Tradegate BSX

TotalEnergies SE

244

214

64.44

Date	Time	Volume	Order Volume	Price
16/02/2026	14:37:33.309	500		64.44
			500	64.44
			500	64.44
16/02/2026	14:34:38.432	1		64.44
			1	64.44
			1	64.44
16/02/2026	14:34:13.797	10		64.43
			10	64.43
			10	64.43
16/02/2026	14:25:31.382	2		64.37
			2	64.37
			2	64.37
16/02/2026	14:23:47.445	1		64.41
			1	64.41
			1	64.41
16/02/2026	14:23:03.337	800		64.40
			800	64.40
			800	64.40
16/02/2026	14:19:52.672	100		64.41
			100	64.41
			100	64.41
16/02/2026	14:18:32.836	40		64.40
			40	64.40
			40	64.40
16/02/2026	14:16:01.232	100		64.38
			100	64.38
			100	64.38
16/02/2026	14:14:28.609	32		64.40
			32	64.40
			32	64.40
16/02/2026	14:09:04.844	125		64.40
			125	64.40
			125	64.40
16/02/2026	14:07:41.302	1		64.40
			1	64.40
			1	64.40
16/02/2026	14:04:39.747	100		64.41
			100	64.41
			100	64.41
16/02/2026	14:01:21.211	5		64.43
			5	64.43
			5	64.43
16/02/2026	13:58:27.125	699		64.40
			699	64.40
			699	64.40
16/02/2026	13:57:31.659	10		64.41
			10	64.41
			10	64.41
16/02/2026	13:55:46.959	32		64.40
			32	64.40
			32	64.40
16/02/2026	13:52:41.951	1		64.40
			1	64.40
			1	64.40
16/02/2026	13:51:02.793	100		64.38
			100	64.38
			100	64.38
16/02/2026	13:49:22.731	32		64.36
			32	64.36
			32	64.36
16/02/2026	13:46:11.972	32		64.34
			32	64.34
			32	64.34
16/02/2026	13:42:51.288	38		64.34
			38	64.34
			38	64.34
16/02/2026	13:34:07.207	51		64.37
			51	64.37
			51	64.37
16/02/2026	13:33:46.458	6		64.34
			6	64.34
			6	64.34
16/02/2026	13:29:05.623	115		64.41
			115	64.41
			115	64.41
16/02/2026	13:27:47.644	100		64.40
			100	64.40
			100	64.40
16/02/2026	13:27:00.328	450		64.39
			450	64.39
			450	64.39
16/02/2026	13:26:41.396	950		64.39
			950	64.39
			950	64.39
16/02/2026	13:26:35.805	100		64.39
			100	64.39
			100	64.39
16/02/2026	13:26:01.647	3		64.37
			3	64.37
			3	64.37
16/02/2026	13:25:56.594	1		64.39
			1	64.39
			1	64.39
16/02/2026	13:24:21.496	1		64.39
			1	64.39
			1	64.39
16/02/2026	13:23:18.072	46		64.38
			46	64.38
			46	64.38
16/02/2026	13:22:05.132	12		64.39
			12	64.39
			12	64.39
16/02/2026	13:19:54.193	31		64.40
			31	64.40
			31	64.40
16/02/2026	13:18:46.651	15		64.38
			15	64.38
			15	64.38
16/02/2026	13:16:32.279	64		64.37
			64	64.37
			64	64.37
16/02/2026	13:11:32.660	2		64.36
			2	64.36
			2	64.36
16/02/2026	12:59:56.572	16		64.35
			16	64.35
			16	64.35
16/02/2026	12:57:28.114	77		64.35
			77	64.35
			77	64.35
16/02/2026	12:52:19.156	40		64.36
			40	64.36
			40	64.36
16/02/2026	12:45:08.130	2		64.38
			2	64.38
			2	64.38
16/02/2026	12:39:01.095	24		64.39
			24	64.39
			24	64.39
