Tradegate Exchange

TotalEnergies SE

255

244

55.96

Date	Time	Volume	Order Volume	Price
19/12/2025	21:55:24.194	14		55.96
			14	55.96
			14	55.96
19/12/2025	21:53:36.347	26		56.02
			26	56.02
			26	56.02
19/12/2025	21:39:35.349	18		56.01
			18	56.01
			18	56.01
19/12/2025	21:19:42.921	30		56.10
			30	56.10
			30	56.10
19/12/2025	21:16:27.688	9		56.09
			9	56.09
			9	56.09
19/12/2025	21:02:14.294	20		55.98
			20	55.98
			20	55.98
19/12/2025	21:01:13.937	180		56.06
			180	56.06
			180	56.06
19/12/2025	20:56:13.693	100		56.10
			20	56.10
			100	56.10
			80	56.10
19/12/2025	20:55:53.939	180		56.09
			180	56.09
			180	56.09
19/12/2025	20:46:45.092	10		56.01
			10	56.01
			10	56.01
19/12/2025	20:35:57.735	7		56.08
			7	56.08
			7	56.08
19/12/2025	20:30:00.926	1		56.08
			1	56.08
			1	56.08
19/12/2025	20:23:21.660	54		55.98
			54	55.98
			54	55.98
19/12/2025	20:18:42.597	1		55.95
			1	55.95
			1	55.95
19/12/2025	20:18:24.847	18		56.00
			18	56.00
			18	56.00
19/12/2025	20:16:26.522	1		56.00
			1	56.00
			1	56.00
19/12/2025	20:16:25.322	2		56.00
			2	56.00
			2	56.00
19/12/2025	20:14:57.245	10		55.93
			10	55.93
			10	55.93
19/12/2025	20:11:20.946	1		55.95
			1	55.95
			1	55.95
19/12/2025	19:54:38.440	62		56.00
			62	56.00
			62	56.00
19/12/2025	19:52:03.519	100		55.94
			100	55.94
			100	55.94
19/12/2025	19:45:31.128	53		55.93
			53	55.93
			53	55.93
19/12/2025	19:43:14.285	3		55.93
			3	55.93
			3	55.93
19/12/2025	19:40:27.890	25		55.94
			25	55.94
			25	55.94
19/12/2025	19:26:14.238	71		56.03
			71	56.03
			71	56.03
19/12/2025	19:21:50.435	1		56.03
			1	56.03
			1	56.03
19/12/2025	19:01:55.929	20		56.10
			20	56.10
			20	56.10
19/12/2025	18:57:56.525	25		56.09
			25	56.09
			25	56.09
19/12/2025	18:51:27.040	9		56.08
			9	56.08
			9	56.08
19/12/2025	18:51:17.485	9		56.08
			9	56.08
			9	56.08
19/12/2025	18:49:25.475	1		56.14
			1	56.14
			1	56.14
19/12/2025	18:43:59.720	17		56.10
			17	56.10
			17	56.10
19/12/2025	18:42:53.366	89		56.04
			89	56.04
			89	56.04
19/12/2025	18:28:52.638	213		56.01
			33	56.01
			180	56.01
			213	56.01
19/12/2025	18:25:15.039	40		56.08
			7	56.08
			40	56.08
			33	56.08
19/12/2025	18:15:05.433	1		56.08
			1	56.08
			1	56.08
19/12/2025	18:14:50.736	1		56.03
			1	56.03
			1	56.03
19/12/2025	18:13:10.163	257		56.02
			257	56.02
			157	56.02
			100	56.02
19/12/2025	18:13:03.765	100		55.91
			100	55.91
			100	55.91
19/12/2025	18:10:00.175	2		55.91
			2	55.91
			2	55.91
19/12/2025	18:09:27.868	3		55.88
			3	55.88
			3	55.88
19/12/2025	18:09:02.597	2		55.91
			2	55.91
			2	55.91
19/12/2025	18:08:01.204	10		55.91
			10	55.91
			10	55.91
19/12/2025	18:06:22.786	4		55.91
			4	55.91
			4	55.91
19/12/2025	18:01:21.712	60		55.92
			60	55.92
			60	55.92
19/12/2025	17:57:04.788	150		55.93
			150	55.93
			150	55.93
19/12/2025	17:56:32.575	5		56.02
			5	56.02
			5	56.02
19/12/2025	17:48:13.589	1		56.05
			1	56.05
