 17:44:44.757 190   53.47
      190 53.47
      190 53.47
29/08/2025 17:42:25.376 1   53.48
      1 53.48
      1 53.48
29/08/2025 17:39:29.159 113   53.48
      113 53.48
      113 53.48
29/08/2025 17:36:48.025 11   53.52
      11 53.52
      11 53.52
29/08/2025 17:35:55.181 101   53.52
      100 53.52
      1 53.52
      79 53.52
      22 53.52
29/08/2025 17:27:00.772 1   53.51
      1 53.51
      1 53.51
29/08/2025 17:19:53.792 300   53.53
      300 53.53
      300 53.53
29/08/2025 17:06:44.709 38   53.60
      38 53.60
      38 53.60
29/08/2025 17:03:56.080 1   53.61
      1 53.61
      1 53.61
29/08/2025 17:00:07.992 20   53.62
      20 53.62
      20 53.62
29/08/2025 16:55:31.572 80   53.64
      80 53.64
      80 53.64
29/08/2025 16:51:07.665 240   53.63
      240 53.63
      240 53.63
29/08/2025 16:50:19.275 8   53.62
      8 53.62
      8 53.62
29/08/2025 16:35:09.432 3   53.66
      3 53.66
      3 53.66
29/08/2025 16:34:34.520 2   53.68
      2 53.68
      2 53.68
29/08/2025 16:32:04.760 20   53.70
      20 53.70
      20 53.70
29/08/2025 16:28:39.043 50   53.65
      50 53.65
      50 53.65
29/08/2025 16:22:59.983 2   53.68
      2 53.68
      2 53.68
29/08/2025 16:17:42.287 100   53.68
      100 53.68
      100 53.68
29/08/2025 16:07:28.504 19   53.64
      19 53.64
      19 53.64
29/08/2025 16:03:14.124 1   53.75
      1 53.75
      1 53.75
29/08/2025 16:02:43.934 1   53.79
      1 53.79
      1 53.79
29/08/2025 16:01:49.002 1   53.78
      1 53.78
      1 53.78
29/08/2025 15:59:46.453 460   53.73
      460 53.73
      460 53.73
29/08/2025 15:59:19.366 270   53.72
      270 53.72
      270 53.72
29/08/2025 15:54:13.018 20   53.70
      20 53.70
      20 53.70
29/08/2025 15:52:00.267 1   53.74
      1 53.74
      1 53.74
29/08/2025 15:48:35.847 850   53.75
      850 53.75
      850 53.75
29/08/2025 15:48:28.690 1 150   53.75
      1 150 53.75
      1 150 53.75
29/08/2025 15:46:41.296 76   53.77
      76 53.77
      76 53.77
29/08/2025 15:46:02.274 24   53.75
      24 53.75
      24 53.75
29/08/2025 15:43:53.429 95   53.76
      95 53.76
      95 53.76
29/08/2025 15:43:19.679 2   53.76
      2 53.76
      2 53.76
29/08/2025 15:41:30.104 400   53.76
      400 53.76
      400 53.76
29/08/2025 15:40:44.078 1 150   53.74
      1 150 53.74
      1 150 53.74
29/08/2025 15:38:50.848 20   53.70
      20 53.70
      20 53.70
29/08/2025 15:36:01.907 16   53.68
      16 53.68
      16 53.68
29/08/2025 15:32:34.737 285   53.61
      285 53.61
      285 53.61
29/08/2025 15:31:39.675 600   53.58
      600 53.58
      600 53.58
29/08/2025 15:29:17.197 50   53.52
      50 53.52
      50 53.52
29/08/2025 15:28:10.303 7   53.51
      7 53.51
      7 53.51
29/08/2025 15:18:27.427 2 089   53.55
      2 089 53.55
      2 089 53.55
29/08/2025 15:18:20.953 1 150   53.55
      1 150 53.55
      1 150 53.55
29/08/2025 15:16:29.059 100   53.56
      100 53.56