16/02/2026	12:38:45.636	20		64.38
			20	64.38
			20	64.38
16/02/2026	12:35:02.016	50		64.38
			50	64.38
			50	64.38
16/02/2026	12:32:55.332	176		64.38
			176	64.38
			176	64.38
16/02/2026	12:27:36.198	150		64.35
			150	64.35
			150	64.35
16/02/2026	12:26:17.609	1		64.33
			1	64.33
			1	64.33
16/02/2026	12:26:04.156	2		64.33
			2	64.33
			2	64.33
16/02/2026	12:24:00.530	1		64.32
			1	64.32
			1	64.32
16/02/2026	12:22:53.368	1		64.33
			1	64.33
			1	64.33
16/02/2026	12:22:13.173	44		64.33
			44	64.33
			44	64.33
16/02/2026	12:18:04.205	1		64.36
			1	64.36
			1	64.36
16/02/2026	12:17:07.695	10		64.35
			10	64.35
			10	64.35
16/02/2026	12:13:32.143	3		64.35
			3	64.35
			3	64.35
16/02/2026	12:13:03.810	1		64.38
			1	64.38
			1	64.38
16/02/2026	12:11:49.473	25		64.37
			25	64.37
			25	64.37
16/02/2026	12:10:11.944	27		64.34
			27	64.34
			27	64.34
16/02/2026	12:05:40.099	11		64.33
			11	64.33
			11	64.33
16/02/2026	12:04:48.467	176		64.32
			176	64.32
			176	64.32
16/02/2026	12:02:31.279	30		64.34
			30	64.34
			30	64.34
16/02/2026	12:02:22.852	150		64.34
			150	64.34
			150	64.34
16/02/2026	12:00:00.841	1		64.37
			1	64.37
			1	64.37
16/02/2026	11:59:45.973	1		64.37
			1	64.37
			1	64.37
16/02/2026	11:59:36.314	2		64.37
			2	64.37
			2	64.37
16/02/2026	11:57:37.510	286		64.31
			286	64.31
			286	64.31
16/02/2026	11:56:06.705	780		64.34
			780	64.34
			780	64.34
16/02/2026	11:54:58.140	305		64.30
			305	64.30
			305	64.30
16/02/2026	11:54:33.092	950		64.30
			950	64.30
			950	64.30
16/02/2026	11:53:54.541	30		64.30
			30	64.30
			30	64.30
16/02/2026	11:47:42.819	174		64.35
			174	64.35
			174	64.35
16/02/2026	11:42:06.397	50		64.29
			50	64.29
			50	64.29
16/02/2026	11:41:18.119	75		64.25
			75	64.25
			75	64.25
16/02/2026	11:39:28.805	80		64.22
			80	64.22
			80	64.22
16/02/2026	11:35:07.968	40		64.24
			40	64.24
			40	64.24
16/02/2026	11:34:43.091	200		64.23
			200	64.23
			200	64.23
16/02/2026	11:30:29.819	5		64.19
			5	64.19
			5	64.19
16/02/2026	11:27:44.825	14		64.15
			14	64.15
			14	64.15
16/02/2026	11:26:58.461	25		64.17
			25	64.17
			25	64.17
16/02/2026	11:21:42.466	100		64.14
			100	64.14
			100	64.14
16/02/2026	11:18:01.689	3		64.14
			3	64.14
			3	64.14
16/02/2026	11:17:47.224	1		64.16
			1	64.16
			1	64.16
16/02/2026	11:15:05.799	34		64.25
			34	64.25
			34	64.25
16/02/2026	11:14:39.228	2		64.24
			2	64.24
			2	64.24
16/02/2026	11:11:44.547	3		64.25
			3	64.25
			3	64.25
16/02/2026	11:06:17.056	1		64.22
			1	64.22
			1	64.22
16/02/2026	11:05:11.248	4		64.21
			4	64.21
			4	64.21
16/02/2026	11:04:29.876	2		64.20
			2	64.20
			2	64.20
