TotalEnergies SE

168

138

64.19

Date Time Volume Order Volume Price
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)