TotalEnergies SE

215

206

53.41

Date Time Volume Order Volume Price
15/07/2025 21:54:49.616 78   53.41
      78 53.41
      78 53.41
15/07/2025 21:50:50.559 15   53.38
      15 53.38
      15 53.38
15/07/2025 21:47:53.422 45   53.37
      45 53.37
      45 53.37
15/07/2025 21:26:25.400 3   53.42
      3 53.42
      3 53.42
15/07/2025 20:45:30.955 10   53.49
      10 53.49
      10 53.49
15/07/2025 20:26:33.164 1   53.54
      1 53.54
      1 53.54
15/07/2025 20:23:21.902 1   53.42
      1 53.42
      1 53.42
15/07/2025 20:22:26.575 1   53.52
      1 53.52
      1 53.52
15/07/2025 20:06:16.501 1   53.38
      1 53.38
      1 53.38
15/07/2025 20:02:58.679 3   53.44
      3 53.44
      3 53.44
15/07/2025 19:53:02.824 10   53.31
      10 53.31
      10 53.31
15/07/2025 19:51:29.601 1   53.37
      1 53.37
      1 53.37
15/07/2025 19:48:43.937 18   53.40
      18 53.40
      18 53.40
15/07/2025 19:43:49.412 200   53.35
      200 53.35
      200 53.35
15/07/2025 19:40:01.219 1   53.31
      1 53.31
      1 53.31
15/07/2025 19:36:32.132 190   53.36
      190 53.36
      190 53.36
15/07/2025 19:17:54.468 18   53.31
      18 53.31
      18 53.31
15/07/2025 18:59:07.592 93   53.36
      93 53.36
      93 53.36
15/07/2025 18:43:58.237 1   53.45
      1 53.45
      1 53.45
15/07/2025 18:27:01.939 45   53.35
      45 53.35
      45 53.35
15/07/2025 18:17:57.716 56   53.40
      56 53.40
      56 53.40
15/07/2025 18:15:08.052 20   53.37
      20 53.37
      20 53.37
15/07/2025 18:14:49.236 57   53.41
      57 53.41
      57 53.41
15/07/2025 18:04:14.670 10   53.42
      10 53.42
      10 53.42
15/07/2025 18:01:49.969 150   53.45
      150 53.45
      110 53.45
      40 53.45
15/07/2025 17:50:33.738 1   53.44
      1 53.44
      1 53.44
15/07/2025 17:49:40.523 1   53.39
      1 53.39
      1 53.39
15/07/2025 17:45:28.799 65   53.42
      65 53.42
      65 53.42
15/07/2025 17:35:36.203 1   53.43
      1 53.43
      1 53.43
15/07/2025 17:27:39.271 3   53.40
      3 53.40
      3 53.40
15/07/2025 17:27:30.214 10   53.41
      10 53.41
      10 53.41
15/07/2025 17:25:10.475 23   53.39
      23 53.39
      23 53.39
15/07/2025 17:16:00.702 5   53.45
      5 53.45
      5 53.45
15/07/2025 17:10:01.854 100   53.53
      100 53.53
      100 53.53
15/07/2025 16:58:12.594 2   53.51
      2 53.51
      2 53.51
15/07/2025 16:57:19.892 300   53.51
      300 53.51
      300 53.51
15/07/2025 16:56:37.624 180   53.50
      180 53.50
      180 53.50
15/07/2025 16:49:39.098 10   53.64
      10 53.64
      10 53.64
15/07/2025 16:46:53.556 30   53.66
      30 53.66
      30 53.66
15/07/2025 16:45:32.138 1   53.65
      1 53.65
      1 53.65
15/07/2025 16:45:19.613 375   53.65
      375 53.65
      375 53.65
15/07/2025 16:40:24.293 19   53.57
      19 53.57
      19 53.57
15/07/2025 16:40:23.617 669   53.58
      669 53.58
      669 53.58
15/07/2025 16:37:43.219 44   53.58
      44 53.58
      44 53.58
15/07/2025 16:36:24.927 102   53.61
      102 53.61
      102 53.61
15/07/2025 16:36:02.603 5   53.63
      5 53.63
      5 53.63
15/07/2025 16:35:11.473 52   53.64
      52 53.64
      52 53.64
15/07/2025 16:32:22.116 18   53.56
      18 53.56
      18 53.56
15/07/2025 16:23:54.750 500   53.58
      500 53.58
      500 53.58
15/07/2025 16:19:26.452 8   53.54
      8 53.54
      8 53.54
15/07/2025 16:17:56.298 20   53.52
      20 53.52
      20 53.52
15/07/2025 16:17:44.113 132   53.52
