TotalEnergies SE

TTEF
🏛️ uk →
51.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.73 44.85 44.60 44.71 0.1M
2021-12-30 44.90 47.08 44.68 47.08 0.8M
2021-12-29 45.26 46.87 44.67 46.87 2.7M
2021-12-24 45.00 45.26 44.89 45.05 0.1M
2021-12-23 45.00 47.24 44.21 47.24 1.2M
2021-12-22 44.40 45.00 44.13 45.00 16.4M
2021-12-21 43.73 44.48 43.56 43.34 12.2M
2021-12-20 42.69 44.00 42.38 44.00 2.0M
2021-12-17 44.30 44.56 43.61 43.08 10.8M
2021-12-16 44.10 44.84 43.97 43.78 8.7M
2021-12-15 43.65 43.83 43.08 42.84 29.3M
2021-12-14 43.87 43.91 43.31 42.97 6.5M
2021-12-13 44.02 44.45 43.46 42.93 5.5M
2021-12-10 43.89 44.31 43.81 43.49 1.9M
2021-12-09 44.10 44.24 43.59 44.04 2.6M
2021-12-08 43.95 44.45 43.69 43.93 1.2M
2021-12-07 43.75 44.32 43.73 43.51 1.2M
2021-12-06 42.62 43.73 42.61 43.56 5.6M
2021-12-03 42.65 42.86 42.18 42.18 1.7M
2021-12-02 41.38 42.26 39.48 41.88 1.6M
2021-12-01 41.18 42.20 41.12 42.07 6.5M
2021-11-30 40.30 41.04 40.10 40.44 4.0M
2021-11-29 41.40 43.15 40.53 43.15 2.2M
2021-11-26 41.29 41.36 39.00 40.95 2.9M
2021-11-25 43.27 43.27 42.83 43.17 2.0M
2021-11-24 43.07 45.28 42.86 45.28 2.2M
2021-11-23 42.28 43.35 42.18 43.08 1.4M
2021-11-22 41.97 42.61 40.18 42.52 1.5M
2021-11-19 43.49 43.62 41.73 41.93 1.5M
2021-11-18 43.17 45.00 42.80 45.00 1.7M
2021-11-17 43.83 45.89 43.44 45.89 1.5M
2021-11-16 43.84 46.38 43.74 46.38 2.0M
2021-11-15 43.26 43.86 43.18 43.66 3.6M
2021-11-12 43.76 43.91 43.18 43.22 1.1M
2021-11-11 43.56 44.09 43.45 43.95 6.0M
2021-11-10 43.54 44.48 43.54 43.89 1.9M
2021-11-09 43.38 44.70 43.26 43.79 5.3M
2021-11-08 43.49 44.02 43.36 43.75 2.8M
2021-11-05 42.90 43.75 42.81 43.36 1.0M
2021-11-04 42.74 43.73 42.72 43.16 5.2M
2021-11-03 43.30 43.46 42.67 42.90 1.3M
2021-11-02 43.29 45.60 43.01 45.50 2.5M
2021-11-01 43.21 45.65 43.21 45.65 0.4M
2021-10-29 43.48 43.87 43.18 43.32 5.3M
2021-10-28 43.66 45.15 42.86 43.49 0.3M
2021-10-27 43.70 45.87 41.66 45.70 1.5M
2021-10-26 44.01 46.07 43.65 46.07 9.9M
2021-10-25 43.97 44.32 43.83 43.93 11.2M
2021-10-22 44.10 46.90 43.65 46.90 1.0M
2021-10-21 44.75 46.94 44.14 46.94 1.3M
2021-10-20 44.64 46.87 44.45 46.87 2.2M
2021-10-19 44.56 46.66 44.37 46.66 11.4M
2021-10-18 44.52 45.70 44.41 45.70 6.7M
2021-10-15 44.09 44.61 42.31 42.31 6.0M
2021-10-14 43.74 50.10 43.40 43.82 3.2M
2021-10-13 43.60 43.68 42.77 43.34 7.3M
2021-10-12 43.73 46.02 43.59 43.81 8.1M
2021-10-11 43.85 44.29 43.68 44.20 1.3M
2021-10-08 43.12 43.61 42.86 43.43 1.7M
2021-10-07 42.87 43.03 41.91 42.45 2.2M
2021-10-06 43.25 43.42 42.37 42.68 4.9M
2021-10-05 41.97 44.14 41.88 43.34 1.9M