      100 53.56
29/08/2025 15:12:35.796 37   53.59
      37 53.59
      37 53.59
29/08/2025 15:10:41.336 50   53.61
      50 53.61
      50 53.61
29/08/2025 15:09:53.639 200   53.60
      200 53.60
      200 53.60
29/08/2025 15:08:22.715 75   53.58
      75 53.58
      75 53.58
29/08/2025 15:06:40.963 100   53.59
      100 53.59
      100 53.59
29/08/2025 15:03:27.137 30   53.63
      30 53.63
      30 53.63
29/08/2025 15:03:11.849 28   53.64
      28 53.64
      28 53.64
29/08/2025 15:00:00.486 69   53.63
      69 53.63
      69 53.63
29/08/2025 14:58:07.805 3   53.63
      3 53.63
      3 53.63
29/08/2025 14:57:55.566 24   53.64
      24 53.64
      24 53.64
29/08/2025 14:57:43.664 1   53.65
      1 53.65
      1 53.65
29/08/2025 14:53:06.748 1   53.63
      1 53.63
      1 53.63
29/08/2025 14:52:43.910 1   53.63
      1 53.63
      1 53.63
29/08/2025 14:52:34.052 1   53.63
      1 53.63
      1 53.63
29/08/2025 14:52:02.260 1   53.62
      1 53.62
      1 53.62
29/08/2025 14:48:06.975 3   53.59
      3 53.59
      3 53.59
29/08/2025 14:47:53.700 1   53.60
      1 53.60
      1 53.60
29/08/2025 14:47:29.944 1   53.60
      1 53.60
      1 53.60
29/08/2025 14:45:59.999 500   53.57
      500 53.57
      500 53.57
29/08/2025 14:45:31.376 200   53.56
      200 53.56
      200 53.56
29/08/2025 14:40:02.843 48   53.52
      48 53.52
      48 53.52
29/08/2025 14:39:43.611 70   53.52
      70 53.52
      70 53.52
29/08/2025 14:37:02.689 24   53.51
      24 53.51
      24 53.51
29/08/2025 14:35:26.742 38   53.50
      38 53.50
      38 53.50
29/08/2025 14:32:51.584 35   53.52
      35 53.52
      35 53.52
29/08/2025 14:30:46.510 1   53.54
      1 53.54
      1 53.54
29/08/2025 14:28:37.688 24   53.52
      24 53.52
      24 53.52
29/08/2025 14:26:40.109 37   53.50
      37 53.50
      37 53.50
29/08/2025 14:25:14.630 100   53.48
      100 53.48
      100 53.48
29/08/2025 14:19:49.761 4   53.46
      4 53.46
      4 53.46
29/08/2025 14:17:23.223 100   53.48
      100 53.48
      100 53.48
29/08/2025 14:17:16.268 150   53.48
      150 53.48
      150 53.48
29/08/2025 14:14:02.497 34   53.48
      34 53.48
      34 53.48
29/08/2025 14:13:03.064 271   53.48
      271 53.48
      271 53.48
29/08/2025 14:08:56.902 3   53.48
      3 53.48
      3 53.48
29/08/2025 14:08:34.067 1   53.50
      1 53.50
      1 53.50
29/08/2025 14:03:39.882 30   53.49
      30 53.49
      30 53.49
29/08/2025 13:57:35.453 31   53.51
      31 53.51
      31 53.51
29/08/2025 13:55:34.035 2   53.52
      2 53.52
      2 53.52
29/08/2025 13:49:25.541 50   53.51
      50 53.51
      50 53.51
29/08/2025 13:36:51.203 400   53.55
      400 53.55
      400 53.55
29/08/2025 13:23:46.838 509   53.50
      5 53.50
      504 53.50
      509 53.50
29/08/2025 13:23:39.511 1 150   53.49
      1 150 53.49
      1 150 53.49
29/08/2025 13:22:05.457 10   53.49
      10 53.49
      10 53.49
