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
2022-12-30 59.03 59.36 58.64 59.20 2.4M
2022-12-29 58.75 59.69 58.73 59.39 1.2M
2022-12-28 59.73 63.08 56.45 56.45 2.1M
2022-12-23 58.73 59.43 58.68 59.18 0.7M
2022-12-22 59.47 59.94 58.86 58.86 23.5M
2022-12-21 57.39 59.15 56.22 56.22 1.1M
2022-12-20 56.38 59.08 56.16 59.08 17.0M
2022-12-19 56.20 58.91 56.20 58.91 1.0M
2022-12-16 56.71 59.31 47.18 59.31 12.4M
2022-12-15 56.58 57.95 55.34 55.34 9.4M
2022-12-14 57.93 58.63 56.16 56.16 37.6M
2022-12-13 56.86 58.49 56.80 57.31 5.5M
2022-12-12 56.10 56.75 55.00 55.00 11.5M
2022-12-09 56.79 56.79 55.58 57.71 2.1M
2022-12-08 57.02 57.70 56.54 58.26 5.0M
2022-12-07 58.76 58.76 56.47 56.75 1.2M
2022-12-06 57.54 58.00 56.94 57.53 2.8M
2022-12-05 58.59 59.34 58.56 58.60 1.3M
2022-12-02 58.89 59.27 58.10 58.50 5.9M
2022-12-01 59.84 60.31 59.25 59.67 3.8M
2022-11-30 59.19 60.43 57.50 59.76 34.3M
2022-11-29 58.04 59.37 57.99 57.97 4.7M
2022-11-28 57.44 57.89 56.90 57.52 1.1M
2022-11-25 57.85 60.80 55.81 58.21 0.8M
2022-11-24 57.93 58.34 57.67 57.92 2.3M
2022-11-23 58.26 58.96 57.36 58.02 7.3M
2022-11-22 56.96 58.28 56.89 57.49 4.8M
2022-11-21 57.22 57.82 55.53 56.52 7.3M
2022-11-18 58.19 59.04 56.95 57.90 10.3M
2022-11-17 58.03 58.50 57.30 57.79 1.4M
2022-11-16 57.89 59.15 57.86 58.08 1.9M
2022-11-15 56.45 57.92 56.40 57.09 3.0M
2022-11-14 56.50 57.80 56.50 58.31 4.8M
2022-11-11 56.19 57.58 56.15 56.52 2.0M
2022-11-10 56.40 57.42 53.80 54.12 2.0M
2022-11-09 57.49 57.50 55.02 55.02 6.8M
2022-11-08 57.67 60.01 57.11 57.92 10.7M
2022-11-07 57.10 59.81 57.03 59.37 1.9M
2022-11-04 57.42 58.32 57.24 56.55 1.3M
2022-11-03 55.93 58.42 55.74 58.42 1.4M
2022-11-02 56.70 57.30 56.11 56.57 1.4M
2022-11-01 55.84 56.52 55.84 56.22 1.4M
2022-10-31 54.57 55.79 53.73 54.78 3.6M
2022-10-28 54.08 55.67 54.06 54.81 2.2M
2022-10-27 53.48 54.64 53.23 53.81 2.2M
2022-10-26 52.89 53.34 52.45 52.74 3.4M
2022-10-25 53.50 53.64 53.15 53.42 8.4M
2022-10-24 52.62 54.00 52.11 53.12 3.2M
2022-10-21 52.65 53.02 52.14 54.16 1.7M
2022-10-20 53.40 53.95 52.96 53.47 1.4M
2022-10-19 52.43 53.09 52.17 52.09 1.3M
2022-10-18 53.06 54.40 52.12 54.40 3.0M
2022-10-17 52.52 53.29 52.51 52.68 2.7M
2022-10-14 51.85 52.91 50.29 51.43 5.1M
2022-10-13 49.76 52.21 49.76 52.21 2.6M
2022-10-12 50.50 50.81 49.32 50.03 7.7M
2022-10-11 50.70 52.38 49.89 51.36 1.5M
2022-10-10 51.95 52.67 49.76 49.76 3.4M
2022-10-07 51.68 52.77 51.64 52.10 2.3M
2022-10-06 51.80 52.19 50.84 51.60 2.4M
2022-10-05 51.25 52.04 50.43 51.40 3.4M
2022-10-04 50.58 51.60 50.29 50.77 4.2M
2022-10-03 47.93 50.03 47.85 49.86 7.6M
2022-09-30 47.82 50.38 47.73 49.13 2.3M
2022-09-29 47.31 47.50 46.37 47.40 2.0M
2022-09-28 47.06 47.98 44.74 44.74 14.8M
2022-09-27 47.10 48.42 46.89 47.51 2.5M
2022-09-26 46.18 47.44 46.17 46.65 40.6M
2022-09-23 48.62 48.73 46.22 46.55 2.9M
2022-09-22 48.72 49.58 48.34 48.79 2.7M
2022-09-21 48.71 49.62 48.68 48.79 1.7M
2022-09-20 49.87 50.03 48.76 49.34 20.2M
2022-09-16 49.95 50.49 47.81 50.22 6.6M
2022-09-15 51.15 53.66 49.89 50.73 3.4M
2022-09-14 49.79 51.90 49.59 51.64 15.0M
2022-09-13 50.44 50.69 49.60 50.23 15.9M
2022-09-12 50.45 50.85 50.06 51.61 17.2M
2022-09-09 49.58 50.42 49.51 49.74 1.4M
2022-09-08 49.74 50.63 48.99 49.54 4.0M
2022-09-07 50.99 52.94 49.50 50.46 11.1M
2022-09-06 53.20 53.26 51.56 52.50 51.4M
2022-09-05 51.39 53.70 51.36 52.25 9.0M
2022-09-02 50.42 52.02 50.23 51.02 2.2M
2022-09-01 50.67 50.71 49.86 50.37 1.7M
2022-08-31 52.22 52.25 50.09 51.55 1.4M
2022-08-30 54.71 54.83 52.37 52.56 6.2M
2022-08-26 54.16 54.63 53.81 55.20 9.3M
2022-08-25 54.38 54.77 54.00 54.26 1.7M
2022-08-24 54.80 54.80 53.63 54.24 1.3M
2022-08-23 52.85 55.02 52.83 53.63 2.3M
2022-08-22 52.09 53.28 51.94 53.61 2.3M
2022-08-19 52.65 53.39 52.41 52.65 2.0M
2022-08-18 51.76 54.13 51.66 54.13 1.7M
2022-08-17 51.77 51.93 50.91 51.68 1.7M
2022-08-16 50.90 51.98 50.88 51.17 3.4M
2022-08-15 52.37 52.40 49.97 50.41 2.1M
2022-08-12 52.57 52.97 51.68 52.31 1.5M
2022-08-11 51.16 52.00 51.11 51.47 2.3M
2022-08-10 50.63 52.00 50.10 50.74 2.2M
2022-08-09 49.75 51.22 49.60 50.26 2.1M
2022-08-08 49.36 50.20 49.26 50.69 1.5M
2022-08-05 48.40 49.09 47.64 48.65 3.7M
2022-08-04 48.13 49.53 48.02 48.21 5.4M
2022-08-03 48.30 49.73 47.90 49.51 1.3M
2022-08-02 49.09 49.27 46.90 49.39 1.7M
2022-08-01 49.64 50.24 48.95 49.42 2.3M
2022-07-29 48.15 49.96 48.00 48.80 2.6M
2022-07-28 49.42 49.46 47.87 48.75 3.0M
2022-07-27 49.32 49.98 49.05 49.51 9.7M
2022-07-26 49.41 49.82 49.20 49.42 5.3M
2022-07-25 48.49 49.11 47.85 48.71 0.9M
2022-07-22 47.80 48.63 47.62 48.13 2.7M
2022-07-21 49.29 49.32 47.36 48.45 1.5M
2022-07-20 49.73 49.82 48.87 49.45 18.1M
2022-07-19 48.47 49.32 48.25 48.67 1.2M
2022-07-18 48.21 49.32 48.11 49.60 6.4M
2022-07-15 46.51 47.82 46.17 47.63 1.9M
2022-07-14 48.40 48.54 45.82 46.28 1.5M
2022-07-13 48.07 48.64 47.41 48.14 3.1M
2022-07-12 49.12 49.33 47.87 49.53 5.2M
2022-07-11 48.87 49.34 48.30 48.83 0.7M
2022-07-08 49.17 50.23 48.79 49.26 1.0M
2022-07-07 48.33 49.73 48.22 48.91 2.0M
2022-07-06 49.61 49.97 46.97 47.67 5.8M
2022-07-05 52.40 52.41 49.06 50.17 2.7M
2022-07-04 51.36 52.43 51.17 52.56 15.0M
2022-07-01 50.26 51.00 49.67 50.17 21.8M
2022-06-30 51.17 51.17 49.86 50.50 2.2M
2022-06-29 50.99 59.00 50.66 59.00 2.4M
2022-06-28 50.64 59.00 50.50 59.00 28.4M
2022-06-27 49.36 50.45 49.29 49.19 13.5M
2022-06-24 47.51 49.76 47.51 48.67 2.6M
2022-06-23 48.83 49.85 48.09 49.10 27.4M
2022-06-22 49.64 50.25 48.22 49.38 13.4M
2022-06-21 50.11 59.00 49.88 59.00 2.7M
2022-06-20 49.45 50.64 48.55 48.55 1.8M
2022-06-17 52.01 52.12 49.34 49.71 51.3M
2022-06-16 53.59 59.00 51.24 59.00 3.1M
2022-06-15 53.70 56.94 53.13 56.94 3.5M
2022-06-14 53.90 56.53 53.33 56.53 13.8M
2022-06-13 53.64 56.07 52.92 56.07 11.9M
2022-06-10 55.86 58.36 54.50 58.36 17.7M
2022-06-09 56.74 59.42 55.71 59.42 10.6M
2022-06-08 55.93 58.54 54.84 58.54 7.2M
2022-06-07 55.60 58.40 55.15 58.40 7.6M
2022-06-06 54.95 57.54 54.90 57.54 8.7M
2022-06-01 55.19 57.83 54.12 57.83 7.4M
2022-05-31 55.39 55.99 53.20 55.56 3.9M
2022-05-30 54.77 57.48 54.62 57.48 4.0M
2022-05-27 55.16 55.45 54.38 55.18 12.5M
2022-05-26 54.34 55.20 54.18 54.68 5.2M
2022-05-25 52.98 54.68 52.85 53.54 7.6M
2022-05-24 52.59 52.96 52.22 52.63 1.3M
2022-05-23 52.53 53.30 52.20 52.75 1.7M
2022-05-20 52.28 52.57 51.34 51.98 1.5M
2022-05-19 52.09 54.61 51.06 54.61 3.3M
2022-05-18 51.99 54.46 51.91 54.46 3.2M
2022-05-17 51.98 52.79 51.85 52.08 2.5M
2022-05-16 50.64 51.99 50.53 51.09 2.9M
2022-05-13 50.64 52.93 50.12 50.77 11.9M
2022-05-12 50.50 50.50 49.20 48.86 2.9M
2022-05-11 48.48 50.88 48.40 50.88 5.0M
2022-05-10 48.00 50.50 46.21 50.50 1.4M
2022-05-09 50.70 50.88 48.09 48.37 8.8M
2022-05-06 49.53 51.98 49.46 51.98 1.9M
2022-05-05 49.62 52.03 49.31 52.03 2.3M
2022-05-04 48.71 51.17 48.71 51.17 3.9M
2022-05-03 47.40 49.67 46.61 49.67 3.1M
2022-04-29 47.45 49.74 46.70 49.74 2.6M
2022-04-28 45.30 47.64 45.22 47.64 4.4M
2022-04-27 44.80 46.89 44.62 46.89 4.2M
2022-04-26 45.21 45.29 44.01 44.93 9.4M
2022-04-25 45.01 45.19 44.03 44.37 3.4M
2022-04-22 46.43 48.18 45.83 48.18 2.3M
2022-04-21 47.92 47.92 46.98 47.17 2.2M
2022-04-20 47.41 47.50 45.08 46.92 5.3M
2022-04-19 47.08 48.38 46.96 47.71 2.8M
2022-04-14 46.93 47.00 46.30 45.81 1.6M
2022-04-13 46.33 47.39 46.28 46.15 7.5M
2022-04-12 46.29 46.65 45.81 45.70 2.7M
2022-04-11 45.69 47.26 45.64 46.91 1.7M
2022-04-08 45.32 47.25 45.14 47.25 1.7M
2022-04-07 45.18 47.25 44.74 45.17 8.7M
2022-04-06 45.80 47.25 45.30 47.25 4.4M
2022-04-05 47.00 47.07 45.73 45.73 4.6M
2022-04-04 47.27 47.27 46.21 46.80 21.2M
2022-04-01 45.97 48.82 45.65 48.82 9.1M
2022-03-31 46.44 48.39 45.93 48.39 1.7M
2022-03-30 46.37 47.20 46.20 46.67 1.5M
2022-03-29 46.94 47.87 45.46 45.68 13.6M
2022-03-28 47.13 48.35 46.69 46.97 13.4M
2022-03-25 46.55 47.62 45.92 47.59 14.7M
2022-03-24 46.44 47.41 45.07 46.91 2.8M
2022-03-23 45.64 46.45 45.62 46.28 2.3M
2022-03-22 46.04 46.25 45.71 45.90 4.3M
2022-03-21 45.68 46.37 45.64 46.65 6.4M
2022-03-18 45.86 46.05 45.00 45.75 5.2M
2022-03-17 45.63 46.21 45.57 46.19 2.6M
2022-03-16 46.10 46.40 45.30 45.73 5.4M
2022-03-15 45.09 45.76 44.35 45.22 18.5M
2022-03-14 45.88 46.28 45.44 45.86 13.1M
2022-03-11 46.29 46.45 45.53 45.75 3.4M
2022-03-10 46.16 46.81 45.42 45.99 9.5M
2022-03-09 46.25 46.72 45.49 45.87 7.6M
2022-03-08 45.06 46.46 44.96 45.46 2.5M
2022-03-07 43.97 45.49 43.68 44.44 3.2M
2022-03-04 45.90 46.04 44.30 45.26 13.2M
2022-03-03 48.50 49.00 38.97 46.46 3.3M
2022-03-02 45.34 48.00 44.31 47.91 7.7M
2022-03-01 45.84 46.34 43.97 46.34 3.1M
2022-02-28 47.10 47.15 44.79 46.33 3.9M
2022-02-25 47.43 50.08 47.43 47.94 2.0M
2022-02-24 48.70 49.96 47.38 48.64 6.2M
2022-02-23 49.82 50.40 49.45 50.54 2.2M
2022-02-22 49.30 50.69 49.22 50.79 9.6M
2022-02-21 50.54 50.91 49.77 50.72 3.9M
2022-02-18 50.67 51.14 50.22 51.07 2.0M
2022-02-17 51.04 51.43 50.29 51.78 1.5M
2022-02-16 50.90 53.60 50.46 52.03 1.3M
2022-02-15 51.25 51.87 50.11 51.81 2.9M
2022-02-14 52.00 52.25 51.00 51.40 2.0M
2022-02-11 51.65 52.48 51.47 51.84 0.7M
2022-02-10 52.24 52.43 17.70 51.82 10.2M
2022-02-09 51.10 52.45 51.02 52.41 7.2M
2022-02-08 51.45 52.37 51.23 51.79 5.8M
2022-02-07 51.05 53.45 50.50 51.27 6.9M
2022-02-04 50.22 51.13 50.18 50.44 2.8M
2022-02-03 50.38 50.68 49.32 49.76 4.7M
2022-02-02 50.71 51.33 47.95 50.35 1.5M
2022-02-01 50.55 51.35 50.37 50.81 1.8M
2022-01-31 51.59 52.44 50.07 50.55 2.0M
2022-01-28 51.90 51.95 50.50 50.84 3.2M
2022-01-27 50.29 54.26 50.26 51.80 2.8M
2022-01-26 49.80 51.34 49.76 50.66 4.4M
2022-01-25 48.52 49.20 47.99 48.87 13.1M
2022-01-24 49.64 49.94 47.04 48.74 10.6M
2022-01-21 50.18 50.68 49.18 49.98 3.1M
2022-01-20 51.39 51.44 49.50 50.45 2.3M
2022-01-19 50.57 51.38 49.58 51.07 21.8M
2022-01-18 49.91 50.82 48.00 50.30 11.1M
2022-01-17 49.60 49.95 47.30 49.70 26.7M
2022-01-14 48.85 56.30 48.69 49.28 7.2M
2022-01-13 48.90 48.99 48.34 48.70 1.5M
2022-01-12 48.06 49.10 48.03 48.84 6.6M
2022-01-11 46.90 47.63 46.56 47.34 9.3M
2022-01-10 46.56 47.10 46.46 46.90 2.8M
2022-01-07 46.26 46.70 46.09 46.40 1.0M
2022-01-06 45.40 47.53 45.23 47.53 0.8M
2022-01-05 45.37 48.25 45.37 48.25 16.7M
2022-01-04 45.23 47.51 44.50 47.51 5.8M