TotalEnergies SE

151

150

56.59

Date Time Volume Order Volume Price
21/01/2025 20:12:40.537 55   56.59
      55 56.59
      55 56.59
21/01/2025 20:12:16.379 1   56.58
      1 56.58
      1 56.58
21/01/2025 20:07:09.262 100   56.60
      100 56.60
      100 56.60
21/01/2025 20:06:17.140 2   56.59
      2 56.59
      2 56.59
21/01/2025 19:57:49.967 5   56.64
      5 56.64
      5 56.64
21/01/2025 19:55:48.683 10   56.63
      10 56.63
      10 56.63
21/01/2025 19:55:22.745 25   56.62
      25 56.62
      25 56.62
21/01/2025 19:33:04.588 1   56.64
      1 56.64
      1 56.64
21/01/2025 19:23:24.547 18   56.67
      18 56.67
      18 56.67
21/01/2025 19:14:56.663 170   56.71
      170 56.71
      170 56.71
21/01/2025 18:59:44.067 180   56.89
      180 56.89
      180 56.89
21/01/2025 18:58:47.714 17   56.89
      17 56.89
      17 56.89
21/01/2025 18:45:51.585 20   56.74
      20 56.74
      20 56.74
21/01/2025 18:42:59.670 20   56.74
      20 56.74
      20 56.74
21/01/2025 18:42:01.797 45   56.73
      45 56.73
      45 56.73
21/01/2025 18:37:55.813 94   56.72
      94 56.72
      94 56.72
21/01/2025 18:32:14.805 180   56.77
      180 56.77
      180 56.77
21/01/2025 18:26:36.404 15   56.80
      15 56.80
      15 56.80
21/01/2025 18:14:27.486 20   56.66
      20 56.66
      20 56.66
21/01/2025 18:07:50.065 25   56.63
      25 56.63
      25 56.63
21/01/2025 17:52:22.174 90   56.75
      90 56.75
      90 56.75
21/01/2025 17:49:49.576 37   56.77
      37 56.77
      37 56.77
21/01/2025 17:44:17.186 48   56.76
      48 56.76
      48 56.76
21/01/2025 17:42:09.411 33   56.78
      33 56.78
      33 56.78
21/01/2025 17:38:04.568 105   56.71
      105 56.71
      105 56.71
21/01/2025 17:23:53.750 11   56.68
      11 56.68
      11 56.68
21/01/2025 17:23:45.719 52   56.66
      52 56.66
      52 56.66
21/01/2025 17:22:37.691 10   56.66
      10 56.66
      10 56.66
21/01/2025 17:22:20.293 280   56.65
      280 56.65
      280 56.65
21/01/2025 17:20:10.143 10   56.64
      10 56.64
      10 56.64
21/01/2025 17:16:19.767 100   56.56
      100 56.56
      100 56.56
21/01/2025 17:10:29.708 500   56.52
      500 56.52
      500 56.52
21/01/2025 17:07:46.656 250   56.48
      250 56.48
      250 56.48
21/01/2025 17:01:26.598 20   56.52
      20 56.52
      20 56.52
21/01/2025 16:54:34.126 40   56.52
      40 56.52
      40 56.52
21/01/2025 16:50:08.533 50   56.50
      50 56.50
      50 56.50
21/01/2025 16:46:36.343 50   56.54
      50 56.54
      50 56.54
21/01/2025 16:42:25.225 100   56.60
      100 56.60
      100 56.60
21/01/2025 16:37:09.919 50   56.71
      50 56.71
      50 56.71
21/01/2025 16:34:48.485 57   56.70
      57 56.70
      57 56.70
21/01/2025 16:34:47.633 462   56.71
      462 56.71
      462 56.71
21/01/2025 16:34:17.230 16   56.67
      16 56.67
      16 56.67
21/01/2025 16:30:12.462 36   56.67
      36 56.67
      36 56.67
21/01/2025 16:27:32.083 5   56.69
      5 56.69
      5 56.69
21/01/2025 16:27:06.882 3   56.66
      3 56.66
      3 56.66
21/01/2025 16:22:27.189 30   56.64
      30 56.64
      30 56.64
21/01/2025 16:22:14.487 500   56.63
      500 56.63
      500 56.63
21/01/2025 16:16:33.301 20   56.70
      20 56.70
      20 56.70
21/01/2025 16:15:16.651 36   56.73
      36 56.73
      36 56.73
21/01/2025 16:13:09.252 2   56.69
      2 56.69
