Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,303.70 -10.35 (-0.31%) Nikkei
39,183.34 +113.66 (+0.29%) Hang Seng
19,381.00 -255.22 (-1.30%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,906.77 +4,258.47 (+6.39%) CMC Crypto 200
1,512.73 +158.31 (+11.69%)
TotalEnergies SE (TOTB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 67.51 | 67.90 | 67.00 | 67.00 | 67.00 | 27,205 |
| 17 May 2024 | 66.95 | 67.29 | 66.84 | 67.01 | 67.01 | 32,995 |
| 16 May 2024 | 67.69 | 67.69 | 66.14 | 66.48 | 66.48 | 72,136 |
| 15 May 2024 | 68.84 | 68.89 | 67.14 | 67.45 | 67.45 | 32,150 |
| 14 May 2024 | 68.90 | 69.02 | 68.27 | 68.27 | 68.27 | 15,151 |
| 13 May 2024 | 68.47 | 68.81 | 68.41 | 68.72 | 68.72 | 14,759 |
| 10 May 2024 | 68.98 | 69.17 | 68.60 | 68.63 | 68.63 | 11,709 |
| 09 May 2024 | 67.67 | 68.42 | 67.66 | 68.36 | 68.36 | 20,888 |
| 08 May 2024 | 67.10 | 67.27 | 66.64 | 67.24 | 67.24 | 18,341 |
| 07 May 2024 | 67.31 | 67.42 | 66.92 | 66.99 | 66.99 | 10,575 |
| 06 May 2024 | 66.80 | 67.45 | 66.76 | 67.30 | 67.30 | 15,182 |
| 03 May 2024 | 66.94 | 67.07 | 66.06 | 66.33 | 66.33 | 14,664 |
| 02 May 2024 | 67.31 | 67.43 | 66.33 | 66.79 | 66.79 | 39,361 |
| 30 Apr 2024 | 69.83 | 69.86 | 68.59 | 68.65 | 68.65 | 31,876 |
| 29 Apr 2024 | 69.27 | 69.72 | 68.98 | 69.48 | 69.48 | 54,083 |
| 26 Apr 2024 | 68.13 | 70.03 | 67.97 | 69.44 | 69.44 | 66,526 |
| 25 Apr 2024 | 67.96 | 68.13 | 67.45 | 68.10 | 68.10 | 36,044 |
| 24 Apr 2024 | 68.53 | 68.53 | 67.65 | 67.93 | 67.93 | 24,011 |
| 23 Apr 2024 | 68.19 | 68.46 | 67.68 | 67.92 | 67.92 | 30,417 |
| 22 Apr 2024 | 67.51 | 68.01 | 67.29 | 67.80 | 67.80 | 44,945 |
| 19 Apr 2024 | 67.01 | 67.50 | 66.21 | 67.25 | 67.25 | 24,024 |
| 18 Apr 2024 | 67.25 | 68.05 | 66.77 | 67.47 | 67.47 | 24,257 |
| 17 Apr 2024 | 67.46 | 67.99 | 67.40 | 67.69 | 67.69 | 19,210 |
| 16 Apr 2024 | 67.43 | 67.71 | 67.03 | 67.31 | 67.31 | 43,630 |
| 15 Apr 2024 | 69.03 | 69.12 | 68.19 | 68.30 | 68.30 | 27,437 |
| 12 Apr 2024 | 68.65 | 69.31 | 68.65 | 69.06 | 69.06 | 23,032 |
| 11 Apr 2024 | 68.64 | 69.05 | 67.42 | 67.61 | 67.61 | 37,896 |
| 10 Apr 2024 | 67.89 | 68.31 | 67.35 | 67.86 | 67.86 | 18,024 |
| 09 Apr 2024 | 67.82 | 68.09 | 67.34 | 67.35 | 67.35 | 38,974 |
| 08 Apr 2024 | 66.76 | 68.09 | 66.71 | 67.89 | 67.89 | 28,850 |