      132 53.52
      132 53.52
15/07/2025 16:17:43.922 10   53.52
      10 53.52
      10 53.52
15/07/2025 16:15:39.553 35   53.54
      35 53.54
      35 53.54
15/07/2025 16:13:29.319 59   53.53
      59 53.53
      59 53.53
15/07/2025 16:11:57.363 1   53.53
      1 53.53
      1 53.53
15/07/2025 16:08:34.155 10   53.53
      10 53.53
      10 53.53
15/07/2025 16:02:20.031 10   53.57
      10 53.57
      10 53.57
15/07/2025 16:01:53.329 30   53.58
      30 53.58
      30 53.58
15/07/2025 16:01:17.090 7   53.59
      7 53.59
      7 53.59
15/07/2025 16:00:59.371 90   53.57
      90 53.57
      90 53.57
15/07/2025 15:55:50.607 51   53.61
      51 53.61
      51 53.61
15/07/2025 15:53:00.618 58   53.62
      58 53.62
      58 53.62
15/07/2025 15:50:12.317 20   53.61
      20 53.61
      20 53.61
15/07/2025 15:48:07.104 50   53.67
      50 53.67
      50 53.67
15/07/2025 15:45:28.177 159   53.67
      159 53.67
      159 53.67
15/07/2025 15:44:59.444 30   53.66
      30 53.66
      30 53.66
15/07/2025 15:44:43.151 180   53.64
      180 53.64
      180 53.64
15/07/2025 15:44:12.660 224   53.65
      224 53.65
      224 53.65
15/07/2025 15:43:52.146 180   53.65
      180 53.65
      180 53.65
15/07/2025 15:43:35.839 9   53.66
      9 53.66
      9 53.66
15/07/2025 15:38:22.083 94   53.76
      94 53.76
      94 53.76
15/07/2025 15:36:30.843 100   53.74
      100 53.74
      100 53.74
15/07/2025 15:31:43.866 510   53.69
      510 53.69
      510 53.69
15/07/2025 15:21:30.710 50   53.59
      50 53.59
      50 53.59
15/07/2025 15:16:42.032 21   53.67
      21 53.67
      21 53.67
15/07/2025 15:16:09.567 1   53.68
      1 53.68
      1 53.68
15/07/2025 15:11:11.026 3   53.63
      3 53.63
      3 53.63
15/07/2025 15:10:34.489 39   53.63
      39 53.63
      39 53.63
15/07/2025 15:09:26.713 100   53.60
      100 53.60
      100 53.60
15/07/2025 15:06:10.846 100   53.62
      100 53.62
      100 53.62
15/07/2025 15:05:23.103 8   53.62
      8 53.62
      8 53.62
15/07/2025 14:54:07.627 130   53.52
      130 53.52
      130 53.52
15/07/2025 14:53:37.624 37   53.50
      37 53.50
      37 53.50
15/07/2025 14:47:34.073 1   53.56
      1 53.56
      1 53.56
15/07/2025 14:42:20.642 26   53.57
      26 53.57
      26 53.57
15/07/2025 14:37:13.887 10   53.53
      10 53.53
      10 53.53
15/07/2025 14:34:45.423 186   53.53
      186 53.53
      186 53.53
15/07/2025 14:33:56.769 36   53.54
      36 53.54
      36 53.54
15/07/2025 14:32:32.814 2   53.53
      2 53.53
      2 53.53
15/07/2025 14:31:54.180 1   53.51
      1 53.51
      1 53.51
15/07/2025 14:31:36.772 1   53.52
      1 53.52
      1 53.52
15/07/2025 14:31:10.404 1   53.51
      1 53.51
      1 53.51
15/07/2025 14:25:32.186 1 000   53.49
      1 000 53.49
      1 000 53.49
15/07/2025 14:16:09.355 200   53.46
      200 53.46
      200 53.46
15/07/2025 14:11:56.127 65   53.48
      65 53.48
      65 53.48
15/07/2025 14:10:36.060 90   53.48
      90 53.48
      90 53.48
15/07/2025 14:01:30.098 4   53.43
      4 53.43
      4 53.43
15/07/2025 14:01:27.383 22   53.44
      22 53.44
      22 53.44
15/07/2025 13:58:15.677 1   53.43
      1 53.43
      1 53.43
15/07/2025 13:52:01.789 20   53.40
      20 53.40
      20 53.40
15/07/2025 13:48:56.657 2   53.41
      2 53.41
      2 53.41
15/07/2025 13:37:08.858 300   53.46
      300 53.46
      300 53.46
15/07/2025 13:35:30.965 90   53.47
      90 53.47
