Tradegate Exchange

TotalEnergies SE

241

236

56.70

Date	Time	Volume	Order Volume	Price
26/11/2025	18:39:57.485	170		56.70
			170	56.70
			170	56.70
26/11/2025	18:38:37.287	39		56.66
			39	56.66
			39	56.66
26/11/2025	18:37:31.727	15		56.70
			15	56.70
			15	56.70
26/11/2025	18:35:56.045	180		56.75
			80	56.75
			100	56.75
			180	56.75
26/11/2025	18:32:52.666	30		56.70
			30	56.70
			30	56.70
26/11/2025	18:30:21.121	24		56.71
			24	56.71
			24	56.71
26/11/2025	18:22:35.920	1		56.71
			1	56.71
			1	56.71
26/11/2025	18:19:45.425	100		56.70
			100	56.70
			100	56.70
26/11/2025	18:19:28.332	1		56.65
			1	56.65
			1	56.65
26/11/2025	18:17:52.396	9		56.66
			9	56.66
			9	56.66
26/11/2025	17:58:14.530	120		56.75
			120	56.75
			120	56.75
26/11/2025	17:58:07.254	150		56.75
			150	56.75
			150	56.75
26/11/2025	17:57:24.145	2		56.73
			2	56.73
			2	56.73
26/11/2025	17:54:49.740	35		56.71
			35	56.71
			35	56.71
26/11/2025	17:51:03.084	33		56.75
			33	56.75
			33	56.75
26/11/2025	17:50:34.982	1		56.74
			1	56.74
			1	56.74
26/11/2025	17:50:33.876	35		56.74
			35	56.74
			35	56.74
26/11/2025	17:50:17.529	25		56.75
			25	56.75
			25	56.75
26/11/2025	17:43:10.721	50		56.68
			50	56.68
			50	56.68
26/11/2025	17:40:37.994	175		56.60
			175	56.60
			175	56.60
26/11/2025	17:38:31.404	150		56.65
			150	56.65
			150	56.65
26/11/2025	17:38:05.965	1		56.67
			1	56.67
			1	56.67
26/11/2025	17:28:51.085	8		56.67
			8	56.67
			8	56.67
26/11/2025	17:25:32.517	80		56.69
			80	56.69
			80	56.69
26/11/2025	17:22:49.541	80		56.75
			30	56.75
			80	56.75
			50	56.75
26/11/2025	17:18:32.158	200		56.72
			200	56.72
			200	56.72
26/11/2025	17:18:02.752	12		56.71
			12	56.71
			12	56.71
26/11/2025	17:15:51.293	36		56.73
			36	56.73
			36	56.73
26/11/2025	17:14:55.122	1		56.72
			1	56.72
			1	56.72
26/11/2025	17:14:21.389	1 000		56.72
			1 000	56.72
			1 000	56.72
26/11/2025	17:10:05.048	33		56.72
			33	56.72
			33	56.72
26/11/2025	17:06:20.420	80		56.70
			80	56.70
			80	56.70
26/11/2025	17:04:24.467	30		56.74
			30	56.74
			30	56.74
26/11/2025	16:58:10.747	33		56.70
			33	56.70
			33	56.70
26/11/2025	16:55:53.684	19		56.70
			19	56.70
			19	56.70
26/11/2025	16:55:14.296	46		56.70
			46	56.70
			46	56.70
26/11/2025	16:54:01.204	300		56.68
			300	56.68
			300	56.68
26/11/2025	16:44:15.200	29		56.66
			29	56.66
			29	56.66
26/11/2025	16:43:29.318	1		56.64
			1	56.64
			1	56.64
26/11/2025	16:42:08.042	107		56.70
			107	56.70
			107	56.70
26/11/2025	16:40:39.057	18		56.72
			18	56.72
			18	56.72
26/11/2025	16:37:08.109	33		56.66
			33	56.66
			33	56.66
26/11/2025	16:35:15.639	30		56.70
			30	56.70
			30	56.70
26/11/2025	16:31:45.385	90		56.67
			90	56.67
			90	56.67
26/11/2025	16:29:58.561	1		56.65
			1	56.65
			1	56.65
26/11/2025	16:28:28.094	2		56.66
			2	56.66
			2	56.66
26/11/2025	16:17:14.022	23		56.64
