TotalEnergies SE

175

168

51.80

Date Time Volume Order Volume Price
15/10/2025 11:07:53.762 33   51.80
      33 51.80
      33 51.80
15/10/2025 11:07:39.678 37   51.80
      37 51.80
      37 51.80
15/10/2025 11:07:17.799 1 200   51.78
      1 200 51.78
      1 200 51.78
15/10/2025 11:04:13.514 500   51.75
      500 51.75
      500 51.75
15/10/2025 11:02:08.633 314   51.70
      314 51.70
      314 51.70
15/10/2025 11:02:08.527 297   51.69
      297 51.69
      297 51.69
15/10/2025 11:01:31.381 66   51.68
      66 51.68
      66 51.68
15/10/2025 10:57:49.092 27   51.60
      27 51.60
      27 51.60
15/10/2025 10:56:42.673 500   51.62
      500 51.62
      500 51.62
15/10/2025 10:55:38.266 500   51.58
      500 51.58
      500 51.58
15/10/2025 10:53:48.894 409   51.56
      409 51.56
      409 51.56
15/10/2025 10:53:48.116 397   51.57
      397 51.57
      397 51.57
15/10/2025 10:50:59.742 2   51.59
      2 51.59
      2 51.59
15/10/2025 10:50:19.879 4   51.57
      4 51.57
      4 51.57
15/10/2025 10:49:00.926 1   51.58
      1 51.58
      1 51.58
15/10/2025 10:47:09.656 1   51.53
      1 51.53
      1 51.53
15/10/2025 10:46:53.756 1   51.55
      1 51.55
      1 51.55
15/10/2025 10:46:52.176 2   51.55
      2 51.55
      2 51.55
15/10/2025 10:46:43.478 1   51.58
      1 51.58
      1 51.58
15/10/2025 10:46:43.100 1   51.58
      1 51.58
      1 51.58
15/10/2025 10:46:39.590 1   51.58
      1 51.58
      1 51.58
15/10/2025 10:46:39.151 1   51.58
      1 51.58
      1 51.58
15/10/2025 10:46:38.798 3   51.59
      3 51.59
      3 51.59
15/10/2025 10:46:12.945 2   51.59
      2 51.59
      2 51.59
15/10/2025 10:45:51.196 1   51.60
      1 51.60
      1 51.60
15/10/2025 10:45:45.197 3   51.60
      3 51.60
      3 51.60
15/10/2025 10:45:42.715 1   51.59
      1 51.59
      1 51.59
15/10/2025 10:45:42.311 2   51.59
      2 51.59
      2 51.59
15/10/2025 10:45:36.447 1   51.60
      1 51.60
      1 51.60
15/10/2025 10:45:35.231 3   51.61
      3 51.61
      3 51.61
15/10/2025 10:45:26.437 1   51.62
      1 51.62
      1 51.62
15/10/2025 10:45:22.709 3   51.63
      3 51.63
      3 51.63
15/10/2025 10:44:32.515 1   51.63
      1 51.63
      1 51.63
15/10/2025 10:44:13.448 7   51.64
      7 51.64
      7 51.64
15/10/2025 10:43:31.379 1   51.59
      1 51.59
      1 51.59
15/10/2025 10:43:31.046 34   51.61
      34 51.61
      34 51.61
15/10/2025 10:43:21.110 1   51.60
      1 51.60
      1 51.60
15/10/2025 10:43:20.049 2   51.60
      2 51.60
      2 51.60
15/10/2025 10:43:19.676 2   51.60
      2 51.60
      2 51.60
15/10/2025 10:42:51.419 1   51.61
      1 51.61
      1 51.61
15/10/2025 10:42:48.581 1   51.61
      1 51.61
      1 51.61
15/10/2025 10:42:43.145 25   51.61
      25 51.61
      25 51.61
15/10/2025 10:42:42.767 4   51.61
      4 51.61
      4 51.61
15/10/2025 10:42:27.635 1   51.61
      1 51.61
      1 51.61
15/10/2025 10:42:15.494 2   51.63
      2 51.63
      2 51.63
15/10/2025 10:42:15.171 1   51.63
      1 51.63
      1 51.63
15/10/2025 10:42:00.422 2   51.61
      2 51.61
      2 51.61
15/10/2025 10:41:37.361 1   51.59
      1 51.59
      1 51.59
15/10/2025 10:41:36.959 2   51.59
      2 51.59
      2 51.59
15/10/2025 10:41:23.596 1   51.59
      1 51.59
      1 51.59
15/10/2025 10:41:23.056 1   51.60
      1 51.60
      1 51.60
15/10/2025 10:41:07.811 19   51.62
      19 51.62
      19 51.62
15/10/2025 10:40:07.388 1 200   51.66
      1 200 51.66
      1 200 51.66
15/10/2025 10:39:12.042 80   51.65
      80 51.65
      80 51.65
15/10/2025 10:37:01.387 75   51.69
      75 51.69
      75 51.69
15/10/2025 10:35:40.329 135   51.68
      135 51.68
      135 51.68
15/10/2025 10:32:54.688 300   51.72
      300 51.72