16/02/2026	11:03:36.828	2		64.20
			2	64.20
			2	64.20
16/02/2026	11:01:43.317	18		64.16
			18	64.16
			18	64.16
16/02/2026	10:57:11.962	33		64.17
			33	64.17
			33	64.17
16/02/2026	10:56:53.320	100		64.17
			100	64.17
			100	64.17
16/02/2026	10:56:01.587	16		64.19
			16	64.19
			16	64.19
16/02/2026	10:53:09.474	1		64.22
			1	64.22
			1	64.22
16/02/2026	10:52:36.086	1		64.21
			1	64.21
			1	64.21
16/02/2026	10:50:43.306	315		64.23
			315	64.23
			315	64.23
16/02/2026	10:48:13.229	1		64.22
			1	64.22
			1	64.22
16/02/2026	10:47:39.051	74		64.22
			74	64.22
			74	64.22
16/02/2026	10:47:03.077	15		64.22
			15	64.22
			15	64.22
16/02/2026	10:46:23.119	3		64.24
			3	64.24
			3	64.24
16/02/2026	10:45:43.020	5		64.26
			5	64.26
			5	64.26
16/02/2026	10:45:38.021	2		64.26
			2	64.26
			2	64.26
16/02/2026	10:45:28.474	3		64.27
			3	64.27
			3	64.27
16/02/2026	10:44:38.933	10		64.28
			10	64.28
			10	64.28
16/02/2026	10:44:33.446	150		64.28
			150	64.28
			150	64.28
16/02/2026	10:43:50.557	16		64.32
			16	64.32
			16	64.32
16/02/2026	10:43:01.809	3		64.31
			3	64.31
			3	64.31
16/02/2026	10:42:38.187	3		64.32
			3	64.32
			3	64.32
16/02/2026	10:37:27.278	389		64.31
			389	64.31
			389	64.31
16/02/2026	10:37:26.525	950		64.31
			950	64.31
			950	64.31
16/02/2026	10:36:56.577	950		64.31
			950	64.31
			950	64.31
16/02/2026	10:34:36.067	1		64.33
			1	64.33
			1	64.33
16/02/2026	10:33:44.212	1		64.31
			1	64.31
			1	64.31
16/02/2026	10:32:00.295	600		64.32
			600	64.32
			600	64.32
16/02/2026	10:31:03.443	37		64.32
			37	64.32
			37	64.32
16/02/2026	10:30:18.287	1		64.33
			1	64.33
			1	64.33
16/02/2026	10:26:00.448	20		64.37
			20	64.37
			20	64.37
16/02/2026	10:25:15.420	15		64.38
			15	64.38
			15	64.38
16/02/2026	10:23:47.311	1		64.37
			1	64.37
			1	64.37
16/02/2026	10:21:07.434	400		64.39
			400	64.39
			400	64.39
16/02/2026	10:20:48.273	269		64.41
			269	64.41
			269	64.41
16/02/2026	10:20:30.690	250		64.40
			250	64.40
			250	64.40
16/02/2026	10:19:34.341	60		64.39
			60	64.39
			60	64.39
16/02/2026	10:19:09.115	500		64.38
			500	64.38
			500	64.38
16/02/2026	10:18:33.132	4		64.39
			4	64.39
			4	64.39
16/02/2026	10:18:10.248	75		64.37
			75	64.37
			75	64.37
16/02/2026	10:16:47.711	2		64.37
			2	64.37
			2	64.37
16/02/2026	10:15:40.910	32		64.37
			32	64.37
			32	64.37
16/02/2026	10:07:45.778	1		64.34
			1	64.34
			1	64.34
16/02/2026	10:04:01.945	3		64.30
			3	64.30
			3	64.30
16/02/2026	10:03:56.838	2		64.29
			2	64.29
			2	64.29
16/02/2026	10:03:44.863	1		64.30
			1	64.30
			1	64.30
16/02/2026	10:01:40.302	3		64.30
			3	64.30
			3	64.30
