Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← TOTB.XETRA stock page

TotalEnergies SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	54.480	55.360	54.310	55.360	52.670	39,927
2025-11-10	53.960	54.040	53.610	54.000	51.376	15,208
2025-11-07	53.520	53.810	52.960	53.580	50.976	17,812
2025-11-06	53.010	53.440	52.930	53.180	50.596	10,956
2025-11-05	53.470	53.840	53.370	53.700	51.090	10,280
2025-11-04	53.020	53.540	52.510	53.540	50.938	12,302
2025-11-03	54.120	54.170	53.520	53.810	51.195	21,176
2025-10-31	54.060	54.270	53.710	53.920	51.300	21,232
2025-10-30	52.940	53.540	52.420	53.540	50.938	34,308
2025-10-29	53.440	54.300	53.390	54.150	51.518	23,277
2025-10-28	53.230	53.780	53.180	53.480	50.881	24,372
2025-10-27	53.700	53.790	53.310	53.780	51.166	12,060
2025-10-24	53.800	53.900	53.570	53.900	51.281	6,880
2025-10-23	54.220	54.330	53.860	54.110	51.480	36,019

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.9000 EUR
2026-06-30	0.8500 EUR
2026-03-31	0.8500 EUR
2026-01-02	0.8500 EUR
2025-10-01	0.8500 EUR
2025-06-19	0.8500 EUR
2025-03-26	0.7900 EUR
2025-01-02	0.7900 EUR
2024-09-25	0.7900 EUR
2024-06-19	0.7900 EUR
2024-03-20	0.7400 EUR
2024-01-02	0.7400 EUR
2023-09-20	0.7400 EUR
2023-06-21	0.7400 EUR
2023-03-22	0.6900 EUR
2023-01-02	0.6900 EUR
2022-12-06	1.0000 EUR
2022-09-21	0.6900 EUR
2022-06-21	0.6600 EUR
2022-03-22	0.6600 EUR
2022-01-03	0.6600 EUR
2021-09-21	0.6600 EUR
2021-06-24	0.6600 EUR
2021-03-25	0.6600 EUR
2021-01-04	0.6600 EUR
2020-09-25	0.6600 EUR
2020-06-29	0.6800 EUR
2020-03-30	0.6800 EUR
2020-01-06	0.6600 EUR
2019-09-27	0.6600 EUR
2019-06-11	0.6400 EUR
2019-03-19	0.6400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.