			1	56.05
19/12/2025	17:38:57.407	2		55.98
			2	55.98
			2	55.98
19/12/2025	17:38:34.989	5		55.98
			5	55.98
			5	55.98
19/12/2025	17:36:12.228	60		55.85
			60	55.85
			60	55.85
19/12/2025	17:35:31.586	2		55.85
			2	55.85
			2	55.85
19/12/2025	17:35:30.050	21		55.85
			20	55.85
			1	55.85
			21	55.85
19/12/2025	17:20:58.431	15		55.95
			15	55.95
			15	55.95
19/12/2025	17:17:00.348	27		55.94
			27	55.94
			27	55.94
19/12/2025	17:05:25.770	59		55.89
			59	55.89
			59	55.89
19/12/2025	17:04:26.387	20		55.88
			20	55.88
			20	55.88
19/12/2025	17:01:59.646	1		55.88
			1	55.88
			1	55.88
19/12/2025	16:52:59.506	3		55.83
			3	55.83
			3	55.83
19/12/2025	16:52:49.019	2		55.83
			2	55.83
			2	55.83
19/12/2025	16:52:29.857	1		55.85
			1	55.85
			1	55.85
19/12/2025	16:51:10.986	3		55.84
			3	55.84
			3	55.84
19/12/2025	16:50:46.546	3		55.84
			3	55.84
			3	55.84
19/12/2025	16:50:28.396	2		55.85
			2	55.85
			2	55.85
19/12/2025	16:49:46.377	1		55.85
			1	55.85
			1	55.85
19/12/2025	16:48:39.110	2		55.85
			2	55.85
			2	55.85
19/12/2025	16:46:14.002	58		55.91
			58	55.91
			58	55.91
19/12/2025	16:44:45.677	1		55.91
			1	55.91
			1	55.91
19/12/2025	16:39:31.056	30		55.93
			30	55.93
			30	55.93
19/12/2025	16:27:16.764	394		55.95
			394	55.95
			394	55.95
19/12/2025	16:26:59.135	144		55.95
			144	55.95
			144	55.95
19/12/2025	16:26:48.582	131		55.95
			131	55.95
			131	55.95
19/12/2025	16:24:57.993	3		56.00
			3	56.00
			3	56.00
19/12/2025	16:24:48.531	1		56.01
			1	56.01
			1	56.01
19/12/2025	16:24:15.542	25		56.01
			25	56.01
			25	56.01
19/12/2025	16:22:30.378	97		55.98
			97	55.98
			97	55.98
19/12/2025	16:18:22.154	23		55.97
			23	55.97
			23	55.97
19/12/2025	16:15:08.200	50		56.03
			50	56.03
			50	56.03
19/12/2025	16:13:56.918	32		56.00
			30	56.00
			32	56.00
			2	56.00
19/12/2025	16:13:33.903	100		55.99
			100	55.99
			100	55.99
19/12/2025	16:11:18.704	1		55.97
			1	55.97
			1	55.97
19/12/2025	16:09:49.539	2		55.93
			2	55.93
			2	55.93
19/12/2025	16:08:55.885	83		55.90
			83	55.90
			83	55.90
19/12/2025	16:04:15.251	49		55.85
			49	55.85
			49	55.85
19/12/2025	16:02:35.958	1		55.85
			1	55.85
			1	55.85
19/12/2025	15:59:35.108	1		55.85
			1	55.85
			1	55.85
19/12/2025	15:57:16.952	8		55.84
			8	55.84
			8	55.84
19/12/2025	15:57:05.506	14		55.82
			14	55.82
			14	55.82
19/12/2025	15:54:55.272	3		55.81
			3	55.81
			3	55.81
19/12/2025	15:53:20.753	1		55.80
			1	55.80
			1	55.80
19/12/2025	15:50:27.337	3		55.81
			3	55.81
			3	55.81
19/12/2025	15:50:04.087	1		55.80
			1	55.80
			1	55.80
19/12/2025	15:48:15.585	50		55.75
			50	55.75
			50	55.75
19/12/2025	15:48:12.426	109		55.75
			109	55.75
			109	55.75
19/12/2025	15:45:32.900	1		55.74
			1	55.74
			1	55.74
19/12/2025	15:40:10.223	89		55.80
			89	55.80
			89	55.80
19/12/2025	15:36:32.091	20		55.81
			20	55.81
			20	55.81
19/12/2025	15:36:27.509	1		55.79
			1	55.79
			1	55.79
