TotalEnergies SE

180

167

78.57

Date Time Volume Order Volume Price
20/08/2026 13:09:11.858 10   78.57
      10 78.57
      10 78.57
20/08/2026 13:07:36.905 1   78.59
      1 78.59
      1 78.59
20/08/2026 13:07:10.934 2   78.57
      2 78.57
      2 78.57
20/08/2026 13:06:29.036 3   78.54
      3 78.54
      3 78.54
20/08/2026 13:06:18.500 1   78.56
      1 78.56
      1 78.56
20/08/2026 13:01:57.863 1   78.51
      1 78.51
      1 78.51
20/08/2026 13:01:40.420 1   78.52
      1 78.52
      1 78.52
20/08/2026 13:00:45.454 1   78.51
      1 78.51
      1 78.51
20/08/2026 13:00:01.264 1   78.51
      1 78.51
      1 78.51
20/08/2026 12:59:29.810 107   78.50
      107 78.50
      107 78.50
20/08/2026 12:59:23.281 2   78.49
      2 78.49
      2 78.49
20/08/2026 12:58:17.048 6   78.48
      6 78.48
      6 78.48
20/08/2026 12:55:37.763 15   78.44
      15 78.44
      15 78.44
20/08/2026 12:55:16.571 1   78.45
      1 78.45
      1 78.45
20/08/2026 12:53:12.327 1   78.44
      1 78.44
      1 78.44
20/08/2026 12:49:04.252 6   78.38
      6 78.38
      6 78.38
20/08/2026 12:47:40.707 3   78.37
      3 78.37
      3 78.37
20/08/2026 12:47:19.919 1   78.38
      1 78.38
      1 78.38
20/08/2026 12:41:03.721 5   78.46
      5 78.46
      5 78.46
20/08/2026 12:40:25.509 9   78.46
      9 78.46
      9 78.46
20/08/2026 12:37:57.624 7   78.46
      7 78.46
      7 78.46
20/08/2026 12:36:43.012 7   78.47
      7 78.47
      7 78.47
20/08/2026 12:34:30.522 43   78.52
      43 78.52
      43 78.52
20/08/2026 12:32:14.860 20   78.52
      20 78.52
      20 78.52
20/08/2026 12:29:53.894 20   78.52
      20 78.52
      20 78.52
20/08/2026 12:29:11.732 1   78.53
      1 78.53
      1 78.53
20/08/2026 12:22:31.585 50   78.54
      50 78.54
      50 78.54
20/08/2026 12:21:19.803 2   78.55
      2 78.55
      2 78.55
20/08/2026 12:18:17.285 1   78.58
      1 78.58
      1 78.58
20/08/2026 12:16:50.161 80   78.57
      80 78.57
      80 78.57
20/08/2026 12:14:46.154 1   78.62
      1 78.62
      1 78.62
20/08/2026 12:14:00.105 1   78.62
      1 78.62
      1 78.62
20/08/2026 12:13:54.845 63   78.63
      63 78.63
      63 78.63
20/08/2026 12:13:47.573 1   78.63
      1 78.63
      1 78.63
20/08/2026 12:13:29.797 1   78.64
      1 78.64
      1 78.64
20/08/2026 12:13:17.529 1   78.63
      1 78.63
      1 78.63
20/08/2026 12:10:28.822 1   78.61
      1 78.61
      1 78.61
20/08/2026 12:07:40.825 7   78.60
      7 78.60
      7 78.60
20/08/2026 12:06:35.969 63   78.60
      63 78.60
      63 78.60
20/08/2026 12:03:34.592 10   78.60
      10 78.60
      10 78.60
20/08/2026 12:00:35.081 800   78.69
      800 78.69
      800 78.69
20/08/2026 11:59:43.768 2   78.68
      2 78.68
      2 78.68
20/08/2026 11:56:43.426 15   78.67
      15 78.67
      15 78.67
20/08/2026 11:53:57.423 16   78.62
      16 78.62
      16 78.62
20/08/2026 11:53:54.614 15   78.62
      15 78.62
      15 78.62
20/08/2026 11:51:15.505 26   78.61
      26 78.61
      26 78.61
20/08/2026 11:48:54.195 1   78.59
      1 78.59
      1 78.59
20/08/2026 11:47:25.088 1   78.58
      1 78.58
      1 78.58
20/08/2026 11:45:29.825 20   78.57
      20 78.57
      20 78.57
20/08/2026 11:45:19.604 2   78.58
      2 78.58
      2 78.58
20/08/2026 11:40:28.855 3   78.57
      3 78.57
      3 78.57
20/08/2026 11:40:18.296 8   78.60
      8 78.60
      8 78.60
20/08/2026 11:37:30.925 1   78.57
      1 78.57
      1 78.57
20/08/2026 11:36:33.503 570   78.54
      570 78.54
      570 78.54
20/08/2026 11:36:27.105 800   78.56
      800 78.56
      800 78.56
20/08/2026 11:36:18.830 30   78.57
      30 78.57
      30 78.57
20/08/2026 11:35:31.864 17   78.58
