TotalEnergies SE (TTE.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

65.20

-0.60

(-0.91%)

At close: 05:35PM BST

Time period:

07 Jul 2023 - 07 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	65.30	66.19	64.97	65.20	65.20	2,124,300
04 Jul 2024	65.31	65.80	64.44	65.80	65.80	172,700
03 Jul 2024	64.48	64.92	63.62	63.35	63.35	1,390,607
02 Jul 2024	64.00	64.42	63.22	64.05	64.05	10,918,165
01 Jul 2024	63.37	64.40	61.95	63.50	63.50	290,505
28 Jun 2024	59.70	65.00	59.70	62.15	62.15	329,244
27 Jun 2024	62.50	62.50	61.66	61.95	61.95	280,668
26 Jun 2024	63.25	63.34	61.89	61.95	61.95	2,723,492
25 Jun 2024	63.27	63.36	62.13	62.90	62.90	22,638,199
24 Jun 2024	61.43	62.63	61.39	62.50	62.50	1,033,134
21 Jun 2024	61.94	62.69	61.42	62.95	62.95	850,851
20 Jun 2024	61.40	62.69	61.40	62.45	62.45	1,044,432
19 Jun 2024	62.28	62.61	61.78	61.90	61.90	10,421,339
19 Jun 2024	0.79 Dividend
18 Jun 2024	64.90	65.40	60.00	62.80	62.01	1,849,932
17 Jun 2024	61.25	62.27	61.24	62.05	61.27	403,950
14 Jun 2024	62.43	62.61	60.87	61.20	60.43	693,852
13 Jun 2024	62.80	63.96	62.23	62.35	61.57	243,304
12 Jun 2024	66.90	66.90	63.68	66.90	66.06	6,524,418
11 Jun 2024	65.30	65.75	63.96	64.95	64.13	2,053,673
10 Jun 2024	63.89	65.33	63.85	65.45	64.63	23,418,179
07 Jun 2024	65.36	65.36	64.56	65.45	64.63	720,930
06 Jun 2024	64.90	65.36	64.33	65.35	64.53	291,082
05 Jun 2024	64.78	65.47	63.94	64.90	64.08	509,192
04 Jun 2024	67.20	67.20	63.88	67.20	66.35	798,652
03 Jun 2024	66.70	69.00	65.83	65.95	65.12	779,624
31 May 2024	64.91	67.01	64.91	65.20	64.38	2,000,196
30 May 2024	68.10	68.10	64.87	66.45	65.61	584,791
29 May 2024	65.74	66.93	65.59	65.70	64.87	1,225,872
28 May 2024	67.13	67.13	66.00	66.25	65.42	162,262
24 May 2024	65.41	66.08	65.15	65.95	65.12	223,230
23 May 2024	64.77	66.05	64.77	65.75	64.92	348,457
22 May 2024	65.50	65.94	65.13	65.30	64.48	347,357
21 May 2024	69.40	69.60	63.30	66.50	65.66	2,069,249
20 May 2024	70.80	70.80	66.54	67.25	66.40	187,607
17 May 2024	66.68	67.34	66.46	67.00	66.16	578,931
16 May 2024	67.10	67.99	63.20	66.40	65.56	2,502,908
15 May 2024	69.03	69.03	67.12	67.40	66.55	3,851,276
14 May 2024	68.76	69.18	68.25	68.45	67.59	968,261
13 May 2024	68.57	69.10	68.19	68.80	67.93	2,000,221
10 May 2024	65.70	69.19	65.70	68.75	67.89	332,142
09 May 2024	67.80	68.43	66.82	68.45	67.59	1,159,059
08 May 2024	67.00	67.31	66.62	65.90	65.07	1,272,798
07 May 2024	67.00	67.67	66.79	67.10	66.26	61,778
03 May 2024	66.86	67.41	65.97	66.15	65.32	224,392
02 May 2024	69.01	66.79	66.68	66.65	65.81	1,539,347
01 May 2024	69.40	69.40	68.59	69.40	68.53	112,087
30 Apr 2024	70.02	69.68	69.68	67.40	66.55	2,326,924
29 Apr 2024	69.16	69.75	68.88	69.60	68.72	1,631,394
26 Apr 2024	67.54	70.07	67.54	69.60	68.72	2,571,839
25 Apr 2024	71.00	71.00	67.44	68.10	67.24	6,611,670
24 Apr 2024	71.50	71.50	67.50	67.80	66.95	842,897