      300 51.72
15/10/2025 10:32:30.383 80   51.72
      80 51.72
      80 51.72
15/10/2025 10:30:57.324 29   51.74
      29 51.74
      29 51.74
15/10/2025 10:30:05.676 5   51.74
      5 51.74
      5 51.74
15/10/2025 10:29:32.866 30   51.75
      30 51.75
      30 51.75
15/10/2025 10:29:28.085 1   51.76
      1 51.76
      1 51.76
15/10/2025 10:29:16.217 1   51.74
      1 51.74
      1 51.74
15/10/2025 10:28:57.498 1   51.74
      1 51.74
      1 51.74
15/10/2025 10:27:17.372 10   51.77
      10 51.77
      10 51.77
15/10/2025 10:19:02.907 15   51.76
      15 51.76
      15 51.76
15/10/2025 10:18:07.069 2   51.78
      2 51.78
      2 51.78
15/10/2025 10:17:21.372 100   51.76
      100 51.76
      100 51.76
15/10/2025 10:16:34.339 100   51.73
      100 51.73
      100 51.73
15/10/2025 10:14:09.438 9   51.81
      9 51.81
      9 51.81
15/10/2025 10:13:18.936 100   51.80
      100 51.80
      100 51.80
15/10/2025 10:10:32.367 32   51.82
      32 51.82
      32 51.82
15/10/2025 10:10:00.197 150   51.80
      150 51.80
      150 51.80
15/10/2025 10:08:44.826 12   51.76
      12 51.76
      12 51.76
15/10/2025 10:08:11.817 160   51.77
      160 51.77
      160 51.77
15/10/2025 10:06:56.635 21   51.73
      21 51.73
      21 51.73
15/10/2025 10:05:34.609 20   51.77
      20 51.77
      20 51.77
15/10/2025 10:04:03.575 11   51.72
      11 51.72
      11 51.72
15/10/2025 10:03:37.790 2   51.72
      2 51.72
      2 51.72
15/10/2025 10:02:56.817 33   51.73
      33 51.73
      33 51.73
15/10/2025 10:01:38.164 1 000   51.73
      1 000 51.73
      1 000 51.73
15/10/2025 10:00:06.376 50   51.74
      50 51.74
      50 51.74
15/10/2025 09:58:27.903 685   51.70
      685 51.70
      685 51.70
15/10/2025 09:54:43.632 28   51.72
      28 51.72
      28 51.72
15/10/2025 09:54:25.557 50   51.72
      50 51.72
      50 51.72
15/10/2025 09:53:07.523 72   51.73
      72 51.73
      72 51.73
15/10/2025 09:51:10.843 50   51.63
      50 51.63
      50 51.63
15/10/2025 09:51:03.016 30   51.60
      30 51.60
      30 51.60
15/10/2025 09:44:02.286 37   51.56
      37 51.56
      37 51.56
15/10/2025 09:43:05.901 689   51.59
      689 51.59
      689 51.59
15/10/2025 09:43:02.280 20   51.61
      20 51.61
      20 51.61
15/10/2025 09:39:55.317 50   51.50
      50 51.50
      50 51.50
15/10/2025 09:37:56.676 100   51.54
      100 51.54
      100 51.54
15/10/2025 09:37:07.521 9   51.47
      9 51.47
      9 51.47
15/10/2025 09:36:29.777 12   51.42
      12 51.42
      12 51.42
15/10/2025 09:36:09.395 169   51.43
      169 51.43
      169 51.43
15/10/2025 09:35:44.221 13   51.44
      13 51.44
      13 51.44
15/10/2025 09:35:39.603 88   51.45
      88 51.45
      88 51.45
15/10/2025 09:34:21.273 3   51.54
      3 51.54
      3 51.54
15/10/2025 09:34:12.521 3   51.52
      3 51.52
      3 51.52
15/10/2025 09:32:48.346 40   51.58
      40 51.58
      40 51.58
15/10/2025 09:32:09.776 200   51.57
      200 51.57
      200 51.57
15/10/2025 09:32:01.452 50   51.56
      50 51.56
      50 51.56
15/10/2025 09:31:28.449 1   51.52
      1 51.52
      1 51.52
15/10/2025 09:31:27.100 9   51.52
      9 51.52
      9 51.52
15/10/2025 09:31:18.566 108   51.52
      108 51.52
      108 51.52
15/10/2025 09:31:08.245 20   51.51
      20 51.51
      20 51.51
15/10/2025 09:30:57.514 200   51.50
      200 51.50
      200 51.50
15/10/2025 09:29:13.914 200   51.51
      200 51.51
      200 51.51
15/10/2025 09:28:23.182 50   51.48
      50 51.48
      50 51.48
15/10/2025 09:27:26.257 1   51.42
      1 51.42
      1 51.42
15/10/2025 09:22:52.109 30   51.40
      30 51.40
      30 51.40
15/10/2025 09:22:26.874 50   51.38
      50 51.38
      50 51.38
15/10/2025 09:21:18.243 385   51.40