29/08/2025 13:18:31.977 10   53.46
      10 53.46
      10 53.46
29/08/2025 13:17:47.836 40   53.46
      40 53.46
      40 53.46
29/08/2025 13:15:04.282 1   53.47
      1 53.47
      1 53.47
29/08/2025 13:01:29.718 10   53.47
      10 53.47
      10 53.47
29/08/2025 12:53:16.823 20   53.42
      20 53.42
      20 53.42
29/08/2025 12:45:23.960 19   53.46
      19 53.46
      19 53.46
29/08/2025 12:41:35.759 20   53.44
      20 53.44
      20 53.44
29/08/2025 12:40:11.703 1   53.44
      1 53.44
      1 53.44
29/08/2025 12:38:25.440 19   53.43
      19 53.43
      19 53.43
29/08/2025 12:27:59.182 190   53.38
      190 53.38
      190 53.38
29/08/2025 12:26:02.889 1   53.39
      1 53.39
      1 53.39
29/08/2025 12:25:39.562 10   53.40
      10 53.40
      10 53.40
29/08/2025 12:15:09.005 1   53.39
      1 53.39
      1 53.39
29/08/2025 12:09:58.429 1 000   53.43
      1 000 53.43
      1 000 53.43
29/08/2025 12:06:34.407 1   53.41
      1 53.41
      1 53.41
29/08/2025 12:05:21.917 1 150   53.42
      1 150 53.42
      1 150 53.42
29/08/2025 12:00:03.927 2   53.43
      2 53.43
      2 53.43
29/08/2025 11:57:08.311 1   53.46
      1 53.46
      1 53.46
29/08/2025 11:57:00.790 50   53.45
      50 53.45
      50 53.45
29/08/2025 11:56:27.668 1   53.44
      1 53.44
      1 53.44
29/08/2025 11:52:04.367 40   53.40
      40 53.40
      40 53.40
29/08/2025 11:36:09.360 100   53.32
      100 53.32
      100 53.32
29/08/2025 11:35:28.940 99   53.30
      99 53.30
      99 53.30
29/08/2025 11:30:18.683 2   53.30
      2 53.30
      2 53.30
29/08/2025 11:24:45.210 1 150   53.25
      1 150 53.25
      1 150 53.25
29/08/2025 11:20:03.664 2   53.26
      2 53.26
      2 53.26
29/08/2025 11:19:40.252 1 150   53.25
      1 150 53.25
      1 150 53.25
29/08/2025 11:18:30.825 25   53.24
      25 53.24
      25 53.24
29/08/2025 11:17:16.431 15   53.25
      15 53.25
      15 53.25
29/08/2025 11:17:02.592 408   53.24
      408 53.24
      408 53.24
29/08/2025 11:16:21.720 41   53.21
      41 53.21
      41 53.21
29/08/2025 11:14:32.452 1 150   53.21
      1 150 53.21
      1 150 53.21
29/08/2025 11:05:59.734 28   53.21
      28 53.21
      28 53.21
29/08/2025 11:03:55.285 60   53.23
      60 53.23
      60 53.23
29/08/2025 11:00:46.084 32   53.17
      32 53.17
      32 53.17
29/08/2025 10:57:10.826 29   53.15
      29 53.15
      29 53.15
29/08/2025 10:53:32.070 95   53.16
      95 53.16
      95 53.16
29/08/2025 10:51:27.337 10   53.15
      10 53.15
      10 53.15
29/08/2025 10:51:13.934 1 000   53.16
      1 000 53.16
      1 000 53.16
29/08/2025 10:50:19.787 1   53.14
      1 53.14
      1 53.14
29/08/2025 10:50:12.782 190   53.15
      190 53.15
      190 53.15
29/08/2025 10:47:11.807 15   53.09
      15 53.09
      15 53.09
29/08/2025 10:46:42.929 200   53.07
      200 53.07
      200 53.07
29/08/2025 10:44:25.979 3   53.11
      3 53.11
      3 53.11
29/08/2025 10:44:16.067 3   53.12