      2 56.69
21/01/2025 16:08:42.474 40   56.70
      40 56.70
      40 56.70
21/01/2025 16:03:33.686 8   56.64
      8 56.64
      8 56.64
21/01/2025 15:55:54.336 250   56.70
      250 56.70
      250 56.70
21/01/2025 15:55:05.329 55   56.74
      55 56.74
      55 56.74
21/01/2025 15:52:55.873 16   56.70
      16 56.70
      16 56.70
21/01/2025 15:49:24.224 68   56.76
      68 56.76
      68 56.76
21/01/2025 15:37:22.660 4   56.81
      4 56.81
      4 56.81
21/01/2025 15:36:09.147 39   56.75
      39 56.75
      39 56.75
21/01/2025 15:35:44.461 15   56.75
      15 56.75
      15 56.75
21/01/2025 15:11:31.200 24   56.74
      24 56.74
      24 56.74
21/01/2025 15:08:36.946 21   56.73
      21 56.73
      21 56.73
21/01/2025 15:03:45.880 10   56.70
      10 56.70
      10 56.70
21/01/2025 14:45:34.961 9   56.72
      9 56.72
      9 56.72
21/01/2025 14:43:08.884 10   56.71
      10 56.71
      10 56.71
21/01/2025 14:37:47.143 39   56.71
      39 56.71
      39 56.71
21/01/2025 14:29:09.988 99   56.70
      99 56.70
      99 56.70
21/01/2025 14:25:55.105 211   56.71
      211 56.71
      211 56.71
21/01/2025 14:23:58.263 180   56.71
      180 56.71
      180 56.71
21/01/2025 14:23:41.824 8   56.71
      8 56.71
      8 56.71
21/01/2025 14:23:40.283 10   56.70
      10 56.70
      10 56.70
21/01/2025 14:22:46.439 1   56.69
      1 56.69
      1 56.69
21/01/2025 14:22:15.975 150   56.70
      150 56.70
      150 56.70
21/01/2025 14:10:14.475 25   56.71
      25 56.71
      25 56.71
21/01/2025 14:07:57.570 150   56.71
      150 56.71
      150 56.71
21/01/2025 14:05:43.623 4   56.69
      4 56.69
      4 56.69
21/01/2025 14:01:58.027 600   56.72
      600 56.72
      600 56.72
21/01/2025 13:54:22.369 1   56.76
      1 56.76
      1 56.76
21/01/2025 13:50:44.629 700   56.71
      700 56.71
      700 56.71
21/01/2025 13:30:26.088 1   56.73
      1 56.73
      1 56.73
21/01/2025 13:29:51.442 25   56.73
      25 56.73
      25 56.73
21/01/2025 13:12:00.467 6   56.79
      6 56.79
      6 56.79
21/01/2025 13:05:58.021 25   56.82
      25 56.82
      25 56.82
21/01/2025 12:56:30.234 24   56.71
      24 56.71
      24 56.71
21/01/2025 12:46:20.214 11   56.75
      11 56.75
      11 56.75
21/01/2025 12:37:26.000 49   56.80
      49 56.80
      49 56.80
21/01/2025 12:33:32.746 18   56.80
      18 56.80
      18 56.80
21/01/2025 12:23:17.394 700   56.79
      700 56.79
      700 56.79
21/01/2025 12:23:11.302 1 100   56.79
      1 100 56.79
      1 100 56.79
21/01/2025 12:21:40.332 1   56.82
      1 56.82
      1 56.82
21/01/2025 12:21:15.275 2   56.79
      2 56.79
      2 56.79
21/01/2025 12:21:03.563 800   56.80
      800 56.80
      800 56.80
21/01/2025 12:20:56.581 1 100   56.80
      1 100 56.80
      1 100 56.80
21/01/2025 12:20:13.784 1 100   56.80
      1 100 56.80
      1 100 56.80
21/01/2025 12:08:57.613 80   56.76
      80 56.76
      80 56.76
21/01/2025 12:07:08.332 100   56.77
      100 56.77
      100 56.77
21/01/2025 12:04:50.998 191   56.77
      191 56.77
      191 56.77
21/01/2025 11:59:32.705 90   56.82
      90 56.82
      90 56.82
21/01/2025 11:43:28.342 35   56.96
      35 56.96
      35 56.96
21/01/2025 11:41:31.144 42   56.95
      42 56.95
      42 56.95
21/01/2025 11:40:48.154 50   56.95
      50 56.95
      50 56.95
21/01/2025 11:40:31.769 35   56.96