			23	56.64
			23	56.64
26/11/2025	16:15:37.978	2		56.64
			2	56.64
			2	56.64
26/11/2025	16:15:21.772	400		56.64
			400	56.64
			400	56.64
26/11/2025	16:13:55.580	57		56.62
			57	56.62
			57	56.62
26/11/2025	16:13:52.170	1		56.62
			1	56.62
			1	56.62
26/11/2025	16:13:10.282	400		56.63
			400	56.63
			400	56.63
26/11/2025	16:11:23.104	38		56.61
			38	56.61
			38	56.61
26/11/2025	16:10:28.453	300		56.62
			300	56.62
			300	56.62
26/11/2025	16:09:29.825	275		56.63
			275	56.63
			275	56.63
26/11/2025	16:07:24.594	67		56.63
			67	56.63
			67	56.63
26/11/2025	16:06:15.795	50		56.62
			50	56.62
			50	56.62
26/11/2025	16:02:29.161	12		56.62
			12	56.62
			12	56.62
26/11/2025	16:00:03.331	2		56.64
			2	56.64
			2	56.64
26/11/2025	16:00:01.407	1		56.65
			1	56.65
			1	56.65
26/11/2025	15:59:17.447	10		56.64
			10	56.64
			10	56.64
26/11/2025	15:56:10.363	1		56.61
			1	56.61
			1	56.61
26/11/2025	15:54:33.128	33		56.56
			33	56.56
			33	56.56
26/11/2025	15:50:56.427	450		56.66
			450	56.66
			450	56.66
26/11/2025	15:50:39.142	21		56.65
			21	56.65
			21	56.65
26/11/2025	15:48:37.255	170		56.65
			170	56.65
			170	56.65
26/11/2025	15:44:34.427	180		56.60
			180	56.60
			180	56.60
26/11/2025	15:36:24.711	1		56.68
			1	56.68
			1	56.68
26/11/2025	15:34:36.836	64		56.68
			64	56.68
			64	56.68
26/11/2025	15:31:29.327	21		56.71
			21	56.71
			21	56.71
26/11/2025	15:18:04.507	107		56.51
			107	56.51
			107	56.51
26/11/2025	15:17:03.343	177		56.52
			177	56.52
			177	56.52
26/11/2025	15:05:12.796	4		56.52
			4	56.52
			4	56.52
26/11/2025	15:03:32.244	9		56.51
			9	56.51
			9	56.51
26/11/2025	15:02:11.340	1		56.53
			1	56.53
			1	56.53
26/11/2025	14:59:55.571	50		56.54
			50	56.54
			50	56.54
26/11/2025	14:59:49.408	1		56.54
			1	56.54
			1	56.54
26/11/2025	14:53:17.244	4 200		56.51
			4 200	56.51
			3 666	56.51
			534	56.51
26/11/2025	14:53:04.322	1 100		56.51
			1 100	56.51
			1 100	56.51
26/11/2025	14:52:50.893	33		56.52
			33	56.52
			33	56.52
26/11/2025	14:52:03.093	5		56.51
			5	56.51
			5	56.51
26/11/2025	14:49:55.894	240		56.50
			240	56.50
			240	56.50
26/11/2025	14:49:49.845	1 100		56.50
			1 100	56.50
			1 100	56.50
26/11/2025	14:48:18.108	110		56.52
			110	56.52
			110	56.52
26/11/2025	14:46:19.305	17		56.52
			17	56.52
			17	56.52
26/11/2025	14:46:03.811	350		56.51
			350	56.51
			350	56.51
26/11/2025	14:45:05.802	18		56.49
			18	56.49
			18	56.49
26/11/2025	14:43:44.438	200		56.50
			200	56.50
			200	56.50
26/11/2025	14:43:15.499	300		56.50
			300	56.50
			300	56.50
26/11/2025	14:41:27.164	30		56.48
			30	56.48
			30	56.48
26/11/2025	14:41:26.493	1		56.49
			1	56.49
			1	56.49
26/11/2025	14:36:59.623	1 000		56.43
			1 000	56.43
			1 000	56.43
26/11/2025	14:36:24.214	70		56.42
			70	56.42
			70	56.42
26/11/2025	14:34:24.246	360		56.41
			360	56.41
			360	56.41
26/11/2025	14:32:28.207	46		56.43