16/02/2026	10:01:25.910	1		64.30
			1	64.30
			1	64.30
16/02/2026	09:56:33.650	1		64.38
			1	64.38
			1	64.38
16/02/2026	09:53:57.520	100		64.42
			100	64.42
			100	64.42
16/02/2026	09:51:24.490	27		64.43
			27	64.43
			27	64.43
16/02/2026	09:50:20.939	110		64.40
			110	64.40
			110	64.40
16/02/2026	09:49:00.379	30		64.38
			30	64.38
			30	64.38
16/02/2026	09:48:10.869	37		64.37
			37	64.37
			37	64.37
16/02/2026	09:46:01.943	20		64.33
			20	64.33
			20	64.33
16/02/2026	09:43:22.440	1		64.30
			1	64.30
			1	64.30
16/02/2026	09:41:10.901	25		64.34
			25	64.34
			25	64.34
16/02/2026	09:38:28.845	95		64.35
			95	64.35
			95	64.35
16/02/2026	09:36:24.072	33		64.44
			33	64.44
			33	64.44
16/02/2026	09:36:03.632	1		64.44
			1	64.44
			1	64.44
16/02/2026	09:35:56.039	44		64.43
			44	64.43
			44	64.43
16/02/2026	09:35:39.057	2		64.46
			2	64.46
			2	64.46
16/02/2026	09:35:33.731	95		64.47
			95	64.47
			95	64.47
16/02/2026	09:34:59.585	100		64.45
			100	64.45
			100	64.45
16/02/2026	09:33:44.055	155		64.47
			155	64.47
			155	64.47
16/02/2026	09:33:28.120	1		64.48
			1	64.48
			1	64.48
16/02/2026	09:32:16.439	1		64.46
			1	64.46
			1	64.46
16/02/2026	09:30:48.894	9		64.44
			9	64.44
			9	64.44
16/02/2026	09:30:33.888	77		64.43
			77	64.43
			77	64.43
16/02/2026	09:30:28.464	70		64.42
			70	64.42
			70	64.42
16/02/2026	09:30:09.555	1		64.40
			1	64.40
			1	64.40
16/02/2026	09:30:00.392	1		64.41
			1	64.41
			1	64.41
16/02/2026	09:14:47.012	2		64.25
			2	64.25
			2	64.25
16/02/2026	09:12:31.939	3		64.15
			3	64.15
			3	64.15
16/02/2026	09:12:06.344	1		64.15
			1	64.15
			1	64.15
16/02/2026	09:11:11.765	1		64.21
			1	64.21
			1	64.21
16/02/2026	09:11:11.006	1		64.21
			1	64.21
			1	64.21
16/02/2026	09:10:51.903	1		64.21
			1	64.21
			1	64.21
16/02/2026	09:10:29.633	50		64.17
			50	64.17
			50	64.17
16/02/2026	09:10:25.148	10		64.20
			10	64.20
			10	64.20
16/02/2026	09:09:46.282	25		64.26
			25	64.26
			25	64.26
16/02/2026	09:09:37.656	100		64.27
			100	64.27
			100	64.27
16/02/2026	09:07:28.968	10		64.33
			10	64.33
			10	64.33
16/02/2026	09:04:43.870	2		64.45
			2	64.45
			2	64.45
16/02/2026	09:04:12.732	235		64.48
			235	64.48
			235	64.48
16/02/2026	09:02:25.996	10		64.40
			10	64.40
			10	64.40
16/02/2026	09:01:01.636	4		64.33
			4	64.33
			4	64.33
16/02/2026	09:00:38.734	100		64.22
			100	64.22
			100	64.22
16/02/2026	09:00:36.362	70		64.25
			70	64.25
			70	64.25
16/02/2026	09:00:36.206	5		64.28
			2	64.28
			1	64.28
			3	64.28
			1	64.28
			1	64.28
			1	64.28
			1	64.28
16/02/2026	08:56:00.603	2		64.50
			2	64.50
			2	64.50
16/02/2026	08:55:57.366	2		64.50