      35 56.96
      35 56.96
21/01/2025 11:40:11.276 25   57.00
      25 57.00
      25 57.00
21/01/2025 11:39:02.801 158   57.02
      158 57.02
      158 57.02
21/01/2025 11:34:51.288 22   57.07
      22 57.07
      22 57.07
21/01/2025 11:31:45.888 7   57.07
      7 57.07
      7 57.07
21/01/2025 11:21:55.612 2   57.10
      2 57.10
      2 57.10
21/01/2025 11:19:36.647 34   57.13
      34 57.13
      34 57.13
21/01/2025 11:15:18.171 15   57.09
      15 57.09
      15 57.09
21/01/2025 11:13:20.142 55   57.12
      55 57.12
      55 57.12
21/01/2025 11:08:42.848 168   57.05
      168 57.05
      168 57.05
21/01/2025 11:02:55.587 45   57.15
      45 57.15
      45 57.15
21/01/2025 11:00:51.739 2   57.11
      2 57.11
      2 57.11
21/01/2025 11:00:05.128 46   57.13
      46 57.13
      46 57.13
21/01/2025 10:57:10.015 675   57.11
      675 57.11
      675 57.11
21/01/2025 10:42:56.314 7   57.04
      7 57.04
      7 57.04
21/01/2025 10:42:34.026 10   57.06
      10 57.06
      10 57.06
21/01/2025 10:40:49.673 32   57.06
      32 57.06
      32 57.06
21/01/2025 10:29:02.374 275   57.11
      275 57.11
      275 57.11
21/01/2025 10:19:05.059 1 000   57.02
      1 000 57.02
      1 000 57.02
21/01/2025 10:17:55.945 200   57.03
      200 57.03
      200 57.03
21/01/2025 10:15:39.498 20   57.04
      20 57.04
      20 57.04
21/01/2025 10:11:07.743 30   57.04
      30 57.04
      30 57.04
21/01/2025 10:07:29.498 18   57.10
      18 57.10
      18 57.10
21/01/2025 10:07:02.135 1   57.09
      1 57.09
      1 57.09
21/01/2025 10:05:44.525 8   57.10
      8 57.10
      8 57.10
21/01/2025 09:59:58.853 30   57.00
      30 57.00
      30 57.00
21/01/2025 09:55:55.653 5   57.10
      5 57.10
      5 57.10
21/01/2025 09:32:03.797 330   57.10
      330 57.10
      330 57.10
21/01/2025 09:32:03.382 1 050   57.10
      1 050 57.10
      1 050 57.10
21/01/2025 09:31:36.516 354   57.09
      354 57.09
      354 57.09
21/01/2025 09:30:22.029 1   57.08
      1 57.08
      1 57.08
21/01/2025 09:22:37.281 700   57.07
      700 57.07
      700 57.07
21/01/2025 09:22:00.651 1 100   57.07
      1 100 57.07
      1 100 57.07
21/01/2025 09:20:19.325 110   57.11
      110 57.11
      110 57.11
21/01/2025 09:07:22.067 88   57.07
      88 57.07
      88 57.07
21/01/2025 09:05:31.582 500   57.10
      500 57.10
      500 57.10
21/01/2025 09:05:02.141 5   57.05
      5 57.05
      5 57.05
21/01/2025 09:04:05.987 140   57.05
      140 57.05
      140 57.05
21/01/2025 09:01:10.451 3   57.05
      3 57.05
      3 57.05
21/01/2025 09:01:04.378 100   57.05
      100 57.05
      100 57.05
21/01/2025 09:00:52.794 2   57.09
      1 57.09
      2 57.09
      1 57.09
21/01/2025 08:50:12.415 100   57.11
      100 57.11
      100 57.11
21/01/2025 08:48:05.521 2   57.06
      2 57.06
      2 57.06
21/01/2025 08:46:25.687 100   57.08
      100 57.08
      100 57.08
21/01/2025 08:37:08.256 100   57.05
      100 57.05
      100 57.05
21/01/2025 08:34:37.346 90   57.00
      90 57.00
      90 57.00
21/01/2025 08:10:10.080 2   56.96
      2 56.96
      2 56.96
21/01/2025 08:00:51.743 3   57.00
      3 57.00
      3 57.00
21/01/2025 08:00:13.873 1   57.02
      1 57.02
      1 57.02
21/01/2025 08:00:00.387 32   57.02
      30 57.02
      32 57.02
      2 57.02
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)