			46	56.43
			46	56.43
26/11/2025	14:28:30.462	70		56.42
			70	56.42
			70	56.42
26/11/2025	14:27:24.728	12		56.40
			12	56.40
			12	56.40
26/11/2025	14:26:57.370	1		56.41
			1	56.41
			1	56.41
26/11/2025	14:26:18.883	90		56.42
			90	56.42
			90	56.42
26/11/2025	14:24:51.552	23		56.39
			23	56.39
			23	56.39
26/11/2025	14:15:11.224	1		56.45
			1	56.45
			1	56.45
26/11/2025	14:15:09.563	40		56.45
			40	56.45
			40	56.45
26/11/2025	14:13:17.021	100		56.47
			100	56.47
			100	56.47
26/11/2025	14:13:12.806	66		56.47
			66	56.47
			66	56.47
26/11/2025	14:12:49.951	70		56.50
			70	56.50
			70	56.50
26/11/2025	14:11:56.520	78		56.50
			78	56.50
			78	56.50
26/11/2025	14:10:12.986	1		56.50
			1	56.50
			1	56.50
26/11/2025	14:07:14.853	100		56.46
			100	56.46
			100	56.46
26/11/2025	14:04:15.201	34		56.49
			34	56.49
			34	56.49
26/11/2025	14:04:12.580	20		56.49
			20	56.49
			20	56.49
26/11/2025	14:03:01.106	24		56.46
			24	56.46
			24	56.46
26/11/2025	14:00:34.171	70		56.50
			70	56.50
			70	56.50
26/11/2025	13:59:59.834	190		56.50
			190	56.50
			190	56.50
26/11/2025	13:58:28.645	77		56.49
			77	56.49
			77	56.49
26/11/2025	13:54:20.952	915		56.44
			915	56.44
			915	56.44
26/11/2025	13:54:09.796	1 100		56.44
			1 100	56.44
			1 100	56.44
26/11/2025	13:52:00.830	25		56.45
			25	56.45
			25	56.45
26/11/2025	13:51:22.779	660		56.44
			660	56.44
			660	56.44
26/11/2025	13:45:48.710	100		56.39
			100	56.39
			100	56.39
26/11/2025	13:44:50.788	3		56.40
			3	56.40
			3	56.40
26/11/2025	13:41:14.620	1		56.43
			1	56.43
			1	56.43
26/11/2025	13:39:44.055	350		56.41
			350	56.41
			350	56.41
26/11/2025	13:38:48.493	144		56.38
			144	56.38
			144	56.38
26/11/2025	13:37:46.194	9		56.38
			9	56.38
			9	56.38
26/11/2025	13:37:31.805	18		56.38
			18	56.38
			18	56.38
26/11/2025	13:24:27.896	29		56.37
			29	56.37
			29	56.37
26/11/2025	13:22:37.733	1		56.36
			1	56.36
			1	56.36
26/11/2025	13:14:51.864	65		56.40
			65	56.40
			65	56.40
26/11/2025	13:02:56.203	50		56.44
			50	56.44
			50	56.44
26/11/2025	13:02:35.355	354		56.46
			354	56.46
			354	56.46
26/11/2025	13:01:08.352	1		56.44
			1	56.44
			1	56.44
26/11/2025	12:57:45.105	900		56.49
			900	56.49
			900	56.49
26/11/2025	12:51:19.994	275		56.41
			275	56.41
			275	56.41
26/11/2025	12:45:46.149	32		56.39
			32	56.39
			32	56.39
26/11/2025	12:41:17.499	25		56.39
			25	56.39
			25	56.39
26/11/2025	12:38:28.011	3		56.37
			3	56.37
			3	56.37
26/11/2025	12:38:14.526	4		56.38
			4	56.38
			4	56.38
26/11/2025	12:37:15.145	13		56.41
			13	56.41
			13	56.41
26/11/2025	12:33:13.072	1		56.39
			1	56.39
			1	56.39
26/11/2025	12:26:59.241	22		56.44
			22	56.44
			22	56.44
26/11/2025	12:15:03.194	2		56.41
			2	56.41
			2	56.41
26/11/2025	12:09:10.952	35		56.33
			35	56.33
			35	56.33
26/11/2025	12:07:21.445	25		56.31
			25	56.31
			25	56.31