19/12/2025	15:34:06.057	6		55.79
			6	55.79
			6	55.79
19/12/2025	15:33:44.013	1		55.74
			1	55.74
			1	55.74
19/12/2025	15:30:44.839	200		55.70
			200	55.70
			200	55.70
19/12/2025	15:29:18.433	27		55.60
			27	55.60
			27	55.60
19/12/2025	15:20:50.434	2		55.57
			2	55.57
			2	55.57
19/12/2025	15:15:28.635	26		55.57
			26	55.57
			26	55.57
19/12/2025	15:09:52.324	25		55.53
			25	55.53
			25	55.53
19/12/2025	15:09:31.655	96		55.55
			96	55.55
			96	55.55
19/12/2025	15:08:36.929	3		55.56
			3	55.56
			3	55.56
19/12/2025	15:05:57.370	382		55.61
			382	55.61
			382	55.61
19/12/2025	15:05:56.575	178		55.62
			178	55.62
			178	55.62
19/12/2025	15:03:53.033	74		55.61
			74	55.61
			74	55.61
19/12/2025	15:01:57.471	10		55.62
			10	55.62
			10	55.62
19/12/2025	14:54:33.399	35		55.60
			35	55.60
			35	55.60
19/12/2025	14:49:27.813	19		55.53
			19	55.53
			19	55.53
19/12/2025	14:41:38.410	28		55.55
			28	55.55
			28	55.55
19/12/2025	14:39:33.974	52		55.54
			52	55.54
			52	55.54
19/12/2025	14:36:31.873	520		55.55
			520	55.55
			520	55.55
19/12/2025	14:36:26.150	1 100		55.55
			1 100	55.55
			1 100	55.55
19/12/2025	14:25:47.673	44		55.54
			44	55.54
			44	55.54
19/12/2025	14:14:39.394	206		55.58
			206	55.58
			206	55.58
19/12/2025	14:14:04.514	32		55.58
			32	55.58
			32	55.58
19/12/2025	14:11:55.127	169		55.58
			169	55.58
			169	55.58
19/12/2025	14:03:35.843	1		55.56
			1	55.56
			1	55.56
19/12/2025	14:02:27.354	3		55.55
			3	55.55
			3	55.55
19/12/2025	14:01:26.987	37		55.57
			37	55.57
			37	55.57
19/12/2025	14:00:58.066	1		55.56
			1	55.56
			1	55.56
19/12/2025	13:59:06.506	100		55.54
			100	55.54
			100	55.54
19/12/2025	13:52:27.043	500		55.61
			500	55.61
			500	55.61
19/12/2025	13:51:12.287	3		55.62
			3	55.62
			3	55.62
19/12/2025	13:48:29.060	8		55.61
			8	55.61
			8	55.61
19/12/2025	13:46:07.751	7		55.57
			7	55.57
			7	55.57
19/12/2025	13:43:54.073	76		55.61
			76	55.61
			76	55.61
19/12/2025	13:43:24.471	1		55.60
			1	55.60
			1	55.60
19/12/2025	13:38:11.836	15		55.57
			15	55.57
			15	55.57
19/12/2025	13:25:57.229	48		55.55
			48	55.55
			48	55.55
19/12/2025	13:25:44.201	122		55.54
			122	55.54
			122	55.54
19/12/2025	13:24:59.752	1		55.54
			1	55.54
			1	55.54
19/12/2025	13:22:42.943	15		55.55
			15	55.55
			15	55.55
19/12/2025	13:15:59.382	16		55.54
			16	55.54
			16	55.54
19/12/2025	13:00:00.660	200		55.51
			200	55.51
			200	55.51
19/12/2025	12:54:20.358	4		55.51
			4	55.51
			4	55.51
19/12/2025	12:50:01.722	77		55.45
			77	55.45
			77	55.45
19/12/2025	12:43:02.557	27		55.49
			27	55.49
			27	55.49
19/12/2025	12:30:34.776	2		55.53
			2	55.53
			2	55.53
19/12/2025	12:12:53.830	50		55.51
			50	55.51
			50	55.51
19/12/2025	12:12:26.170	15		55.48
			15	55.48
			15	55.48
19/12/2025	12:05:16.894	1		55.58
			1	55.58
			1	55.58
19/12/2025	12:03:53.921	886		55.53
			886	55.53
			886	55.53
19/12/2025	12:01:36.951	100		55.52