| 05 Apr 2024 | 67.08 | 67.36 | 66.34 | 66.84 | 66.84 | 42,025 |
| 04 Apr 2024 | 66.71 | 67.15 | 66.67 | 67.08 | 67.08 | 34,389 |
| 03 Apr 2024 | 66.28 | 66.74 | 66.00 | 66.63 | 66.63 | 16,361 |
| 02 Apr 2024 | 64.40 | 66.04 | 64.40 | 65.90 | 65.90 | 64,502 |
| 28 Mar 2024 | 63.51 | 63.61 | 63.18 | 63.51 | 63.51 | 13,130 |
| 27 Mar 2024 | 62.53 | 63.43 | 62.32 | 63.10 | 63.10 | 33,898 |
| 26 Mar 2024 | 62.82 | 63.44 | 62.82 | 62.92 | 62.92 | 13,464 |
| 25 Mar 2024 | 62.98 | 63.38 | 62.78 | 63.14 | 63.14 | 21,082 |
| 22 Mar 2024 | 62.52 | 63.15 | 62.52 | 62.89 | 62.89 | 13,135 |
| 21 Mar 2024 | 63.52 | 63.74 | 62.84 | 62.94 | 62.94 | 23,632 |
| 20 Mar 2024 | 63.34 | 63.52 | 62.98 | 63.14 | 63.14 | 28,308 |
| 20 Mar 2024 | 0.74 Dividend | |||||
| 19 Mar 2024 | 63.06 | 64.50 | 62.95 | 64.50 | 63.76 | 26,267 |
| 18 Mar 2024 | 62.53 | 62.92 | 62.41 | 62.83 | 62.11 | 7,609 |
| 15 Mar 2024 | 62.80 | 63.40 | 62.53 | 62.53 | 61.81 | 25,251 |
| 14 Mar 2024 | 61.95 | 62.74 | 61.93 | 62.63 | 61.91 | 34,972 |
| 13 Mar 2024 | 60.56 | 61.86 | 60.55 | 61.73 | 61.02 | 47,169 |
| 12 Mar 2024 | 60.77 | 60.88 | 60.42 | 60.65 | 59.95 | 18,176 |
| 11 Mar 2024 | 59.90 | 60.27 | 59.80 | 60.09 | 59.40 | 7,877 |
| 08 Mar 2024 | 60.40 | 60.70 | 60.01 | 60.01 | 59.32 | 27,686 |
| 07 Mar 2024 | 59.67 | 60.17 | 59.55 | 59.90 | 59.21 | 10,182 |
| 06 Mar 2024 | 59.23 | 60.18 | 59.23 | 60.09 | 59.40 | 34,059 |
| 05 Mar 2024 | 59.02 | 59.29 | 58.71 | 59.14 | 58.46 | 39,247 |
| 04 Mar 2024 | 59.68 | 60.00 | 59.24 | 59.40 | 58.72 | 21,773 |
| 01 Mar 2024 | 59.23 | 59.83 | 59.21 | 59.83 | 59.14 | 22,157 |
| 29 Feb 2024 | 59.30 | 59.54 | 59.09 | 59.09 | 58.41 | 14,904 |
| 28 Feb 2024 | 59.26 | 59.62 | 59.10 | 59.37 | 58.69 | 40,733 |
| 27 Feb 2024 | 59.15 | 59.87 | 59.13 | 59.56 | 58.88 | 35,178 |
| 26 Feb 2024 | 59.21 | 59.21 | 58.61 | 59.13 | 58.45 | 29,687 |
| 23 Feb 2024 | 59.35 | 59.70 | 58.96 | 59.57 | 58.89 | 26,045 |
| 22 Feb 2024 | 59.41 | 59.77 | 58.81 | 59.12 | 58.44 | 46,717 |
| 21 Feb 2024 | 58.51 | 59.01 | 58.37 | 58.93 | 58.25 | 60,116 |
| 20 Feb 2024 | 59.47 | 59.66 | 58.57 | 58.61 | 57.94 | 31,973 |
| 19 Feb 2024 | 60.03 | 60.23 | 59.48 | 59.61 | 58.93 | 18,956 |
| 16 Feb 2024 | 60.08 | 60.42 | 59.60 | 59.82 | 59.13 | 25,868 |