26/11/2025	12:00:34.397	89		56.33
			89	56.33
			89	56.33
26/11/2025	11:57:37.809	200		56.31
			200	56.31
			200	56.31
26/11/2025	11:56:45.505	1		56.29
			1	56.29
			1	56.29
26/11/2025	11:51:18.448	1		56.25
			1	56.25
			1	56.25
26/11/2025	11:46:57.862	3		56.25
			3	56.25
			3	56.25
26/11/2025	11:46:24.752	1		56.27
			1	56.27
			1	56.27
26/11/2025	11:31:18.031	15		56.18
			15	56.18
			15	56.18
26/11/2025	11:24:38.212	20		56.18
			20	56.18
			20	56.18
26/11/2025	11:20:53.589	2		56.26
			2	56.26
			2	56.26
26/11/2025	11:16:07.207	650		56.19
			650	56.19
			650	56.19
26/11/2025	11:14:46.015	100		56.18
			100	56.18
			100	56.18
26/11/2025	11:12:01.228	53		56.20
			53	56.20
			53	56.20
26/11/2025	11:05:16.091	9		56.17
			9	56.17
			9	56.17
26/11/2025	11:05:14.956	190		56.16
			190	56.16
			190	56.16
26/11/2025	11:02:15.899	50		56.13
			50	56.13
			50	56.13
26/11/2025	11:01:01.111	194		56.17
			194	56.17
			194	56.17
26/11/2025	11:01:00.227	532		56.18
			532	56.18
			532	56.18
26/11/2025	10:47:23.890	13		56.23
			13	56.23
			13	56.23
26/11/2025	10:44:06.895	152		56.22
			152	56.22
			152	56.22
26/11/2025	10:41:11.251	181		56.25
			181	56.25
			181	56.25
26/11/2025	10:36:28.796	1		56.20
			1	56.20
			1	56.20
26/11/2025	10:35:14.611	1		56.28
			1	56.28
			1	56.28
26/11/2025	10:33:23.881	100		56.24
			100	56.24
			100	56.24
26/11/2025	10:28:00.855	2		56.26
			2	56.26
			2	56.26
26/11/2025	10:27:45.961	4		56.25
			4	56.25
			4	56.25
26/11/2025	10:24:32.617	2		56.27
			2	56.27
			2	56.27
26/11/2025	10:22:12.773	10		56.27
			10	56.27
			10	56.27
26/11/2025	10:15:05.957	100		56.17
			100	56.17
			100	56.17
26/11/2025	10:12:43.754	50		56.17
			50	56.17
			50	56.17
26/11/2025	10:09:17.853	700		56.07
			700	56.07
			700	56.07
26/11/2025	10:08:38.914	3		56.06
			3	56.06
			3	56.06
26/11/2025	10:08:10.242	1		56.11
			1	56.11
			1	56.11
26/11/2025	10:08:05.969	50		56.10
			50	56.10
			50	56.10
26/11/2025	10:04:06.378	11		56.17
			11	56.17
			11	56.17
26/11/2025	09:59:07.243	200		56.29
			200	56.29
			200	56.29
26/11/2025	09:58:47.914	1		56.30
			1	56.30
			1	56.30
26/11/2025	09:58:45.091	1		56.30
			1	56.30
			1	56.30
26/11/2025	09:58:16.145	9		56.28
			9	56.28
			9	56.28
26/11/2025	09:56:33.684	400		56.27
			400	56.27
			400	56.27
26/11/2025	09:50:09.766	1		56.31
			1	56.31
			1	56.31
26/11/2025	09:49:34.762	1		56.32
			1	56.32
			1	56.32
26/11/2025	09:47:57.052	100		56.30
			100	56.30
			100	56.30
26/11/2025	09:40:59.341	10		56.22
			10	56.22
			10	56.22
26/11/2025	09:36:39.242	3		56.18
			3	56.18
			3	56.18
26/11/2025	09:36:19.018	2		56.23
			2	56.23
			2	56.23
26/11/2025	09:36:07.666	23		56.24
			23	56.24
			23	56.24
26/11/2025	09:33:08.479	1		56.29
			1	56.29
			1	56.29
26/11/2025	09:31:15.303	1		56.28
			1	56.28
			1	56.28
26/11/2025	09:28:20.806	3		56.35
			3	56.35
			3	56.35
26/11/2025	09:28:08.883	328		56.35
