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
2023-12-29 61.78 61.92 60.88 62.07 0.6M
2023-12-28 62.34 67.70 61.32 61.90 0.9M
2023-12-27 62.54 62.94 61.92 64.15 1.7M
2023-12-22 62.26 62.86 62.21 62.46 10.8M
2023-12-21 61.72 62.53 61.38 62.20 1.3M
2023-12-20 61.61 62.92 61.61 62.33 5.9M
2023-12-19 62.73 67.94 61.52 62.15 2.1M
2023-12-18 61.62 62.79 61.23 63.89 4.6M
2023-12-15 61.93 62.95 61.41 63.01 3.8M
2023-12-14 60.99 61.77 60.91 62.00 8.5M
2023-12-13 60.94 61.87 60.94 61.90 8.7M
2023-12-12 61.92 62.59 61.28 61.90 7.5M
2023-12-11 62.00 62.38 61.52 60.98 4.5M
2023-12-08 60.95 61.96 60.87 62.17 1.2M
2023-12-07 60.59 61.02 60.22 61.46 4.5M
2023-12-06 61.21 61.74 60.64 62.30 1.7M
2023-12-05 60.79 62.04 60.79 62.47 1.3M
2023-12-04 61.46 62.74 60.78 61.23 4.1M
2023-12-01 63.14 63.14 61.88 62.97 2.1M
2023-11-30 61.94 63.52 61.86 63.71 4.2M
2023-11-29 63.61 67.73 61.59 63.05 1.4M
2023-11-28 62.37 63.47 62.37 63.29 1.1M
2023-11-27 62.22 65.74 62.22 64.20 1.6M
2023-11-24 63.27 68.92 62.40 63.23 0.8M
2023-11-23 62.40 62.98 61.46 62.87 0.9M
2023-11-22 63.31 67.06 61.15 61.54 4.0M
2023-11-21 62.69 63.37 62.28 62.97 2.4M
2023-11-20 62.00 63.10 61.57 62.76 1.9M
2023-11-17 61.45 62.13 60.72 62.01 2.3M
2023-11-16 62.96 62.96 60.85 61.00 1.3M
2023-11-15 62.45 62.93 62.02 62.60 7.4M
2023-11-14 62.51 63.37 62.15 62.46 3.8M
2023-11-13 62.10 62.88 62.07 64.07 1.1M
2023-11-10 61.57 62.57 61.36 61.97 1.1M
2023-11-09 60.58 61.36 60.27 61.11 5.2M
2023-11-08 61.11 61.61 60.69 60.87 3.2M
2023-11-07 62.14 65.49 61.23 61.53 1.4M
2023-11-06 61.67 67.41 61.67 62.73 1.3M
2023-11-03 64.19 66.60 61.68 62.44 4.7M
2023-11-02 63.98 64.64 63.05 64.57 10.3M
2023-11-01 63.16 64.23 62.75 63.67 4.0M
2023-10-31 63.49 63.49 62.40 63.17 1.9M
2023-10-30 63.00 63.78 62.61 63.12 1.3M
2023-10-27 63.35 64.27 62.48 63.03 2.8M
2023-10-26 61.48 62.75 60.93 62.47 1.6M
2023-10-25 62.30 62.31 61.14 62.07 2.4M
2023-10-24 61.81 62.90 59.73 62.43 1.9M
2023-10-23 61.77 63.07 61.77 62.21 1.4M
2023-10-20 63.69 63.97 62.52 62.77 1.4M
2023-10-19 63.56 64.04 62.35 63.66 3.0M
2023-10-18 62.92 64.18 62.92 63.66 7.9M
2023-10-17 63.41 63.54 61.89 63.29 21.5M
2023-10-16 63.46 63.89 60.12 63.09 7.4M
2023-10-13 62.43 65.91 60.28 63.34 1.9M
2023-10-12 61.36 62.59 61.36 62.24 1.3M
2023-10-11 62.00 64.66 58.78 58.78 1.9M
2023-10-10 61.98 64.66 58.82 58.82 1.9M
2023-10-09 61.23 64.24 58.44 62.62 1.8M
2023-10-06 59.94 60.66 59.41 60.41 2.2M
2023-10-05 59.73 60.08 56.66 59.87 1.4M
2023-10-04 61.37 63.03 59.59 59.96 7.2M
2023-10-03 61.40 62.01 60.93 61.25 4.8M
2023-10-02 62.04 63.08 61.32 61.52 1.2M
2023-09-29 63.29 63.62 62.07 62.49 3.0M
2023-09-28 63.46 64.53 63.39 63.65 2.0M
2023-09-27 62.00 62.95 59.76 62.87 10.1M
2023-09-26 61.97 62.04 61.16 61.86 3.6M
2023-09-25 61.79 62.56 61.65 62.14 1.0M
2023-09-22 61.58 62.11 58.88 61.86 2.2M
2023-09-21 61.88 62.68 58.58 61.98 4.1M
2023-09-20 62.17 63.04 61.47 62.28 3.1M
2023-09-19 62.04 65.96 62.04 61.57 10.1M
2023-09-18 62.29 65.22 61.85 64.92 7.3M
2023-09-15 62.43 63.03 62.08 62.26 2.5M
2023-09-14 61.45 64.66 61.10 62.38 9.1M
2023-09-13 61.30 64.15 58.18 61.39 20.5M
2023-09-12 60.42 63.63 60.39 61.37 3.6M
2023-09-11 60.45 63.84 60.45 60.96 11.8M
2023-09-08 59.74 60.96 59.54 59.28 5.3M
2023-09-07 59.55 60.15 59.40 58.50 1.9M
2023-09-06 59.62 62.20 56.58 58.85 2.3M
2023-09-05 58.50 60.13 58.30 59.84 9.8M
2023-09-04 59.25 61.90 55.98 58.63 1.4M
2023-09-01 58.35 59.32 58.33 59.04 3.0M
2023-08-31 58.07 60.82 55.44 58.36 4.3M
2023-08-30 58.12 58.32 57.68 58.11 1.2M
2023-08-29 57.86 58.50 57.83 58.50 1.6M
2023-08-25 57.36 57.88 57.30 57.47 13.3M
2023-08-24 57.10 57.54 54.46 57.33 1.3M
2023-08-23 57.98 58.00 56.50 56.80 2.1M
2023-08-22 57.49 58.32 55.16 58.04 1.5M
2023-08-21 57.40 58.33 57.21 56.45 2.0M
2023-08-18 56.50 57.02 56.23 56.95 2.9M
2023-08-17 56.04 56.88 56.04 56.87 6.4M
2023-08-16 55.94 56.57 53.56 56.24 1.2M
2023-08-15 56.80 56.88 55.95 56.15 1.1M
2023-08-14 56.81 57.23 56.32 56.43 2.5M
2023-08-11 57.45 57.45 56.55 57.17 2.6M
2023-08-10 57.61 58.11 57.55 57.83 3.3M
2023-08-09 55.75 57.29 55.72 56.95 2.1M
2023-08-08 55.10 55.30 53.89 55.14 1.5M
2023-08-07 54.97 55.70 54.97 55.47 2.0M
2023-08-04 54.45 55.64 54.25 55.52 1.1M
2023-08-03 53.05 54.18 52.82 54.12 10.1M
2023-08-02 54.43 54.85 53.08 53.13 2.6M
2023-08-01 55.02 55.84 54.58 54.64 1.6M
2023-07-31 54.51 55.47 54.35 55.35 2.0M
2023-07-28 54.16 54.65 53.91 54.64 2.5M
2023-07-27 53.80 54.58 53.53 54.33 2.6M
2023-07-26 54.37 54.52 53.40 53.93 1.9M
2023-07-25 54.97 55.22 54.13 54.35 1.1M
2023-07-24 53.90 54.94 53.74 54.79 5.6M
2023-07-21 53.90 54.08 53.60 54.03 4.3M
2023-07-20 52.46 53.60 52.32 53.32 1.4M
2023-07-19 51.56 52.52 49.40 52.43 2.5M
2023-07-18 50.61 51.68 50.59 52.83 1.4M
2023-07-17 51.06 51.91 50.94 51.11 1.7M
2023-07-14 52.07 52.61 48.74 51.30 2.5M
2023-07-13 52.66 53.20 52.57 52.77 1.3M
2023-07-12 52.20 52.83 51.99 52.52 7.1M
2023-07-11 51.22 52.06 51.19 52.06 2.2M
2023-07-10 51.06 51.86 51.04 51.80 1.9M
2023-07-07 50.93 53.00 50.57 53.00 2.0M
2023-07-06 52.41 52.41 50.57 50.71 2.1M
2023-07-05 53.48 53.71 52.66 52.93 1.9M
2023-07-04 53.61 53.99 53.56 53.67 2.3M
2023-07-03 52.88 54.01 52.88 53.55 8.8M
2023-06-30 52.29 53.18 52.29 52.71 2.0M
2023-06-29 52.07 52.46 51.92 51.97 1.1M
2023-06-28 52.00 52.44 51.29 51.97 13.7M
2023-06-27 53.13 53.22 49.42 51.89 13.4M
2023-06-26 52.14 52.96 51.30 52.68 1.1M
2023-06-23 52.24 52.88 51.92 52.07 1.6M
2023-06-22 53.32 54.81 52.43 52.54 3.9M
2023-06-21 52.76 53.90 52.73 53.88 2.5M
2023-06-20 53.76 53.78 52.92 53.09 2.5M
2023-06-19 53.70 54.48 53.64 53.93 2.8M
2023-06-16 53.93 54.38 52.90 54.16 11.1M
2023-06-15 53.90 54.12 53.42 54.64 1.9M
2023-06-14 53.85 54.90 53.71 53.82 15.3M
2023-06-13 53.90 54.71 51.26 54.24 21.6M
2023-06-12 54.75 56.80 53.80 53.95 1.6M
2023-06-09 55.10 55.25 53.00 54.94 2.6M
2023-06-08 55.62 55.72 54.86 54.96 1.9M
2023-06-07 54.45 55.01 53.83 54.87 1.1M
2023-06-06 54.49 56.60 53.68 54.30 3.6M
2023-06-05 55.95 56.02 54.74 55.71 1.2M
2023-06-02 54.06 55.34 53.54 55.41 2.0M
2023-06-01 52.94 54.07 52.91 53.85 2.4M
2023-05-31 53.54 56.20 52.27 53.07 13.2M
2023-05-30 55.79 55.79 53.82 54.77 4.2M
2023-05-26 55.60 55.82 54.77 56.99 1.2M
2023-05-25 56.73 56.76 54.96 55.17 1.7M
2023-05-24 57.02 57.36 56.24 56.89 1.4M
2023-05-23 56.03 57.20 55.72 57.41 2.5M
2023-05-22 55.64 56.17 53.24 55.90 1.2M
2023-05-19 55.96 56.55 55.89 56.44 2.1M
2023-05-18 55.58 56.23 53.08 55.73 1.1M
2023-05-17 54.85 55.49 54.73 55.25 2.4M
2023-05-16 55.65 55.91 55.06 55.34 0.9M
2023-05-15 55.61 56.01 55.44 56.25 5.4M
2023-05-12 54.81 55.90 54.74 55.77 3.6M
2023-05-11 55.58 58.28 54.40 54.79 1.1M
2023-05-10 55.67 56.60 55.28 55.84 3.6M
2023-05-09 55.79 56.60 55.17 55.39 2.6M
2023-05-05 55.15 56.31 54.97 56.09 1.3M
2023-05-04 54.93 57.26 53.72 53.72 2.1M
2023-05-03 55.27 55.82 51.80 54.55 1.9M
2023-05-02 57.57 58.00 54.99 58.00 2.2M
2023-04-28 57.13 58.05 55.91 57.90 1.3M
2023-04-27 57.60 58.26 56.79 56.89 1.7M
2023-04-26 57.88 58.60 57.67 58.34 2.2M
2023-04-25 58.32 58.32 57.36 57.85 0.9M
2023-04-24 57.70 58.33 57.12 58.17 2.0M
2023-04-21 57.69 58.04 57.25 57.56 3.1M
2023-04-20 57.94 58.10 57.38 57.58 5.1M
2023-04-19 58.41 58.51 57.60 58.17 8.3M
2023-04-18 58.83 58.95 58.07 58.68 7.3M
2023-04-17 58.99 59.55 58.72 58.78 3.9M
2023-04-14 58.21 59.02 57.99 59.60 1.2M
2023-04-13 58.29 58.81 57.80 59.45 7.1M
2023-04-12 58.47 59.10 58.27 59.47 17.7M
2023-04-11 58.43 58.66 57.88 59.58 1.9M
2023-04-06 57.36 58.30 57.36 57.58 1.0M
2023-04-05 56.81 57.64 56.73 57.16 1.1M
2023-04-04 57.69 57.96 56.72 56.76 2.5M
2023-04-03 56.74 57.77 56.43 57.37 9.7M
2023-03-31 54.24 54.63 53.93 54.37 3.7M
2023-03-30 53.80 54.76 53.59 54.29 2.6M
2023-03-29 53.97 54.00 53.26 53.78 17.9M
2023-03-28 53.28 53.72 52.88 53.61 9.8M
2023-03-27 52.49 54.59 51.38 52.08 1.4M
2023-03-24 53.09 53.17 50.85 51.81 3.7M
2023-03-23 54.19 54.26 53.40 53.41 1.3M
2023-03-22 54.60 54.88 54.20 54.43 1.5M
2023-03-21 54.89 58.02 54.65 55.06 2.9M
2023-03-20 52.09 56.45 51.82 53.88 13.0M
2023-03-17 54.05 55.07 52.65 53.16 6.4M
2023-03-16 54.31 56.77 50.56 53.31 5.9M
2023-03-15 56.00 56.07 52.94 53.96 13.5M
2023-03-14 55.07 56.53 54.30 56.38 25.8M
2023-03-13 57.82 57.86 54.76 57.14 7.1M
2023-03-10 57.54 58.37 57.26 57.88 13.5M
2023-03-09 58.85 58.90 58.04 58.38 2.3M
2023-03-08 58.97 59.30 58.80 58.86 1.5M
2023-03-07 59.57 59.70 58.90 59.04 1.4M
2023-03-06 59.15 59.49 59.05 59.32 0.8M
2023-03-03 59.16 59.27 57.73 58.87 3.1M
2023-03-02 58.17 60.50 58.08 60.50 1.2M
2023-03-01 58.64 58.84 57.96 58.06 7.3M
2023-02-28 58.83 59.35 58.57 58.58 1.6M
2023-02-27 58.62 59.46 58.62 59.15 3.3M
2023-02-24 59.44 60.04 58.18 58.65 4.2M
2023-02-23 58.49 61.38 58.28 61.20 21.9M
2023-02-22 58.66 58.72 57.93 58.33 1.1M
2023-02-21 58.98 59.13 58.13 58.74 1.8M
2023-02-20 58.96 59.10 58.66 58.95 1.2M
2023-02-17 59.48 59.62 57.24 57.24 1.6M
2023-02-16 60.37 60.51 59.65 59.77 6.0M
2023-02-15 60.00 60.19 59.63 60.14 1.2M
2023-02-14 59.54 60.40 59.48 58.91 2.0M
2023-02-13 59.35 59.71 58.92 59.50 3.9M
2023-02-10 57.77 59.99 57.39 59.99 2.6M
2023-02-09 56.80 57.86 56.44 57.51 1.6M
2023-02-08 57.25 57.70 54.04 54.04 3.1M
2023-02-07 56.58 57.57 56.39 56.32 2.4M
2023-02-06 56.40 56.55 53.20 53.20 8.3M
2023-02-03 55.20 56.92 55.13 55.68 2.3M
2023-02-02 55.68 56.89 52.48 52.48 3.3M
2023-02-01 57.07 57.37 53.44 55.06 8.1M
2023-01-31 57.87 57.93 56.63 57.05 3.2M
2023-01-30 57.82 58.17 57.45 57.81 3.0M
2023-01-27 58.98 59.22 58.32 58.56 3.8M
2023-01-26 58.55 58.91 58.08 58.35 1.0M
2023-01-25 58.63 58.97 57.65 58.29 0.7M
2023-01-24 59.16 59.23 58.53 58.69 1.1M
2023-01-23 58.74 59.43 58.49 59.22 14.2M
2023-01-20 59.44 59.51 58.59 58.77 2.8M
2023-01-19 58.73 59.60 57.98 58.32 3.8M
2023-01-18 59.09 60.09 59.03 59.71 5.4M
2023-01-17 59.49 60.20 58.15 59.00 4.6M
2023-01-16 60.00 60.27 59.37 60.93 1.2M
2023-01-13 59.57 60.47 59.55 59.55 2.0M
2023-01-12 59.35 60.02 59.05 60.37 4.6M
2023-01-11 58.66 59.37 56.11 56.11 1.6M
2023-01-10 57.97 58.71 57.85 58.44 1.1M
2023-01-09 58.08 58.97 58.00 58.29 8.7M
2023-01-06 58.17 61.57 58.11 58.78 6.3M
2023-01-05 57.42 58.17 57.36 57.99 9.1M
2023-01-04 58.13 58.55 57.40 57.64 9.3M
2023-01-03 59.81 60.93 58.69 58.85 12.7M