2021-10-04 41.59 42.42 41.20 41.66 41.2M
2021-10-01 40.70 41.38 40.57 41.14 3.9M
2021-09-30 41.25 41.86 39.49 39.49 2.8M
2021-09-29 41.10 41.49 40.58 40.83 1.4M
2021-09-28 41.50 42.00 39.88 42.00 3.0M
2021-09-27 39.91 50.00 39.01 50.00 5.7M
2021-09-24 39.64 39.85 37.76 38.91 18.3M
2021-09-23 39.40 39.71 39.14 39.09 8.4M
2021-09-22 38.60 39.40 38.33 38.33 2.1M
2021-09-21 37.58 38.42 36.35 37.91 1.8M
2021-09-20 37.95 39.51 36.03 37.77 4.7M
2021-09-17 39.10 39.24 37.25 38.09 6.1M
2021-09-16 38.91 40.50 38.71 38.71 1.0M
2021-09-15 37.86 39.78 37.83 38.48 9.6M
2021-09-14 37.78 39.92 36.31 38.11 17.4M
2021-09-13 36.90 39.29 36.83 37.58 28.5M
2021-09-10 36.94 38.56 36.53 36.53 10.5M
2021-09-09 37.00 37.26 36.72 36.94 32.2M
2021-09-08 37.48 37.62 37.02 37.95 22.9M
2021-09-07 37.66 39.37 37.37 38.42 9.4M
2021-09-06 37.26 38.99 37.24 38.51 1.1M
2021-09-03 37.66 37.88 37.20 37.34 31.4M
2021-09-02 37.08 37.77 37.00 37.33 14.5M
2021-09-01 37.71 37.97 37.08 37.10 0.6M
2021-08-31 37.70 37.70 36.79 36.79 0.9M
2021-08-27 37.36 37.76 37.19 37.71 5.2M
2021-08-26 37.25 37.52 37.11 37.38 0.7M
2021-08-25 37.27 37.52 37.03 37.25 1.9M
2021-08-24 37.22 37.35 35.47 37.22 0.8M
2021-08-23 36.90 38.65 33.65 36.99 1.6M
2021-08-20 36.41 36.47 36.18 36.33 1.1M
2021-08-19 36.71 38.02 34.66 36.36 2.3M
2021-08-18 37.71 37.75 37.39 37.64 1.1M
2021-08-17 37.59 38.08 35.75 37.88 1.3M
2021-08-16 37.81 37.86 35.99 37.69 1.0M
2021-08-13 38.30 38.36 36.47 38.23 0.6M
2021-08-12 38.18 38.65 38.16 38.42 1.0M
2021-08-11 37.68 39.69 37.65 37.99 0.9M
2021-08-10 37.68 37.97 37.55 37.70 3.0M
2021-08-09 37.77 37.93 37.44 38.26 0.7M
2021-08-06 37.50 38.03 37.44 37.50 0.9M
2021-08-05 37.18 37.88 37.18 38.26 1.5M
2021-08-04 37.85 37.89 37.22 37.95 2.1M
2021-08-03 36.95 37.84 36.87 37.73 1.2M
2021-08-02 37.00 37.34 35.48 36.75 1.0M
2021-07-30 37.39 37.54 36.60 36.74 1.0M
2021-07-29 37.09 38.88 37.08 38.01 4.4M
2021-07-28 36.62 36.84 36.36 36.82 2.9M
2021-07-27 36.62 36.69 36.22 36.48 2.4M
2021-07-26 35.53 36.68 35.31 36.43 0.9M
2021-07-23 35.87 37.61 35.60 36.52 1.3M
2021-07-22 36.00 37.45 35.53 36.46 1.1M
2021-07-21 35.16 35.95 34.95 35.87 4.1M
2021-07-20 35.12 35.43 34.28 34.93 2.2M
2021-07-19 35.87 36.72 34.61 34.86 1.8M
2021-07-16 36.65 36.88 35.89 36.20 26.1M
2021-07-15 36.64 36.69 36.12 36.71 30.5M
2021-07-14 37.12 37.62 37.01 37.23 1.1M
2021-07-13 37.46 37.55 36.93 37.92 1.0M
2021-07-12 37.39 37.69 36.82 38.01 1.2M
2021-07-09 36.90 37.45 36.63 37.83 1.7M
2021-07-08 37.25 37.47 36.49 37.04 3.1M
2021-07-07 38.03 38.28 37.09 37.43 33.8M
2021-07-06 38.87 39.13 37.74 37.76 6.7M
2021-07-05 38.60 38.84 38.34 38.69 6.0M
2021-07-02 38.94 39.16 38.46 38.61 7.5M
2021-07-01 38.30 39.06 38.30 38.77 0.8M
2021-06-30 38.49 38.72 37.94 38.16 1.1M
2021-06-29 38.78 39.12 38.40 38.54 5.8M
2021-06-28 39.76 39.86 38.73 38.71 11.4M
2021-06-25 40.23 40.30 39.77 39.78 25.1M
2021-06-24 39.55 50.86 39.50 50.86 1.4M
2021-06-23 40.31 40.68 38.50 38.50 6.2M
2021-06-22 40.34 42.18 38.25 38.25 1.0M
2021-06-21 39.24 40.82 38.25 39.68 1.6M
2021-06-18 40.60 40.67 39.25 39.93 5.0M
2021-06-17 40.83 42.73 38.99 42.73 22.8M
2021-06-16 41.01 42.82 34.00 34.00 21.9M
2021-06-15 40.80 41.32 40.06 41.32 28.9M
2021-06-14 40.42 41.51 40.06 41.51 11.2M
2021-06-11 39.80 40.75 39.69 40.75 18.7M
2021-06-10 39.99 40.23 39.45 39.45 2.1M
2021-06-09 39.72 40.16 39.06 39.06 0.8M
2021-06-08 39.54 40.16 38.94 40.16 2.3M
2021-06-07 39.64 40.01 39.06 40.01 11.6M
2021-06-04 39.99 40.29 39.48 40.29 1.7M
2021-06-03 39.79 40.24 39.16 39.16 1.4M
2021-06-02 39.16 40.27 38.97 40.27 3.3M
2021-06-01 38.19 39.32 38.10 39.32 2.0M
2021-05-28 38.31 38.31 37.60 37.60 1.1M
2021-05-27 38.30 38.37 38.00 38.00 1.2M
2021-05-26 38.33 39.04 38.10 39.04 1.8M
2021-05-25 39.21 39.23 38.31 39.08 2.5M
2021-05-24 38.98 39.58 38.65 39.58 1.5M
2021-05-21 38.60 39.36 38.42 39.36 1.6M
2021-05-20 38.45 38.58 37.77 37.77 2.4M
2021-05-19 39.10 39.16 38.00 39.03 1.9M
2021-05-18 40.08 40.32 39.64 40.32 43.6M
2021-05-17 39.80 40.40 39.14 40.40 0.8M
2021-05-14 38.96 39.78 38.42 39.11 1.2M
2021-05-13 38.63 39.62 37.82 39.62 3.2M
2021-05-12 38.32 39.50 38.10 39.48 2.3M
2021-05-11 38.92 39.02 38.33 38.93 2.0M
2021-05-10 39.52 39.88 39.01 39.88 5.9M
2021-05-07 39.51 39.52 38.62 39.51 1.9M
2021-05-06 39.09 39.46 38.74 39.46 2.3M
2021-05-05 38.01 39.55 37.67 39.55 4.2M
2021-05-04 37.47 38.66 37.39 38.23 6.2M
2021-04-30 37.27 37.47 36.52 37.12 1.8M
2021-04-29 38.25 38.28 37.04 37.66 2.1M
2021-04-28 37.07 38.14 36.96 38.14 3.8M
2021-04-27 36.97 37.51 36.67 37.51 5.1M
2021-04-26 36.73 37.25 36.38 37.25 1.1M
2021-04-23 36.78 37.34 36.55 37.34 0.8M
2021-04-22 36.92 37.24 36.43 37.24 34.0M
2021-04-21 37.11 37.69 36.83 37.64 6.4M
2021-04-20 38.14 38.18 36.23 36.23 22.6M
2021-04-19 37.89 38.48 37.74 38.48 1.1M
2021-04-16 38.00 38.56 37.80 38.56 24.9M
2021-04-15 38.43 38.45 37.92 38.06 2.0M
2021-04-14 38.01 38.61 37.74 38.61 43.7M
2021-04-13 38.04 38.04 37.46 37.46 4.2M
2021-04-12 37.80 38.42 37.50 38.42 8.8M
2021-04-09 38.22 38.39 37.70 37.86 2.9M
2021-04-08 38.99 39.11 37.96 38.19 14.9M
2021-04-07 38.82 39.41 38.72 39.29 52.5M
2021-04-06 38.86 39.30 38.55 38.55 6.9M
2021-04-01 39.78 39.78 38.54 38.54 1.8M
2021-03-31 40.06 40.25 39.22 39.22 4.7M
2021-03-30 39.97 40.40 39.85 40.44 8.0M
2021-03-29 39.18 39.75 38.97 38.97 0.6M
2021-03-26 39.06 39.38 38.64 38.64 5.8M
2021-03-25 39.37 39.38 38.03 38.10 0.6M
2021-03-24 39.13 40.19 38.99 39.99 2.2M
2021-03-23 39.53 48.93 38.47 39.36 8.4M
2021-03-22 40.00 40.09 39.70 39.85 8.6M
2021-03-19 39.96 40.47 39.55 40.42 23.6M
2021-03-18 40.80 40.86 40.21 40.47 0.7M
2021-03-17 40.07 41.25 40.07 40.85 23.9M
2021-03-16 41.23 41.25 40.36 40.50 2.1M
2021-03-15 42.00 42.14 41.05 41.07 41.3M
2021-03-12 41.49 42.19 41.36 41.36 8.5M
2021-03-11 41.55 41.75 40.91 41.61 0.7M
2021-03-10 40.56 41.43 40.36 41.09 6.4M
2021-03-09 41.02 41.37 40.09 40.84 28.5M
2021-03-08 41.50 41.69 40.40 40.83 8.5M
2021-03-05 39.99 41.81 39.99 41.26 2.1M
2021-03-04 39.22 41.10 39.00 40.49 1.3M
2021-03-03 39.19 39.59 38.88 39.14 1.2M
2021-03-02 38.35 39.11 38.25 38.38 2.8M
2021-03-01 39.00 39.07 38.43 38.43 1.0M
2021-02-26 38.92 39.62 38.06 38.39 0.9M
2021-02-25 39.19 39.97 35.87 39.78 1.4M
2021-02-24 38.56 39.08 38.10 38.96 1.4M
2021-02-23 37.96 38.80 37.79 37.97 1.3M
2021-02-22 37.08 37.98 36.73 37.58 0.9M
2021-02-19 36.03 37.46 36.03 37.46 8.7M
2021-02-18 37.40 37.80 36.57 37.20 1.3M
2021-02-17 36.54 37.43 36.50 36.90 2.0M
2021-02-16 36.89 37.28 36.08 36.31 0.5M
2021-02-15 35.60 36.80 35.27 36.80 1.2M
2021-02-12 34.53 35.05 34.14 34.43 0.3M
2021-02-11 34.77 34.84 34.10 34.31 1.8M
2021-02-10 34.77 34.89 33.92 34.26 1.3M
2021-02-09 36.05 36.12 34.32 34.27 7.5M
2021-02-08 35.38 35.82 34.86 34.86 5.9M
2021-02-05 35.02 35.57 34.74 35.29 0.3M
2021-02-04 35.23 35.82 34.68 35.42 0.7M
2021-02-03 34.87 35.28 34.52 34.82 1.5M
2021-02-02 35.06 35.21 34.54 35.21 0.9M
2021-02-01 35.11 35.41 34.30 34.46 1.8M
2021-01-29 35.45 35.97 34.89 35.32 0.7M
2021-01-28 35.20 36.31 34.82 36.31 1.1M
2021-01-27 35.72 36.12 35.05 35.48 7.3M
2021-01-26 35.38 36.43 35.27 35.69 0.8M
2021-01-25 36.42 36.49 35.12 35.30 0.8M
2021-01-22 36.18 36.72 35.54 36.72 2.7M
2021-01-21 37.60 37.60 36.36 36.47 30.8M
2021-01-20 37.19 37.48 36.98 37.62 7.0M
2021-01-19 37.08 37.38 36.91 37.10 10.6M
2021-01-18 36.46 37.06 36.34 37.16 7.8M
2021-01-15 37.69 37.86 36.48 37.41 15.3M
2021-01-14 37.40 37.89 37.26 38.00 5.1M
2021-01-13 37.36 37.91 37.05 37.14 11.1M
2021-01-12 37.21 37.52 36.96 37.33 2.9M
2021-01-11 37.24 37.24 36.49 36.79 6.5M
2021-01-08 37.76 37.89 37.18 37.32 0.8M
2021-01-07 37.49 37.99 36.86 37.99 14.7M
2021-01-06 36.15 37.54 35.36 37.54 1.4M
2021-01-05 34.70 35.50 34.35 35.38 8.5M
2021-01-04 35.30 35.71 34.04 34.56 0.5M