			328	56.35
			328	56.35
26/11/2025	09:26:27.912	8		56.37
			8	56.37
			8	56.37
26/11/2025	09:18:31.388	52		56.51
			52	56.51
			52	56.51
26/11/2025	09:17:43.209	1 100		56.48
			1 100	56.48
			1 100	56.48
26/11/2025	09:16:59.120	36		56.51
			36	56.51
			36	56.51
26/11/2025	09:16:16.957	1		56.52
			1	56.52
			1	56.52
26/11/2025	09:16:04.992	2		56.50
			2	56.50
			2	56.50
26/11/2025	09:15:58.487	20		56.50
			20	56.50
			20	56.50
26/11/2025	09:12:46.331	60		56.49
			60	56.49
			60	56.49
26/11/2025	09:11:47.419	20		56.47
			20	56.47
			20	56.47
26/11/2025	09:07:06.819	500		56.38
			500	56.38
			500	56.38
26/11/2025	09:06:32.255	1		56.43
			1	56.43
			1	56.43
26/11/2025	09:03:39.824	550		56.34
			550	56.34
			550	56.34
26/11/2025	09:01:14.146	700		56.40
			700	56.40
			700	56.40
26/11/2025	09:00:45.564	349		56.35
			349	56.35
			345	56.35
			4	56.35
26/11/2025	08:57:42.879	2		56.38
			1	56.38
			1	56.38
			2	56.38
26/11/2025	08:51:08.964	9		56.37
			9	56.37
			9	56.37
26/11/2025	08:46:51.128	100		56.38
			100	56.38
			100	56.38
26/11/2025	08:39:01.153	90		56.37
			90	56.37
			90	56.37
26/11/2025	08:37:52.557	100		56.40
			100	56.40
			100	56.40
26/11/2025	08:34:13.938	100		56.33
			100	56.33
			100	56.33
26/11/2025	08:31:46.524	1		56.30
			1	56.30
			1	56.30
26/11/2025	08:29:11.746	100		56.24
			100	56.24
			100	56.24
26/11/2025	08:25:11.069	100		56.17
			100	56.17
			100	56.17
26/11/2025	08:24:03.005	1		56.17
			1	56.17
			1	56.17
26/11/2025	08:23:21.184	100		56.06
			100	56.06
			100	56.06
26/11/2025	08:21:37.154	100		55.95
			100	55.95
			100	55.95
26/11/2025	08:21:23.552	1		55.94
			1	55.94
			1	55.94
26/11/2025	08:21:23.023	100		55.94
			100	55.94
			100	55.94
26/11/2025	08:19:36.464	100		56.29
			100	56.29
			100	56.29
26/11/2025	08:17:18.576	1		56.31
			1	56.31
			1	56.31
26/11/2025	08:17:02.240	37		56.31
			37	56.31
			37	56.31
26/11/2025	08:16:51.309	1		56.30
			1	56.30
			1	56.30
26/11/2025	08:13:33.559	100		56.28
			100	56.28
			100	56.28
26/11/2025	08:06:28.877	1		56.32
			1	56.32
			1	56.32
26/11/2025	08:00:40.001	3		56.25
			3	56.25
			3	56.25
26/11/2025	08:00:17.450	2		56.27
			2	56.27
			2	56.27
26/11/2025	08:00:16.955	1		56.28
			1	56.28
			1	56.28
26/11/2025	08:00:15.058	7		56.26
			7	56.26
			7	56.26
26/11/2025	08:00:06.495	37		56.26
			37	56.26
			37	56.26
26/11/2025	07:52:36.419	2		56.24
			2	56.24
			2	56.24
26/11/2025	07:41:18.578	100		56.33
			100	56.33
			100	56.33
26/11/2025	07:35:22.362	100		56.27
			100	56.27
			100	56.27
26/11/2025	07:30:08.774	100		56.25
			27	56.25
			73	56.25
			100	56.25

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

Rheinmetall AG

Bid: 1 496.00
Ask: 1 498.50
Volume: 56 952
+1.63%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
26/11/2025 @ 18:41:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice