TotalEnergies SE (TOTB.DE)
XETRA: TOTB.DE
· Real-Time Price · USD
51.64
-0.04 (-0.08%)
At close: Apr 17, 2025, 5:19 PM
TOTB.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.75 | 51.92 | 51.09 | 51.64 | n/a | -0.08% | 30,764 |
| Apr 16, 2025 | 50.26 | 51.70 | 50.23 | 51.68 | n/a | 1.99% | 48,112 |
| Apr 15, 2025 | 50.53 | 50.95 | 50.28 | 50.67 | n/a | 0.96% | 162,196 |
| Apr 14, 2025 | 49.94 | 50.52 | 49.78 | 50.19 | n/a | 3.14% | 37,571 |
| Apr 11, 2025 | 49.37 | 49.38 | 48.50 | 48.66 | n/a | -1.50% | 51,399 |
| Apr 10, 2025 | 52.22 | 52.22 | 49.40 | 49.40 | n/a | 2.34% | 59,464 |
| Apr 9, 2025 | 49.11 | 49.42 | 47.87 | 48.27 | n/a | -4.34% | 72,165 |
| Apr 8, 2025 | 51.10 | 51.27 | 49.95 | 50.46 | n/a | 0.08% | 54,804 |
| Apr 7, 2025 | 49.66 | 52.55 | 49.15 | 50.42 | n/a | -4.99% | 130,886 |
| Apr 4, 2025 | 55.67 | 55.69 | 52.97 | 53.07 | n/a | -6.25% | 87,993 |
| Apr 3, 2025 | 58.41 | 58.91 | 56.31 | 56.61 | n/a | -4.73% | 60,397 |
| Apr 2, 2025 | 59.59 | 59.70 | 59.01 | 59.42 | n/a | -0.12% | 11,490 |
| Apr 1, 2025 | 59.77 | 59.99 | 59.00 | 59.49 | n/a | -0.34% | 13,598 |
| Mar 31, 2025 | 58.90 | 59.80 | 58.58 | 59.69 | n/a | 0.76% | 31,473 |
| Mar 28, 2025 | 60.06 | 60.31 | 59.13 | 59.24 | n/a | -2.15% | 27,939 |
| Mar 27, 2025 | 60.30 | 60.90 | 60.13 | 60.54 | n/a | 0.13% | 13,452 |
| Mar 26, 2025 | 59.58 | 60.79 | 59.34 | 60.46 | n/a | 1.90% | 31,603 |
| Mar 25, 2025 | 58.53 | 59.91 | 58.53 | 59.33 | n/a | 2.40% | 24,807 |
| Mar 24, 2025 | 58.75 | 58.82 | 57.91 | 57.94 | n/a | -0.80% | 13,617 |
| Mar 21, 2025 | 58.58 | 59.00 | 58.34 | 58.41 | n/a | -0.82% | 11,530 |