      17 78.58
      17 78.58
20/08/2026 11:34:12.286 3   78.58
      3 78.58
      3 78.58
20/08/2026 11:33:24.480 1   78.58
      1 78.58
      1 78.58
20/08/2026 11:31:52.016 1   78.60
      1 78.60
      1 78.60
20/08/2026 11:31:31.995 1   78.63
      1 78.63
      1 78.63
20/08/2026 11:30:53.616 1   78.64
      1 78.64
      1 78.64
20/08/2026 11:30:13.562 1   78.65
      1 78.65
      1 78.65
20/08/2026 11:29:25.026 100   78.67
      100 78.67
      100 78.67
20/08/2026 11:29:16.960 3   78.67
      3 78.67
      3 78.67
20/08/2026 11:29:05.803 341   78.64
      341 78.64
      341 78.64
20/08/2026 11:29:00.996 2   78.64
      2 78.64
      2 78.64
20/08/2026 11:28:46.157 2   78.65
      2 78.65
      2 78.65
20/08/2026 11:27:36.193 6   78.65
      6 78.65
      6 78.65
20/08/2026 11:27:25.613 30   78.65
      30 78.65
      30 78.65
20/08/2026 11:26:28.993 80   78.65
      80 78.65
      80 78.65
20/08/2026 11:23:25.748 2   78.63
      2 78.63
      2 78.63
20/08/2026 11:22:12.554 21   78.61
      21 78.61
      21 78.61
20/08/2026 11:21:47.641 203   78.60
      203 78.60
      203 78.60
20/08/2026 11:21:46.966 7   78.60
      7 78.60
      7 78.60
20/08/2026 11:21:43.681 1   78.60
      1 78.60
      1 78.60
20/08/2026 11:21:28.171 13   78.60
      13 78.60
      13 78.60
20/08/2026 11:20:40.312 800   78.60
      24 78.60
      800 78.60
      776 78.60
20/08/2026 11:19:19.547 238   78.56
      238 78.56
      238 78.56
20/08/2026 11:14:26.333 14   78.56
      14 78.56
      14 78.56
20/08/2026 11:12:12.450 37   78.51
      37 78.51
      37 78.51
20/08/2026 11:10:31.270 20   78.49
      20 78.49
      20 78.49
20/08/2026 11:10:30.148 50   78.49
      50 78.49
      50 78.49
20/08/2026 11:10:19.575 45   78.50
      45 78.50
      45 78.50
20/08/2026 11:09:52.760 10   78.50
      10 78.50
      10 78.50
20/08/2026 11:05:30.918 100   78.57
      100 78.57
      100 78.57
20/08/2026 11:05:12.156 10   78.58
      10 78.58
      10 78.58
20/08/2026 11:00:51.886 5   78.53
      5 78.53
      5 78.53
20/08/2026 10:58:22.545 40   78.52
      40 78.52
      40 78.52
20/08/2026 10:52:51.665 1   78.59
      1 78.59
      1 78.59
20/08/2026 10:51:29.883 2   78.56
      2 78.56
      2 78.56
20/08/2026 10:50:28.119 13   78.54
      13 78.54
      13 78.54
20/08/2026 10:47:25.617 5   78.53
      5 78.53
      5 78.53
20/08/2026 10:47:12.851 60   78.55
      60 78.55
      60 78.55
20/08/2026 10:46:43.434 452   78.52
      452 78.52
      452 78.52
20/08/2026 10:46:26.516 83   78.50
      12 78.50
      71 78.50
      82 78.50
      1 78.50
20/08/2026 10:46:22.073 800   78.50
      418 78.50
      800 78.50
      6 78.50
      100 78.50
      1 78.50
      150 78.50
      75 78.50
      50 78.50
20/08/2026 10:44:51.273 1   78.46
      1 78.46
      1 78.46
20/08/2026 10:42:47.601 80   78.48
      80 78.48
      80 78.48
20/08/2026 10:41:54.252 19   78.46
      19 78.46
      19 78.46
20/08/2026 10:41:19.449 26   78.45
      26 78.45
      26 78.45
20/08/2026 10:38:11.666 250   78.45
      250 78.45
      250 78.45
20/08/2026 10:37:55.881 51   78.42
      51 78.42
      51 78.42
20/08/2026 10:37:06.964 25   78.40
      25 78.40
      25 78.40
20/08/2026 10:37:03.456 90   78.39
      90 78.39
      90 78.39
20/08/2026 10:36:22.219 59   78.37
      59 78.37
      59 78.37
20/08/2026 10:31:44.164 1   78.32
      1 78.32
      1 78.32
20/08/2026 10:29:11.594 1   78.31
      1 78.31
      1 78.31
20/08/2026 10:29:01.227 20   78.30
      20 78.30
      20 78.30
20/08/2026 10:26:36.388 1   78.25
      1 78.25
      1 78.25
20/08/2026 10:26:26.138 1   78.24
      1 78.24
      1 78.24
20/08/2026 10:23:48.452 1   78.21
      1 78.21
      1 78.21
20/08/2026 10:23:16.103 1   78.20
      1 78.20
      1 78.20
20/08/2026 10:19:37.088 100   78.24
      100 78.24
      100 78.24
20/08/2026 10:19:23.243 70   78.20
      70 78.20
      70 78.20
20/08/2026 10:19:04.142 26   78.20
      26 78.20
      26 78.20
20/08/2026 10:18:49.431 15   78.20
      15 78.20
      8 78.20
      7 78.20
20/08/2026 10:17:36.558 1   78.16
      1 78.16
      1 78.16
20/08/2026 10:17:24.378 26   78.14
      26 78.14
      26 78.14
20/08/2026 10:03:40.361 192   77.98
      192 77.98
      192 77.98
20/08/2026 09:58:36.591 85   78.03
      85 78.03
      85 78.03
20/08/2026 09:57:30.563 4   78.07
      4 78.07
      4 78.07
20/08/2026 09:57:06.342 1   78.06
      1 78.06
      1 78.06
20/08/2026 09:56:46.473 13   78.07
      13 78.07
      13 78.07
20/08/2026 09:56:33.471 33   78.06
      33 78.06
      33 78.06
20/08/2026 09:55:29.525 200   78.00
      200 78.00
      200 78.00
20/08/2026 09:55:29.325 800   78.00
      800 78.00
      800 78.00
20/08/2026 09:55:17.948 800   78.00
      800 78.00
      800 78.00
20/08/2026 09:55:08.425 7   77.97
      7 77.97
      7 77.97
20/08/2026 09:54:54.218 2   77.97
      2 77.97
      2 77.97
20/08/2026 09:54:17.561 62   77.98
      62 77.98
      62 77.98
20/08/2026 09:53:23.753 2   77.97
      2 77.97
      2 77.97
20/08/2026 09:50:30.822 100   77.95
      100 77.95
      100 77.95
20/08/2026 09:41:58.840 3   77.87
      3 77.87
      3 77.87
20/08/2026 09:41:33.099 1   77.88
      1 77.88
      1 77.88
20/08/2026 09:40:08.744 1   77.90
      1 77.90
      1 77.90
20/08/2026 09:37:22.531 1   77.89
      1 77.89
      1 77.89
20/08/2026 09:35:25.615 39   77.86
      39 77.86
      39 77.86
20/08/2026 09:27:28.926 3   77.80
      3 77.80
      3 77.80
20/08/2026 09:27:06.835 1   77.81
      1 77.81
      1 77.81
20/08/2026 09:25:47.299 1   77.73
      1 77.73
      1 77.73
20/08/2026 09:25:13.677 1   77.73
      1 77.73
      1 77.73
20/08/2026 09:23:34.078 5   77.71
      5 77.71
      5 77.71
20/08/2026 09:18:45.862 2   77.61
      2 77.61
      2 77.61
20/08/2026 09:17:28.970 3   77.62
      3 77.62
      3 77.62
20/08/2026 09:17:14.081 1   77.64
      1 77.64
      1 77.64
20/08/2026 09:17:14.001 50   77.63
      50 77.63
      50 77.63
20/08/2026 09:16:37.630 1   77.62
      1 77.62
      1 77.62
20/08/2026 09:15:42.151 25   77.63
      25 77.63
      25 77.63
20/08/2026 09:12:58.440 1   77.52
      1 77.52
      1 77.52
20/08/2026 09:00:52.576 250   77.43
      250 77.43
      250 77.43
20/08/2026 08:58:41.008 8   77.94
      8 77.94
      8 77.94
20/08/2026 08:48:07.326 1   77.92
      1 77.92
      1 77.92
20/08/2026 08:47:30.402 1   77.74
      1 77.74
      1 77.74
20/08/2026 08:40:06.663 8   77.73
      8 77.73
      8 77.73
20/08/2026 08:30:53.841 70   77.82
      70 77.82
      70 77.82
20/08/2026 08:28:11.811 1   77.79
      1 77.79
      1 77.79
20/08/2026 08:16:51.967 15   77.91
      15 77.91
      15 77.91
20/08/2026 08:16:36.842 1   77.91
      1 77.91
      1 77.91
20/08/2026 08:15:59.260 2   77.74
      2 77.74
      2 77.74
20/08/2026 08:11:10.399 1   77.73
      1 77.73
      1 77.73
20/08/2026 08:00:17.196 165   77.92
      165 77.92
      165 77.92
20/08/2026 08:00:09.986 1   77.59
      1 77.59
      1 77.59
20/08/2026 08:00:09.578 1   77.76
      1 77.76
      1 77.76
20/08/2026 08:00:04.834 14   77.77
      14 77.77
      14 77.77
20/08/2026 08:00:03.717 1   77.60
      1 77.60
      1 77.60
20/08/2026 07:30:01.683 6   77.52
      6 77.52
      1 77.52
      5 77.52
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 CEST (UTC+2)