Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,332.46 -10.89 (-0.33%) Nikkei
39,546.08 +204.54 (+0.52%) Hang Seng
17,766.30 +49.83 (+0.28%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,569.01 +858.07 (+1.41%) CMC Crypto 200
1,282.68 -1.15 (-0.09%)
TotalEnergies EP Gabon Société Anonyme (EC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 698 |
| 26 Jun 2024 | 151.50 | 160.50 | 151.00 | 160.50 | 160.50 | 5,107 |
| 26 Jun 2024 | 22.22 Dividend | |||||
| 25 Jun 2024 | 170.00 | 172.00 | 169.50 | 170.50 | 148.28 | 1,612 |
| 24 Jun 2024 | 169.50 | 172.00 | 169.50 | 170.50 | 148.28 | 1,301 |
| 21 Jun 2024 | 171.00 | 172.50 | 169.50 | 169.50 | 147.41 | 863 |
| 20 Jun 2024 | 172.00 | 172.50 | 170.00 | 170.00 | 147.85 | 790 |
| 19 Jun 2024 | 170.50 | 171.00 | 169.50 | 169.50 | 147.41 | 1,219 |
| 18 Jun 2024 | 168.00 | 170.00 | 168.00 | 168.00 | 146.11 | 628 |
| 17 Jun 2024 | 168.50 | 169.50 | 165.50 | 167.00 | 145.24 | 1,661 |
| 14 Jun 2024 | 175.00 | 175.00 | 170.00 | 170.00 | 147.85 | 1,334 |
| 13 Jun 2024 | 176.50 | 178.00 | 174.00 | 174.50 | 151.76 | 621 |
| 12 Jun 2024 | 176.50 | 177.00 | 175.50 | 176.50 | 153.50 | 687 |
| 11 Jun 2024 | 175.00 | 177.50 | 174.00 | 176.50 | 153.50 | 934 |
| 10 Jun 2024 | 172.00 | 177.50 | 170.50 | 177.50 | 154.37 | 1,136 |
| 07 Jun 2024 | 175.00 | 177.00 | 171.00 | 172.00 | 149.58 | 2,117 |
| 06 Jun 2024 | 178.00 | 180.50 | 176.00 | 178.00 | 154.80 | 1,884 |
| 05 Jun 2024 | 176.50 | 178.50 | 175.50 | 178.50 | 155.24 | 946 |
| 04 Jun 2024 | 175.50 | 176.00 | 175.50 | 176.00 | 153.06 | 412 |
| 03 Jun 2024 | 177.00 | 178.50 | 175.00 | 176.50 | 153.50 | 1,451 |
| 31 May 2024 | 175.00 | 178.00 | 174.00 | 174.00 | 151.32 | 3,154 |
| 30 May 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 151.32 | 642 |
| 29 May 2024 | 177.00 | 177.00 | 173.00 | 173.00 | 150.45 | 694 |
| 28 May 2024 | 175.50 | 178.50 | 175.50 | 177.50 | 154.37 | 354 |
| 27 May 2024 | 176.00 | 178.50 | 175.00 | 175.50 | 152.63 | 906 |
| 24 May 2024 | 178.00 | 178.50 | 175.50 | 175.50 | 152.63 | 702 |
| 23 May 2024 | 175.50 | 178.50 | 175.00 | 175.00 | 152.19 | 550 |
| 22 May 2024 | 176.00 | 179.00 | 175.50 | 176.50 | 153.50 | 1,713 |
| 21 May 2024 | 175.00 | 176.00 | 173.00 | 175.50 | 152.63 | 801 |
| 20 May 2024 | 175.00 | 175.00 | 174.00 | 174.50 | 151.76 | 708 |
| 17 May 2024 | 174.00 | 175.00 | 172.00 | 175.00 | 152.19 | 751 |
| 16 May 2024 | 175.00 | 175.00 | 172.50 | 173.00 | 150.45 | 593 |
| 15 May 2024 | 174.00 | 174.50 | 172.00 | 174.50 | 151.76 | 847 |
| 14 May 2024 | 172.00 | 174.00 | 171.00 | 174.00 | 151.32 | 921 |
| 13 May 2024 | 171.00 | 173.00 | 171.00 | 172.00 | 149.58 | 235 |
| 10 May 2024 | 172.00 | 173.50 | 171.00 | 171.00 | 148.71 | 446 |
| 09 May 2024 | 173.50 | 173.50 | 171.00 | 172.00 | 149.58 | 242 |
| 08 May 2024 | 174.00 | 174.00 | 172.00 | 173.50 | 150.89 | 186 |
| 07 May 2024 | 169.50 | 174.00 | 169.50 | 171.50 | 149.15 | 537 |
| 06 May 2024 | 170.00 | 172.00 | 168.00 | 170.50 | 148.28 | 1,399 |
| 03 May 2024 | 169.00 | 169.00 | 167.00 | 168.00 | 146.11 | 261 |
| 02 May 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 146.98 | 216 |
| 30 Apr 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 146.98 | 319 |
| 29 Apr 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 146.98 | 325 |
| 26 Apr 2024 | 170.00 | 170.00 | 168.00 | 168.50 | 146.54 | 170 |
| 25 Apr 2024 | 169.50 | 169.50 | 167.50 | 167.50 | 145.67 | 181 |
| 24 Apr 2024 | 170.00 | 170.00 | 168.00 | 169.50 | 147.41 | 160 |
| 23 Apr 2024 | 169.50 | 169.50 | 168.00 | 168.50 | 146.54 | 307 |
| 22 Apr 2024 | 167.50 | 170.00 | 167.00 | 168.00 | 146.11 | 474 |
| 19 Apr 2024 | 167.50 | 167.50 | 166.00 | 167.00 | 145.24 | 296 |
| 18 Apr 2024 | 169.50 | 169.50 | 165.00 | 166.50 | 144.80 | 773 |
| 17 Apr 2024 | 167.00 | 170.00 | 167.00 | 168.00 | 146.11 | 250 |
| 16 Apr 2024 | 166.50 | 168.00 | 166.00 | 167.00 | 145.24 | 331 |
| 15 Apr 2024 | 170.00 | 171.50 | 167.00 | 167.00 | 145.24 | 593 |
| 12 Apr 2024 | 168.50 | 170.00 | 167.00 | 170.00 | 147.85 | 468 |
| 11 Apr 2024 | 170.00 | 170.00 | 165.50 | 167.00 | 145.24 | 1,685 |
| 10 Apr 2024 | 171.50 | 172.00 | 169.00 | 170.50 | 148.28 | 1,160 |
| 09 Apr 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 148.71 | 197 |
| 08 Apr 2024 | 170.00 | 172.00 | 169.00 | 170.50 | 148.28 | 553 |
| 05 Apr 2024 | 168.00 | 171.00 | 168.00 | 170.00 | 147.85 | 651 |
| 04 Apr 2024 | 169.50 | 170.50 | 168.00 | 170.50 | 148.28 | 1,006 |
| 03 Apr 2024 | 170.50 | 170.50 | 167.00 | 167.00 | 145.24 | 1,209 |
| 02 Apr 2024 | 170.00 | 170.50 | 168.00 | 169.50 | 147.41 | 984 |
| 28 Mar 2024 | 167.20 | 168.00 | 165.60 | 167.80 | 145.93 | 340 |
| 27 Mar 2024 | 169.00 | 169.00 | 166.00 | 167.20 | 145.41 | 423 |
| 26 Mar 2024 | 168.00 | 169.00 | 165.80 | 168.80 | 146.80 | 424 |
| 25 Mar 2024 | 165.00 | 169.80 | 162.80 | 168.60 | 146.63 | 2,398 |
| 22 Mar 2024 | 163.00 | 165.00 | 161.60 | 162.80 | 141.58 | 666 |
| 21 Mar 2024 | 165.00 | 165.00 | 162.20 | 163.00 | 141.76 | 1,209 |
| 20 Mar 2024 | 163.40 | 165.40 | 163.40 | 164.80 | 143.32 | 1,970 |
| 19 Mar 2024 | 160.80 | 165.00 | 159.20 | 163.00 | 141.76 | 2,999 |
| 18 Mar 2024 | 157.80 | 158.60 | 156.20 | 157.40 | 136.89 | 588 |
| 15 Mar 2024 | 157.00 | 157.80 | 156.60 | 156.60 | 136.19 | 273 |
| 14 Mar 2024 | 157.80 | 157.80 | 156.60 | 157.00 | 136.54 | 227 |
| 13 Mar 2024 | 157.40 | 157.80 | 156.20 | 156.40 | 136.02 | 321 |
| 12 Mar 2024 | 157.00 | 157.40 | 156.20 | 157.40 | 136.89 | 619 |
| 11 Mar 2024 | 157.00 | 158.60 | 157.00 | 157.80 | 137.24 | 452 |
| 08 Mar 2024 | 157.80 | 157.80 | 155.60 | 157.20 | 136.71 | 1,193 |
| 07 Mar 2024 | 159.80 | 159.80 | 157.80 | 158.40 | 137.76 | 290 |
| 06 Mar 2024 | 155.00 | 157.60 | 154.20 | 157.60 | 137.06 | 765 |
| 05 Mar 2024 | 155.20 | 155.20 | 154.40 | 155.00 | 134.80 | 363 |
| 04 Mar 2024 | 156.60 | 158.60 | 155.00 | 155.00 | 134.80 | 172 |
| 01 Mar 2024 | 154.20 | 159.00 | 154.20 | 155.80 | 135.50 | 320 |
| 29 Feb 2024 | 157.00 | 157.40 | 154.00 | 154.00 | 133.93 | 599 |
| 28 Feb 2024 | 157.00 | 157.40 | 154.00 | 156.40 | 136.02 | 977 |
| 27 Feb 2024 | 157.00 | 157.40 | 156.00 | 157.00 | 136.54 | 516 |
| 26 Feb 2024 | 159.00 | 160.80 | 156.80 | 157.60 | 137.06 | 479 |
| 23 Feb 2024 | 159.00 | 160.00 | 156.60 | 158.20 | 137.58 | 439 |
| 22 Feb 2024 | 159.80 | 160.40 | 157.00 | 157.00 | 136.54 | 385 |
| 21 Feb 2024 | 158.00 | 159.80 | 156.20 | 158.60 | 137.93 | 409 |
| 20 Feb 2024 | 160.40 | 162.40 | 157.20 | 157.20 | 136.71 | 348 |
| 19 Feb 2024 | 162.40 | 165.40 | 160.60 | 160.60 | 139.67 | 359 |
| 16 Feb 2024 | 166.00 | 166.00 | 160.60 | 161.60 | 140.54 | 463 |
| 15 Feb 2024 | 162.80 | 168.20 | 162.80 | 165.80 | 144.19 | 681 |
| 14 Feb 2024 | 157.00 | 166.00 | 156.80 | 165.80 | 144.19 | 827 |
| 13 Feb 2024 | 160.00 | 160.00 | 157.40 | 157.40 | 136.89 | 337 |
| 12 Feb 2024 | 155.40 | 159.00 | 155.40 | 157.60 | 137.06 | 378 |
| 09 Feb 2024 | 152.20 | 156.00 | 152.20 | 155.40 | 135.15 | 578 |
| 08 Feb 2024 | 152.80 | 153.80 | 152.00 | 152.80 | 132.89 | 312 |
| 07 Feb 2024 | 154.00 | 154.00 | 150.60 | 152.80 | 132.89 | 1,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.