      385 51.40
      385 51.40
15/10/2025 09:21:12.900 3   51.40
      3 51.40
      3 51.40
15/10/2025 09:20:54.095 3   51.44
      3 51.44
      3 51.44
15/10/2025 09:20:44.335 3   51.42
      3 51.42
      3 51.42
15/10/2025 09:20:10.009 1   51.44
      1 51.44
      1 51.44
15/10/2025 09:16:48.468 80   51.32
      80 51.32
      80 51.32
15/10/2025 09:15:24.695 10   51.34
      10 51.34
      10 51.34
15/10/2025 09:14:06.716 16   51.30
      16 51.30
      16 51.30
15/10/2025 09:13:36.142 1 000   51.26
      1 000 51.26
      1 000 51.26
15/10/2025 09:13:13.970 3   51.29
      3 51.29
      3 51.29
15/10/2025 09:12:07.613 970   51.29
      970 51.29
      970 51.29
15/10/2025 09:09:07.103 1 000   51.33
      1 000 51.33
      1 000 51.33
15/10/2025 09:08:32.285 1   51.37
      1 51.37
      1 51.37
15/10/2025 09:07:46.908 6   51.30
      6 51.30
      6 51.30
15/10/2025 09:07:34.494 200   51.35
      200 51.35
      200 51.35
15/10/2025 09:07:33.438 1   51.32
      1 51.32
      1 51.32
15/10/2025 09:07:31.022 120   51.30
      120 51.30
      120 51.30
15/10/2025 09:06:42.523 1   51.37
      1 51.37
      1 51.37
15/10/2025 09:05:31.351 220   51.45
      220 51.45
      220 51.45
15/10/2025 09:04:14.737 75   51.40
      75 51.40
      75 51.40
15/10/2025 09:02:53.428 33   51.15
      33 51.15
      33 51.15
15/10/2025 09:02:42.739 10   51.14
      10 51.14
      10 51.14
15/10/2025 09:02:02.618 41   51.11
      41 51.11
      41 51.11
15/10/2025 09:01:07.991 29   51.17
      29 51.17
      29 51.17
15/10/2025 09:01:07.910 195   51.14
      190 51.14
      5 51.14
      195 51.14
15/10/2025 08:56:38.611 7   50.69
      1 50.69
      7 50.69
      1 50.69
      2 50.69
      1 50.69
      1 50.69
      1 50.69
15/10/2025 08:54:38.497 380   50.20
      376 50.20
      4 50.20
      380 50.20
15/10/2025 08:50:18.710 100   50.66
      100 50.66
      100 50.66
15/10/2025 08:48:11.669 99   50.66
      99 50.66
      99 50.66
15/10/2025 08:47:29.668 1   50.69
      1 50.69
      1 50.69
15/10/2025 08:46:43.875 1   50.66
      1 50.66
      1 50.66
15/10/2025 08:43:42.275 20   50.66
      20 50.66
      20 50.66
15/10/2025 08:42:55.548 110   50.69
      110 50.69
      110 50.69
15/10/2025 08:42:18.164 110   50.69
      110 50.69
      110 50.69
15/10/2025 08:39:35.787 110   50.63
      110 50.63
      110 50.63
15/10/2025 08:30:20.233 40   50.61
      40 50.61
      40 50.61
15/10/2025 08:30:19.372 110   50.61
      110 50.61
      110 50.61
15/10/2025 08:29:40.028 110   50.59
      110 50.59
      110 50.59
15/10/2025 08:29:28.716 1   50.59
      1 50.59
      1 50.59
15/10/2025 08:28:46.261 1   50.54
      1 50.54
      1 50.54
15/10/2025 08:16:48.112 110   50.70
      110 50.70
      110 50.70
15/10/2025 08:16:48.047 50   50.69
      50 50.69
      50 50.69
15/10/2025 08:16:18.380 110   50.69
      110 50.69
      110 50.69
15/10/2025 08:14:06.828 110   50.69
      110 50.69
      110 50.69
15/10/2025 08:11:46.455 100   50.68
      100 50.68
      100 50.68
15/10/2025 08:00:10.644 8   50.70
      8 50.70
      8 50.70
15/10/2025 08:00:10.553 1   50.66
      1 50.66
      1 50.66
15/10/2025 08:00:06.232 8   50.72
      8 50.72
      8 50.72
15/10/2025 08:00:02.216 11   50.72
      11 50.72
      11 50.72
15/10/2025 07:45:12.298 14   50.69
      14 50.69
      14 50.69
15/10/2025 07:45:00.074 10   50.70
      10 50.70
      10 50.70
15/10/2025 07:42:56.325 10   50.74
      10 50.74
      10 50.74
15/10/2025 07:36:51.335 34   50.71
      34 50.71
      34 50.71
15/10/2025 07:30:51.131 20   50.72
      20 50.72
      20 50.72
15/10/2025 07:30:08.521 1   50.70
      1 50.70
      1 50.70
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)