23 Apr 2024	68.41	68.49	67.49	67.85	67.00	2,434,958
22 Apr 2024	66.87	68.04	66.87	67.80	66.95	1,895,947
19 Apr 2024	66.99	67.53	66.18	67.20	66.35	2,035,608
18 Apr 2024	67.27	68.07	66.76	67.50	66.65	2,129,572
17 Apr 2024	70.90	70.90	66.84	67.80	66.95	4,949,871
16 Apr 2024	67.01	68.70	66.47	67.30	66.45	1,091,047
15 Apr 2024	68.44	69.51	68.17	68.35	67.49	7,151,904
12 Apr 2024	68.52	69.31	67.29	69.10	68.23	4,571,759
11 Apr 2024	67.67	69.09	67.50	67.60	66.75	1,177,971
10 Apr 2024	64.70	68.29	64.70	66.45	65.61	7,698,055
09 Apr 2024	64.60	68.34	64.60	67.45	66.60	13,185,823
08 Apr 2024	69.90	69.90	66.29	66.45	65.61	5,076,734
05 Apr 2024	67.60	67.60	66.64	66.85	66.01	7,749,159
04 Apr 2024	66.50	67.19	66.26	67.05	66.21	1,701,734
03 Apr 2024	66.35	66.75	65.99	66.60	65.76	659,240
02 Apr 2024	64.20	66.04	63.08	65.80	64.97	5,648,357
28 Mar 2024	63.39	63.75	62.66	63.54	62.74	1,973,745
27 Mar 2024	63.42	63.46	59.78	63.23	62.43	5,790,649
26 Mar 2024	63.61	63.61	62.69	62.96	62.17	7,414,850
25 Mar 2024	63.23	63.39	62.35	62.94	62.15	9,022,203
22 Mar 2024	65.90	65.90	62.51	65.90	65.07	10,950,577
21 Mar 2024	63.89	68.62	62.65	63.02	62.23	3,822,015
20 Mar 2024	63.16	63.55	62.95	63.05	62.26	773,572
20 Mar 2024	0.74 Dividend
19 Mar 2024	64.20	64.41	61.28	64.04	62.50	14,879,248
18 Mar 2024	65.54	65.54	62.10	62.70	61.20	1,539,618
15 Mar 2024	66.00	68.22	59.88	62.69	61.19	8,073,197
14 Mar 2024	65.38	65.38	61.36	62.43	60.93	2,681,054
13 Mar 2024	58.28	67.76	58.28	61.79	60.31	10,541,798
12 Mar 2024	60.92	60.92	59.76	60.66	59.20	1,708,320
11 Mar 2024	59.49	60.42	59.49	60.06	58.62	15,453,576
08 Mar 2024	60.20	60.73	59.56	58.87	57.46	1,381,706
07 Mar 2024	59.69	60.21	59.33	59.94	58.50	7,453,635
06 Mar 2024	59.29	60.25	58.80	58.69	57.28	1,846,295
05 Mar 2024	58.69	59.75	58.69	59.10	57.68	2,898,012
04 Mar 2024	59.50	60.01	59.25	59.38	57.96	1,246,774
01 Mar 2024	59.71	59.84	58.63	59.72	58.29	1,321,423
29 Feb 2024	59.76	59.76	58.79	59.21	57.79	6,687,173
28 Feb 2024	62.08	62.08	59.04	59.42	57.99	983,656
27 Feb 2024	59.10	59.88	58.74	59.57	58.14	861,609
26 Feb 2024	55.98	59.34	55.98	59.20	57.78	2,049,729
23 Feb 2024	59.11	59.71	58.95	59.67	58.24	796,317
22 Feb 2024	58.56	59.77	58.56	59.22	57.80	812,401
21 Feb 2024	56.14	59.12	56.14	58.92	57.51	1,967,621
20 Feb 2024	59.10	60.05	58.58	58.64	57.23	6,130,371
19 Feb 2024	60.08	60.41	59.49	59.68	58.25	1,307,211
16 Feb 2024	60.29	60.40	59.58	58.57	57.16	1,487,146
15 Feb 2024	59.40	60.79	58.67	59.73	58.30	1,640,509
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,794.81+48.15(+0.41%)

NZD/USD0.6147+0.0027(+0.45%)

ALL ORDS8,070.10-9.10(-0.11%)

OIL83.44-0.44(-0.52%)

GOLD2,399.80+30.40(+1.28%)

TotalEnergies SE (TTE.L)

NZX 50
11,794.81
+48.15(+0.41%)

NZD/USD
0.6147
+0.0027(+0.45%)

ALL ORDS
8,070.10
-9.10(-0.11%)

OIL
83.44
-0.44(-0.52%)

GOLD
2,399.80
+30.40(+1.28%)