      90 53.47
15/07/2025 13:30:42.620 20   53.43
      20 53.43
      20 53.43
15/07/2025 13:28:25.082 20   53.44
      20 53.44
      20 53.44
15/07/2025 13:23:51.866 46   53.40
      46 53.40
      46 53.40
15/07/2025 13:21:18.578 56   53.44
      56 53.44
      56 53.44
15/07/2025 13:05:32.844 125   53.36
      125 53.36
      125 53.36
15/07/2025 13:05:21.679 1 150   53.36
      1 150 53.36
      1 150 53.36
15/07/2025 13:05:04.436 1   53.36
      1 53.36
      1 53.36
15/07/2025 13:04:27.520 2   53.35
      2 53.35
      2 53.35
15/07/2025 12:48:08.893 40   53.35
      40 53.35
      40 53.35
15/07/2025 12:42:38.414 3   53.38
      3 53.38
      3 53.38
15/07/2025 12:42:13.456 1   53.38
      1 53.38
      1 53.38
15/07/2025 12:38:58.654 450   53.38
      450 53.38
      450 53.38
15/07/2025 12:37:56.860 36   53.41
      36 53.41
      36 53.41
15/07/2025 12:37:51.336 74   53.40
      74 53.40
      74 53.40
15/07/2025 12:37:51.082 1   53.40
      1 53.40
      1 53.40
15/07/2025 12:36:53.014 56   53.40
      56 53.40
      56 53.40
15/07/2025 12:31:28.840 500   53.48
      500 53.48
      500 53.48
15/07/2025 12:28:54.581 28   53.45
      28 53.45
      28 53.45
15/07/2025 12:28:24.931 1   53.48
      1 53.48
      1 53.48
15/07/2025 12:24:13.290 2   53.47
      2 53.47
      2 53.47
15/07/2025 12:07:46.315 74   53.40
      74 53.40
      74 53.40
15/07/2025 12:06:05.733 97   53.41
      97 53.41
      97 53.41
15/07/2025 12:05:15.932 30   53.41
      30 53.41
      30 53.41
15/07/2025 12:01:50.692 350   53.41
      350 53.41
      350 53.41
15/07/2025 11:49:18.683 9   53.43
      9 53.43
      9 53.43
15/07/2025 11:48:03.658 81   53.43
      81 53.43
      81 53.43
15/07/2025 11:36:16.730 56   53.42
      56 53.42
      56 53.42
15/07/2025 11:31:43.430 33   53.43
      33 53.43
      33 53.43
15/07/2025 11:17:06.834 1   53.36
      1 53.36
      1 53.36
15/07/2025 11:15:51.836 56   53.35
      56 53.35
      56 53.35
15/07/2025 11:15:30.282 10   53.34
      10 53.34
      10 53.34
15/07/2025 11:14:57.917 10   53.37
      10 53.37
      10 53.37
15/07/2025 11:14:37.993 10   53.36
      10 53.36
      10 53.36
15/07/2025 11:13:14.234 56   53.36
      56 53.36
      56 53.36
15/07/2025 10:55:27.692 8   53.40
      8 53.40
      8 53.40
15/07/2025 10:47:59.915 105   53.40
      105 53.40
      105 53.40
15/07/2025 10:47:24.823 4   53.40
      4 53.40
      4 53.40
15/07/2025 10:47:03.508 5   53.40
      5 53.40
      5 53.40
15/07/2025 10:46:26.877 50   53.39
      50 53.39
      50 53.39
15/07/2025 10:45:25.604 4   53.41
      4 53.41
      4 53.41
15/07/2025 10:45:24.205 20   53.42
      20 53.42
      20 53.42
15/07/2025 10:45:06.820 3   53.42
      3 53.42
      3 53.42
15/07/2025 10:43:54.070 95   53.44
      95 53.44
      95 53.44
15/07/2025 10:42:11.266 21   53.45
      21 53.45
      21 53.45
15/07/2025 10:37:58.162 17   53.41
      17 53.41
      17 53.41
15/07/2025 10:30:22.723 1   53.40
      1 53.40
      1 53.40
15/07/2025 10:30:22.588 1   53.40
      1 53.40
      1 53.40
15/07/2025 10:28:38.538 25   53.37
      25 53.37
      25 53.37
15/07/2025 10:21:35.105 105   53.34
      105 53.34
      105 53.34
15/07/2025 10:21:20.873 20   53.35
      20 53.35
      20 53.35
15/07/2025 10:19:17.031 67   53.40
      67 53.40
      67 53.40
15/07/2025 10:18:06.694 20   53.44
      20 53.44
      20 53.44
15/07/2025 10:18:00.870 48   53.44