| 15 Feb 2024 | 60.10 | 60.14 | 58.70 | 59.79 | 59.10 | 63,273 |
| 14 Feb 2024 | 60.45 | 60.67 | 60.13 | 60.36 | 59.67 | 76,662 |
| 13 Feb 2024 | 59.87 | 60.85 | 59.66 | 60.19 | 59.50 | 27,521 |
| 12 Feb 2024 | 59.65 | 60.06 | 59.48 | 59.74 | 59.05 | 24,710 |
| 09 Feb 2024 | 59.49 | 59.85 | 59.29 | 59.65 | 58.97 | 61,219 |
| 08 Feb 2024 | 58.30 | 59.28 | 57.60 | 59.09 | 58.41 | 57,985 |
| 07 Feb 2024 | 59.65 | 59.94 | 58.20 | 58.38 | 57.71 | 85,278 |
| 06 Feb 2024 | 60.03 | 60.55 | 59.99 | 60.25 | 59.56 | 26,333 |
| 05 Feb 2024 | 59.52 | 59.76 | 58.91 | 59.30 | 58.62 | 55,935 |
| 02 Feb 2024 | 60.05 | 60.14 | 59.56 | 59.81 | 59.12 | 21,203 |
| 01 Feb 2024 | 60.54 | 60.86 | 60.22 | 60.64 | 59.94 | 43,302 |
| 31 Jan 2024 | 60.84 | 61.01 | 60.20 | 60.30 | 59.61 | 67,466 |
| 30 Jan 2024 | 60.21 | 60.59 | 60.00 | 60.49 | 59.80 | 54,234 |
| 29 Jan 2024 | 60.77 | 61.09 | 59.99 | 60.14 | 59.45 | 27,528 |
| 26 Jan 2024 | 60.16 | 60.23 | 59.53 | 59.60 | 58.92 | 21,119 |
| 25 Jan 2024 | 59.25 | 59.65 | 58.75 | 58.97 | 58.29 | 61,222 |
| 24 Jan 2024 | 58.18 | 59.00 | 58.15 | 58.87 | 58.19 | 88,657 |
| 23 Jan 2024 | 58.34 | 58.40 | 57.78 | 58.10 | 57.43 | 40,077 |
| 22 Jan 2024 | 58.48 | 58.71 | 57.47 | 57.83 | 57.17 | 61,207 |
| 19 Jan 2024 | 59.00 | 59.16 | 58.26 | 58.27 | 57.60 | 23,826 |
| 18 Jan 2024 | 58.20 | 58.54 | 57.95 | 58.50 | 57.83 | 41,272 |
| 17 Jan 2024 | 58.45 | 58.56 | 57.85 | 58.38 | 57.71 | 77,595 |
| 16 Jan 2024 | 59.33 | 60.04 | 59.24 | 59.63 | 58.95 | 75,426 |
| 15 Jan 2024 | 60.45 | 60.60 | 59.71 | 60.15 | 59.46 | 40,239 |
| 12 Jan 2024 | 60.31 | 60.82 | 60.12 | 60.15 | 59.46 | 27,900 |
| 11 Jan 2024 | 59.86 | 60.12 | 59.45 | 59.51 | 58.83 | 39,142 |
| 10 Jan 2024 | 60.11 | 60.23 | 59.70 | 59.81 | 59.12 | 40,250 |
| 09 Jan 2024 | 60.98 | 61.11 | 60.13 | 60.13 | 59.44 | 25,402 |
| 08 Jan 2024 | 61.95 | 61.97 | 60.60 | 60.60 | 59.90 | 31,715 |
| 05 Jan 2024 | 62.07 | 62.69 | 61.97 | 62.56 | 61.84 | 21,349 |
| 04 Jan 2024 | 62.44 | 63.00 | 62.10 | 62.51 | 61.79 | 43,892 |
| 03 Jan 2024 | 61.95 | 61.95 | 61.28 | 61.75 | 61.04 | 47,317 |
| 02 Jan 2024 | 62.10 | 62.24 | 61.67 | 61.94 | 61.23 | 39,631 |
| 02 Jan 2024 | 0.74 Dividend | |||||
| 29 Dec 2023 | 61.10 | 61.91 | 61.10 | 61.78 | 60.34 | 5,390 |
| *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.