      3 53.12
      3 53.12
29/08/2025 10:41:17.430 100   53.10
      100 53.10
      100 53.10
29/08/2025 10:40:20.532 25   53.10
      25 53.10
      25 53.10
29/08/2025 10:39:09.894 210   53.15
      210 53.15
      210 53.15
29/08/2025 10:37:09.653 200   53.20
      200 53.20
      200 53.20
29/08/2025 10:36:25.264 70   53.20
      70 53.20
      70 53.20
29/08/2025 10:35:09.277 2   53.22
      2 53.22
      2 53.22
29/08/2025 10:35:01.230 93   53.21
      93 53.21
      93 53.21
29/08/2025 10:33:43.841 87   53.22
      87 53.22
      87 53.22
29/08/2025 10:27:14.815 55   53.35
      55 53.35
      55 53.35
29/08/2025 10:25:58.759 3   53.33
      3 53.33
      3 53.33
29/08/2025 10:22:53.767 1   53.29
      1 53.29
      1 53.29
29/08/2025 10:15:04.692 12   53.25
      12 53.25
      12 53.25
29/08/2025 10:03:47.084 35   53.20
      35 53.20
      35 53.20
29/08/2025 09:53:57.665 235   53.13
      235 53.13
      235 53.13
29/08/2025 09:47:36.834 143   53.12
      143 53.12
      143 53.12
29/08/2025 09:40:13.476 150   53.14
      150 53.14
      150 53.14
29/08/2025 09:35:52.969 1 120   53.12
      1 120 53.12
      1 120 53.12
29/08/2025 09:30:54.017 424   53.12
      424 53.12
      424 53.12
29/08/2025 09:21:51.999 100   53.20
      100 53.20
      100 53.20
29/08/2025 09:20:10.318 43   53.16
      43 53.16
      43 53.16
29/08/2025 09:19:50.190 6   53.14
      6 53.14
      6 53.14
29/08/2025 09:17:42.913 44   53.13
      44 53.13
      44 53.13
29/08/2025 09:16:34.187 26   53.14
      26 53.14
      26 53.14
29/08/2025 09:15:51.495 33   53.16
      33 53.16
      33 53.16
29/08/2025 09:15:00.642 35   53.19
      35 53.19
      35 53.19
29/08/2025 09:11:31.729 14   53.25
      14 53.25
      14 53.25
29/08/2025 09:08:38.778 210   53.25
      210 53.25
      210 53.25
29/08/2025 09:06:28.260 45   53.21
      45 53.21
      45 53.21
29/08/2025 09:05:39.579 300   53.21
      300 53.21
      300 53.21
29/08/2025 08:56:53.076 1   53.10
      1 53.10
      1 53.10
29/08/2025 08:34:14.378 1   53.15
      1 53.15
      1 53.15
29/08/2025 08:32:46.134 100   53.08
      100 53.08
      100 53.08
29/08/2025 08:15:57.111 20   53.15
      20 53.15
      20 53.15
29/08/2025 08:00:10.932 11   53.13
      11 53.13
      11 53.13
29/08/2025 07:48:10.966 100   53.25
      100 53.25
      100 53.25
29/08/2025 07:41:24.599 15   53.18
      15 53.18
      15 53.18
29/08/2025 07:41:13.622 30   53.16
      30 53.16
      30 53.16
29/08/2025 07:41:13.571 100   53.16
      100 53.16
      100 53.16
29/08/2025 07:33:00.748 44   53.10
      44 53.10
      44 53.10
29/08/2025 07:33:00.408 35   53.08
      35 53.08
      35 53.08
29/08/2025 07:32:54.405 100   53.08
      100 53.08
      100 53.08
29/08/2025 07:30:11.279 73   53.14
      22 53.14
      73 53.14
      1 53.14
      50 53.14
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 CEST (UTC+2)