			100	55.52
			100	55.52
19/12/2025	12:00:40.874	121		55.50
			121	55.50
			121	55.50
19/12/2025	11:57:50.883	130		55.54
			130	55.54
			130	55.54
19/12/2025	11:56:19.421	1		55.52
			1	55.52
			1	55.52
19/12/2025	11:55:27.989	3		55.52
			3	55.52
			3	55.52
19/12/2025	11:55:05.240	1		55.54
			1	55.54
			1	55.54
19/12/2025	11:48:16.797	815		55.53
			815	55.53
			815	55.53
19/12/2025	11:48:08.677	1 100		55.53
			1 100	55.53
			1 100	55.53
19/12/2025	11:47:35.278	2		55.53
			2	55.53
			2	55.53
19/12/2025	11:43:07.274	1		55.47
			1	55.47
			1	55.47
19/12/2025	11:42:09.193	270		55.47
			270	55.47
			270	55.47
19/12/2025	11:41:23.465	25		55.47
			25	55.47
			25	55.47
19/12/2025	11:39:32.396	224		55.46
			224	55.46
			224	55.46
19/12/2025	11:38:04.883	1		55.50
			1	55.50
			1	55.50
19/12/2025	11:38:04.736	38		55.50
			38	55.50
			38	55.50
19/12/2025	11:37:46.365	2		55.48
			2	55.48
			2	55.48
19/12/2025	11:33:27.724	37		55.47
			37	55.47
			37	55.47
19/12/2025	11:31:58.540	53		55.47
			53	55.47
			53	55.47
19/12/2025	11:31:48.697	80		55.47
			80	55.47
			80	55.47
19/12/2025	11:30:55.481	67		55.47
			67	55.47
			67	55.47
19/12/2025	11:27:31.531	54		55.50
			54	55.50
			54	55.50
19/12/2025	11:22:33.108	50		55.47
			50	55.47
			50	55.47
19/12/2025	11:17:20.943	32		55.47
			32	55.47
			32	55.47
19/12/2025	11:12:39.576	32		55.47
			32	55.47
			32	55.47
19/12/2025	11:11:06.025	22		55.47
			22	55.47
			22	55.47
19/12/2025	11:09:03.561	1		55.47
			1	55.47
			1	55.47
19/12/2025	11:07:56.353	7		55.44
			7	55.44
			7	55.44
19/12/2025	11:07:36.784	9		55.42
			9	55.42
			9	55.42
19/12/2025	11:06:28.488	178		55.44
			178	55.44
			178	55.44
19/12/2025	11:05:19.534	180		55.45
			180	55.45
			180	55.45
19/12/2025	11:03:25.738	20		55.49
			20	55.49
			20	55.49
19/12/2025	11:01:21.671	633		55.54
			633	55.54
			633	55.54
19/12/2025	11:00:41.528	200		55.53
			200	55.53
			200	55.53
19/12/2025	10:57:27.898	3		55.51
			3	55.51
			3	55.51
19/12/2025	10:57:16.337	2		55.52
			2	55.52
			2	55.52
19/12/2025	10:56:52.758	200		55.51
			200	55.51
			200	55.51
19/12/2025	10:55:35.145	40		55.52
			40	55.52
			40	55.52
19/12/2025	10:55:33.070	1		55.52
			1	55.52
			1	55.52
19/12/2025	10:55:18.560	6		55.51
			6	55.51
			6	55.51
19/12/2025	10:54:19.386	4		55.51
			4	55.51
			4	55.51
19/12/2025	10:53:01.568	20		55.50
			20	55.50
			20	55.50
19/12/2025	10:52:30.606	50		55.50
			50	55.50
			25	55.50
			25	55.50
19/12/2025	10:50:54.766	1		55.49
			1	55.49
			1	55.49
19/12/2025	10:43:46.629	80		55.42
			80	55.42
			80	55.42
19/12/2025	10:37:19.061	1		55.45
			1	55.45
			1	55.45
19/12/2025	10:36:10.934	16		55.46
			16	55.46
			16	55.46
19/12/2025	10:34:24.124	2		55.45
			2	55.45
			2	55.45
19/12/2025	10:28:38.524	6		55.38
			6	55.38
			6	55.38
19/12/2025	10:22:20.969	10		55.31
			10	55.31
			10	55.31
19/12/2025	10:21:28.424	3		55.29
			3	55.29
			3	55.29
19/12/2025	10:20:54.685	1		55.30
			1	55.30
			1	55.30
19/12/2025	10:19:47.741	1		55.32
			1	55.32
			1	55.32
19/12/2025	10:19:35.607	100		55.33
			100	55.33
			100	55.33
19/12/2025	10:16:14.402	91		55.34
			91	55.34
			91	55.34
19/12/2025	10:14:11.902	80		55.41
			80	55.41
			80	55.41
19/12/2025	10:14:02.842	1		55.40
			1	55.40
			1	55.40
19/12/2025	10:11:42.768	107		55.40
			107	55.40
			107	55.40
19/12/2025	10:10:52.522	99		55.39
			99	55.39
			99	55.39
19/12/2025	10:08:08.245	40		55.41
			40	55.41
			40	55.41
19/12/2025	10:08:06.333	2		55.41
			2	55.41
			2	55.41
19/12/2025	10:07:50.993	100		55.40
			100	55.40
			100	55.40
19/12/2025	10:02:30.361	1		55.47
			1	55.47
			1	55.47
19/12/2025	10:02:07.772	84		55.45
			84	55.45
			84	55.45
19/12/2025	09:55:22.247	15		55.49
			15	55.49
			15	55.49
19/12/2025	09:44:51.839	8		55.58
			8	55.58
			8	55.58
19/12/2025	09:42:48.254	822		55.62
			822	55.62
			822	55.62
19/12/2025	09:42:43.091	4		55.62
			4	55.62
			4	55.62
19/12/2025	09:42:05.713	43		55.62
			43	55.62
			43	55.62
19/12/2025	09:40:19.772	400		55.66
			400	55.66
			400	55.66
19/12/2025	09:39:17.141	4		55.66
			4	55.66
			4	55.66
19/12/2025	09:31:34.120	150		55.71
			150	55.71
			150	55.71
19/12/2025	09:18:53.275	80		55.79
			80	55.79
			80	55.79
19/12/2025	09:17:55.457	9		55.83
			9	55.83
			9	55.83
19/12/2025	09:17:47.097	10		55.80
			10	55.80
			10	55.80
19/12/2025	09:17:05.441	1		55.79
			1	55.79
			1	55.79
19/12/2025	09:01:39.705	3		55.72
			3	55.72
			3	55.72
19/12/2025	09:01:01.477	900		55.72
			600	55.72
			858	55.72
			300	55.72
			1	55.72
			40	55.72
			1	55.72
19/12/2025	08:54:57.763	100		55.24
			100	55.24
			100	55.24
19/12/2025	08:52:20.045	1		55.24
			1	55.24
			1	55.24
19/12/2025	08:51:17.455	1		55.24
			1	55.24
			1	55.24
19/12/2025	08:49:51.405	21		55.24
			21	55.24
			21	55.24
19/12/2025	08:49:06.259	100		55.24
			100	55.24
			100	55.24
19/12/2025	08:48:37.994	100		55.24
			100	55.24
			100	55.24
19/12/2025	08:47:11.569	100		55.22
			100	55.22
			100	55.22
19/12/2025	08:41:53.720	2		55.24
			2	55.24
			2	55.24
19/12/2025	08:25:57.293	35		55.24
			35	55.24
			35	55.24
19/12/2025	08:18:07.721	20		55.24
			20	55.24
			20	55.24
19/12/2025	08:11:38.889	3		55.11
			3	55.11
			3	55.11
19/12/2025	08:09:11.490	100		55.19
			100	55.19
			100	55.19
19/12/2025	08:02:35.708	1		55.24
			1	55.24
			1	55.24
19/12/2025	08:02:18.703	100		55.25
			100	55.25
			100	55.25
19/12/2025	08:02:12.981	1		55.24
			1	55.24
			1	55.24
19/12/2025	08:00:13.071	10		55.23
			10	55.23
			10	55.23
19/12/2025	08:00:04.900	3		55.24
			3	55.24
			3	55.24
19/12/2025	08:00:01.991	1		55.24
			1	55.24
			1	55.24
19/12/2025	07:58:33.177	22		55.24
			22	55.24
			22	55.24
19/12/2025	07:31:21.717	109		55.25
			1	55.25
			109	55.25
			108	55.25

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

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice