Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,302.42 +29.70 (+0.91%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,204.26 +375.33 (+2.23%) FTSE 100
8,044.91 +0.10 (+0.00%) Bitcoin USD
66,819.89 +395.48 (+0.60%) CMC Crypto 200
1,417.59 -6.51 (-0.46%)
TotalEnergies SE (FP.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 22 Apr 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 19 Apr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 18 Apr 2024 | 67.20 | 67.20 | 67.01 | 67.01 | 67.01 | 160 |
| 17 Apr 2024 | 67.43 | 67.50 | 67.43 | 67.50 | 67.50 | 150 |
| 16 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 15 Apr 2024 | 69.09 | 69.09 | 68.95 | 68.95 | 68.95 | 160 |
| 12 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 11 Apr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| 10 Apr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 09 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 08 Apr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 05 Apr 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 04 Apr 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 03 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 02 Apr 2024 | 64.54 | 65.71 | 64.54 | 65.71 | 65.71 | 150 |
| 28 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 27 Mar 2024 | 62.37 | 62.70 | 62.37 | 62.70 | 62.70 | 24 |
| 26 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 25 Mar 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 22 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 21 Mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 20 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 20 Mar 2024 | 0.74 Dividend | |||||
| 19 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| 18 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| 15 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| 14 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| 13 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 59.94 | - |
| 12 Mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.13 | - |
| 11 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.27 | - |
| 08 Mar 2024 | 60.41 | 60.50 | 60.19 | 60.24 | 59.51 | 835 |
| 07 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 58.99 | - |
| 06 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 57.95 | - |
| 05 Mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.31 | - |
| 04 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.05 | - |
| 01 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 58.49 | - |
| 29 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 58.49 | - |
| 28 Feb 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.58 | - |
| 27 Feb 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.42 | - |
| 26 Feb 2024 | 59.15 | 59.15 | 58.72 | 58.72 | 58.00 | 161 |
| 23 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 58.63 | - |
| 22 Feb 2024 | 59.43 | 59.43 | 59.04 | 59.04 | 58.32 | 161 |
| 21 Feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 57.73 | - |
| 20 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 58.78 | - |
| 19 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 59.36 | - |
| 16 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.37 | - |
| 15 Feb 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.31 | - |
| 14 Feb 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 59.68 | - |
| 13 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.42 | - |
| 12 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 58.93 | - |
| 09 Feb 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 58.70 | - |
| 08 Feb 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.05 | 161 |
| 07 Feb 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 58.90 | 800 |
| 06 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.48 | - |
| 05 Feb 2024 | 59.54 | 59.54 | 59.20 | 59.20 | 58.48 | 16 |
| 02 Feb 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.31 | - |
| 01 Feb 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 59.78 | - |
| 31 Jan 2024 | 60.84 | 60.84 | 60.69 | 60.69 | 59.95 | 161 |
| 30 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.47 | - |
| 29 Jan 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.03 | - |
| 26 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.27 | - |
| 25 Jan 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.53 | - |
| 24 Jan 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 57.50 | - |
| 23 Jan 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 57.64 | - |
| 22 Jan 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.26 | - |
| 19 Jan 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.33 | - |
| 18 Jan 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 57.52 | - |
| 17 Jan 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 57.76 | - |
| 16 Jan 2024 | 59.19 | 59.81 | 59.19 | 59.81 | 59.08 | 161 |
| 15 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 59.52 | - |
| 12 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 59.52 | - |
| 11 Jan 2024 | 59.93 | 59.93 | 59.74 | 59.74 | 59.01 | 21 |
| 10 Jan 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 59.45 | - |
| 09 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.29 | - |
| 08 Jan 2024 | 61.98 | 61.98 | 60.94 | 60.94 | 60.20 | 15 |
| 05 Jan 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.19 | - |
| 04 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.84 | 161 |
| 03 Jan 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.07 | - |
| 02 Jan 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.36 | - |
| 02 Jan 2024 | 0.74 Dividend | |||||
| 29 Dec 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 59.89 | - |
| 28 Dec 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 60.81 | - |
| 27 Dec 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 61.24 | - |
| 22 Dec 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 60.93 | - |
| 21 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.60 | - |
| 20 Dec 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 61.31 | - |
| 19 Dec 2023 | 61.80 | 62.00 | 61.80 | 62.00 | 60.51 | 7 |
| 18 Dec 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 60.35 | - |
| 15 Dec 2023 | 62.25 | 62.25 | 61.81 | 61.81 | 60.32 | 314 |
| 14 Dec 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 60.07 | - |
| 13 Dec 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 59.96 | - |
| 12 Dec 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 60.64 | - |
| 11 Dec 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 60.65 | - |
| 08 Dec 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 59.63 | - |
| 07 Dec 2023 | 60.72 | 60.72 | 60.72 | 60.72 | 59.26 | - |
| 06 Dec 2023 | 61.27 | 61.27 | 61.27 | 61.27 | 59.79 | - |
| 05 Dec 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 60.34 | - |
| 04 Dec 2023 | 61.67 | 61.67 | 61.67 | 61.67 | 60.18 | - |
| 01 Dec 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 61.03 | - |
| *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.