      48 53.44
      48 53.44
15/07/2025 10:09:39.450 32   53.43
      32 53.43
      32 53.43
15/07/2025 10:07:20.410 25   53.45
      25 53.45
      25 53.45
15/07/2025 10:00:18.390 132   53.40
      132 53.40
      132 53.40
15/07/2025 09:53:50.504 1   53.41
      1 53.41
      1 53.41
15/07/2025 09:48:08.982 10   53.45
      10 53.45
      10 53.45
15/07/2025 09:37:14.414 40   53.39
      40 53.39
      40 53.39
15/07/2025 09:36:50.890 50   53.39
      50 53.39
      50 53.39
15/07/2025 09:35:43.528 1   53.37
      1 53.37
      1 53.37
15/07/2025 09:34:43.336 74   53.38
      74 53.38
      74 53.38
15/07/2025 09:31:40.826 17   53.42
      17 53.42
      17 53.42
15/07/2025 09:31:33.056 87   53.42
      87 53.42
      87 53.42
15/07/2025 09:27:45.480 20   53.34
      20 53.34
      20 53.34
15/07/2025 09:16:30.561 37   53.33
      37 53.33
      37 53.33
15/07/2025 09:08:53.627 2   53.27
      2 53.27
      2 53.27
15/07/2025 09:08:11.091 50   53.24
      50 53.24
      50 53.24
15/07/2025 09:07:04.119 250   53.24
      250 53.24
      250 53.24
15/07/2025 09:05:58.718 32   53.33
      32 53.33
      32 53.33
15/07/2025 09:05:11.288 18   53.43
      18 53.43
      18 53.43
15/07/2025 09:02:20.596 90   53.22
      3 53.22
      87 53.22
      90 53.22
15/07/2025 09:01:17.444 1 081   53.25
      100 53.25
      277 53.25
      500 53.25
      1 081 53.25
      200 53.25
      1 53.25
      1 53.25
      1 53.25
      1 53.25
15/07/2025 08:50:10.197 3   53.53
      3 53.53
      3 53.53
15/07/2025 08:49:48.058 1   53.67
      1 53.67
      1 53.67
15/07/2025 08:48:08.617 80   53.67
      80 53.67
      80 53.67
15/07/2025 08:48:08.353 100   53.67
      100 53.67
      100 53.67
15/07/2025 08:47:50.351 100   53.52
      100 53.52
      100 53.52
15/07/2025 08:46:58.421 12   53.52
      12 53.52
      12 53.52
15/07/2025 08:44:51.085 27   53.53
      27 53.53
      27 53.53
15/07/2025 08:43:11.154 80   53.51
      80 53.51
      80 53.51
15/07/2025 08:43:10.992 100   53.51
      100 53.51
      100 53.51
15/07/2025 08:42:47.365 100   53.51
      100 53.51
      100 53.51
15/07/2025 08:36:17.791 39   53.51
      39 53.51
      39 53.51
15/07/2025 08:32:48.993 100   53.51
      100 53.51
      100 53.51
15/07/2025 08:32:48.740 100   53.51
      100 53.51
      100 53.51
15/07/2025 08:32:48.594 100   53.51
      100 53.51
      100 53.51
15/07/2025 08:32:11.380 100   53.51
      100 53.51
      100 53.51
15/07/2025 08:30:58.100 20   53.58
      20 53.58
      20 53.58
15/07/2025 08:30:55.604 2   53.51
      2 53.51
      2 53.51
15/07/2025 08:29:08.271 20   53.51
      20 53.51
      20 53.51
15/07/2025 08:29:08.110 100   53.51
      100 53.51
      100 53.51
15/07/2025 08:28:16.546 100   53.51
      100 53.51
      100 53.51
15/07/2025 08:27:39.239 1   53.61
      1 53.61
      1 53.61
15/07/2025 08:13:53.004 100   53.47
      100 53.47
      100 53.47
15/07/2025 08:06:47.866 17   53.64
      17 53.64
      17 53.64
15/07/2025 08:00:52.545 1   53.63
      1 53.63
      1 53.63
15/07/2025 08:00:30.127 1   53.46
      1 53.46
      1 53.46
15/07/2025 07:58:19.452 30   53.63
      30 53.63
      30 53.63
15/07/2025 07:35:52.114 100   53.51
      100 53.51
      100 53.51
15/07/2025 07:34:57.511 15   53.56
      15 53.56
      15 53.56
15/07/2025 07:30:13.547 60   53.57
      60 53.57
      60 53.57
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)