			2	64.50
			2	64.50
16/02/2026	08:55:54.333	1		64.50
			1	64.50
			1	64.50
16/02/2026	08:46:38.634	52		64.29
			52	64.29
			52	64.29
16/02/2026	08:46:06.193	90		64.43
			90	64.43
			90	64.43
16/02/2026	08:45:24.770	3		64.65
			3	64.65
			3	64.65
16/02/2026	08:44:37.470	1		64.65
			1	64.65
			1	64.65
16/02/2026	08:44:14.767	1		64.45
			1	64.45
			1	64.45
16/02/2026	08:43:02.917	20		64.43
			20	64.43
			20	64.43
16/02/2026	08:43:01.904	90		64.43
			90	64.43
			90	64.43
16/02/2026	08:42:24.898	90		64.53
			90	64.53
			90	64.53
16/02/2026	08:34:01.791	3		64.51
			3	64.51
			3	64.51
16/02/2026	08:33:49.287	1		64.71
			1	64.71
			1	64.71
16/02/2026	08:30:55.311	4		64.46
			4	64.46
			4	64.46
16/02/2026	08:29:59.085	1		64.57
			1	64.57
			1	64.57
16/02/2026	08:27:09.825	1		64.68
			1	64.68
			1	64.68
16/02/2026	08:26:30.590	13		64.47
			13	64.47
			13	64.47
16/02/2026	08:24:38.787	7		64.67
			7	64.67
			7	64.67
16/02/2026	08:22:42.946	1		64.66
			1	64.66
			1	64.66
16/02/2026	08:21:01.823	3		64.45
			3	64.45
			3	64.45
16/02/2026	08:20:32.072	4		64.66
			4	64.66
			4	64.66
16/02/2026	08:18:55.462	8		64.46
			8	64.46
			8	64.46
16/02/2026	08:18:42.302	1		64.68
			1	64.68
			1	64.68
16/02/2026	08:16:38.827	85		64.60
			85	64.60
			85	64.60
16/02/2026	08:06:07.458	1		64.56
			1	64.56
			1	64.56
16/02/2026	08:04:42.879	1		64.59
			1	64.59
			1	64.59
16/02/2026	08:04:32.971	1		64.59
			1	64.59
			1	64.59
16/02/2026	08:01:44.235	7		64.59
			6	64.59
			7	64.59
			1	64.59
16/02/2026	08:01:43.501	106		64.59
			3	64.59
			90	64.59
			13	64.59
			106	64.59
16/02/2026	08:00:14.652	138		64.57
			138	64.57
			90	64.57
			48	64.57
16/02/2026	08:00:11.750	1		64.57
			1	64.57
			1	64.57
16/02/2026	07:57:42.989	75		64.52
			75	64.52
			75	64.52
16/02/2026	07:53:37.907	8		64.59
			8	64.59
			8	64.59
16/02/2026	07:46:55.751	31		64.59
			31	64.59
			31	64.59
16/02/2026	07:38:12.361	7		64.50
			7	64.50
			7	64.50
16/02/2026	07:34:56.548	89		64.49
			89	64.49
			89	64.49
16/02/2026	07:31:02.892	15		64.50
			15	64.50
			15	64.50
16/02/2026	07:30:01.168	792		64.50
			1	64.50
			10	64.50
			22	64.50
			314	64.50
			45	64.50
			1	64.50
			15	64.50
			10	64.50
			40	64.50
			20	64.50
			22	64.50
			10	64.50
			80	64.50
			100	64.50
			60	64.50
			1	64.50
			2	64.50
			28	64.50
			300	64.50
			230	64.50
			200	64.50
			73	64.50

Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DF Deutsche Forfait AG Bid: 6.15 / Ask: 6.20
Volume: 431 930
+6.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 14:40:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice