TotalEnergies SE
- Information
- Last
- Buy
- Sell
147
148
67.14
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
31/05/2024 | 21:59:54.341 | 30 | 67.14 | |
30 | 67.14 | |||
30 | 67.14 | |||
31/05/2024 | 21:59:10.927 | 8 | 67.16 | |
8 | 67.16 | |||
8 | 67.16 | |||
31/05/2024 | 21:53:04.771 | 12 | 67.04 | |
12 | 67.04 | |||
12 | 67.04 | |||
31/05/2024 | 21:14:28.182 | 50 | 67.14 | |
50 | 67.14 | |||
50 | 67.14 | |||
31/05/2024 | 20:39:06.296 | 1 | 67.20 | |
1 | 67.20 | |||
1 | 67.20 | |||
31/05/2024 | 20:08:53.405 | 100 | 67.20 | |
100 | 67.20 | |||
100 | 67.20 | |||
31/05/2024 | 20:08:44.111 | 1 | 67.26 | |
1 | 67.26 | |||
1 | 67.26 | |||
31/05/2024 | 20:00:42.624 | 13 | 67.17 | |
13 | 67.17 | |||
13 | 67.17 | |||
31/05/2024 | 19:21:19.195 | 1 | 67.21 | |
1 | 67.21 | |||
1 | 67.21 | |||
31/05/2024 | 19:19:01.078 | 3 | 67.16 | |
3 | 67.16 | |||
3 | 67.16 | |||
31/05/2024 | 18:57:37.726 | 50 | 67.06 | |
50 | 67.06 | |||
50 | 67.06 | |||
31/05/2024 | 18:32:16.217 | 60 | 67.02 | |
60 | 67.02 | |||
60 | 67.02 | |||
31/05/2024 | 18:31:13.550 | 20 | 67.10 | |
20 | 67.10 | |||
20 | 67.10 | |||
31/05/2024 | 18:26:32.103 | 20 | 67.06 | |
20 | 67.06 | |||
20 | 67.06 | |||
31/05/2024 | 18:16:54.893 | 100 | 67.10 | |
100 | 67.10 | |||
100 | 67.10 | |||
31/05/2024 | 18:07:55.393 | 10 | 67.00 | |
10 | 67.00 | |||
10 | 67.00 | |||
31/05/2024 | 18:06:18.777 | 16 | 66.98 | |
16 | 66.98 | |||
16 | 66.98 | |||
31/05/2024 | 18:02:11.903 | 1 | 66.96 | |
1 | 66.96 | |||
1 | 66.96 | |||
31/05/2024 | 18:01:37.031 | 30 | 66.95 | |
30 | 66.95 | |||
30 | 66.95 | |||
31/05/2024 | 17:59:22.400 | 20 | 66.88 | |
20 | 66.88 | |||
20 | 66.88 | |||
31/05/2024 | 17:58:56.057 | 7 | 66.94 | |
7 | 66.94 | |||
7 | 66.94 | |||
31/05/2024 | 17:48:42.894 | 70 | 66.80 | |
70 | 66.80 | |||
70 | 66.80 | |||
31/05/2024 | 17:47:42.383 | 30 | 66.81 | |
30 | 66.81 | |||
30 | 66.81 | |||
31/05/2024 | 17:35:25.674 | 50 | 66.98 | |
50 | 66.98 | |||
50 | 66.98 | |||
31/05/2024 | 17:25:34.592 | 37 | 66.88 | |
37 | 66.88 | |||
37 | 66.88 | |||
31/05/2024 | 17:22:30.752 | 14 | 66.89 | |
14 | 66.89 | |||
14 | 66.89 | |||
31/05/2024 | 17:11:50.219 | 20 | 66.80 | |
20 | 66.80 | |||
20 | 66.80 | |||
31/05/2024 | 17:09:50.259 | 200 | 66.76 | |
200 | 66.76 | |||
200 | 66.76 | |||
31/05/2024 | 17:01:22.591 | 20 | 66.94 | |
20 | 66.94 | |||
20 | 66.94 | |||
31/05/2024 | 16:59:44.994 | 10 | 66.90 | |
10 | 66.90 | |||
10 | 66.90 | |||
31/05/2024 | 16:58:29.273 | 74 | 66.92 | |
74 | 66.92 | |||
74 | 66.92 | |||
31/05/2024 | 16:57:56.542 | 285 | 66.94 | |
285 | 66.94 | |||
285 | 66.94 | |||
31/05/2024 | 16:56:43.717 | 50 | 66.91 | |
50 | 66.91 | |||
50 | 66.91 | |||
31/05/2024 | 16:56:39.940 | 50 | 66.91 | |
50 | 66.91 | |||
50 | 66.91 | |||
31/05/2024 | 16:55:10.044 | 30 | 66.85 | |
30 | 66.85 | |||
30 | 66.85 | |||
31/05/2024 | 16:54:40.219 | 50 | 66.82 | |
50 | 66.82 | |||
50 | 66.82 | |||
31/05/2024 | 16:46:54.094 | 9 | 66.81 | |
9 | 66.81 | |||
9 | 66.81 | |||
31/05/2024 | 16:46:53.308 | 199 | 66.83 | |
199 | 66.83 | |||
199 | 66.83 | |||
31/05/2024 | 16:46:15.519 | 15 | 66.82 | |
15 | 66.82 | |||
15 | 66.82 | |||
31/05/2024 | 16:44:36.068 | 16 | 66.75 | |
16 | 66.75 | |||
16 | 66.75 | |||
31/05/2024 | 16:40:56.557 | 1 | 66.68 | |
1 | 66.68 | |||
1 | 66.68 | |||
31/05/2024 | 16:36:51.851 | 30 | 66.63 | |
30 | 66.63 | |||
30 | 66.63 | |||
31/05/2024 | 16:31:38.710 | 16 | 66.69 | |
16 | 66.69 | |||
16 | 66.69 | |||
31/05/2024 | 16:25:32.628 | 30 | 66.68 | |
30 | 66.68 | |||
30 | 66.68 | |||
31/05/2024 | 16:22:23.261 | 15 | 66.69 | |
15 | 66.69 | |||
15 | 66.69 | |||
31/05/2024 | 16:17:37.261 | 50 | 66.65 | |
50 | 66.65 | |||
50 | 66.65 | |||
31/05/2024 | 16:15:59.221 | 5 | 66.63 | |
5 | 66.63 | |||
5 | 66.63 | |||
31/05/2024 | 16:12:57.645 | 16 | 66.63 | |
16 | 66.63 | |||
16 | 66.63 | |||
31/05/2024 | 16:10:47.285 | 13 | 66.62 | |
13 | 66.62 | |||
13 | 66.62 | |||
31/05/2024 | 16:04:19.295 | 25 | 66.56 | |
25 | 66.56 | |||
25 | 66.56 | |||
31/05/2024 | 16:01:38.102 | 4 | 66.51 | |
4 | 66.51 | |||
4 | 66.51 | |||
31/05/2024 | 16:00:52.368 | 500 | 66.51 | |
500 | 66.51 | |||
500 | 66.51 | |||
31/05/2024 | 15:56:19.787 | 3 | 66.45 | |
3 | 66.45 | |||
3 | 66.45 | |||
31/05/2024 | 15:55:48.459 | 1 | 66.47 | |
1 | 66.47 | |||
1 | 66.47 | |||
31/05/2024 | 15:49:34.342 | 167 | 66.50 | |
167 | 66.50 | |||
167 | 66.50 | |||
31/05/2024 | 15:44:23.929 | 30 | 66.55 | |
30 | 66.55 | |||
30 | 66.55 | |||
31/05/2024 | 15:44:12.314 | 344 | 66.54 | |
344 | 66.54 | |||
344 | 66.54 | |||
31/05/2024 | 15:39:36.352 | 35 | 66.43 | |
35 | 66.43 | |||
35 | 66.43 | |||
31/05/2024 | 15:38:59.511 | 165 | 66.43 | |
165 | 66.43 | |||
165 | 66.43 | |||
31/05/2024 | 15:23:48.472 | 16 | 66.27 | |
16 | 66.27 | |||
16 | 66.27 | |||
31/05/2024 | 15:19:24.765 | 170 | 66.31 | |
170 | 66.31 | |||
170 | 66.31 | |||
31/05/2024 | 15:10:45.438 | 52 | 66.37 | |
52 | 66.37 | |||
52 | 66.37 | |||
31/05/2024 | 15:07:40.041 | 10 | 66.30 | |
10 | 66.30 | |||
10 | 66.30 | |||
31/05/2024 | 14:47:01.221 | 30 | 66.30 | |
30 | 66.30 | |||
30 | 66.30 | |||
31/05/2024 | 14:34:03.094 | 105 | 66.39 | |
105 | 66.39 | |||
105 | 66.39 | |||
31/05/2024 | 14:29:40.381 | 950 | 66.40 | |
950 | 66.40 | |||
950 | 66.40 | |||
31/05/2024 | 14:24:17.070 | 4 | 66.40 | |
4 | 66.40 | |||
4 | 66.40 | |||
31/05/2024 | 14:14:31.514 | 100 | 66.42 | |
100 | 66.42 | |||
100 | 66.42 | |||
31/05/2024 | 14:08:42.132 | 57 | 66.42 | |
57 | 66.42 | |||
57 | 66.42 | |||
31/05/2024 | 14:06:31.132 | 12 | 66.39 | |
12 | 66.39 | |||
12 | 66.39 | |||
31/05/2024 | 13:54:08.842 | 19 | 66.36 | |
19 | 66.36 | |||
19 | 66.36 | |||
31/05/2024 | 13:50:57.193 | 290 | 66.43 | |
290 | 66.43 | |||
290 | 66.43 | |||
31/05/2024 | 13:46:51.430 | 147 | 66.48 | |
147 | 66.48 | |||
147 | 66.48 | |||
31/05/2024 | 13:32:04.382 | 50 | 66.58 | |
50 | 66.58 | |||
50 | 66.58 | |||
31/05/2024 | 13:18:58.396 | 1 | 66.73 | |
1 | 66.73 | |||
1 | 66.73 | |||
31/05/2024 | 12:56:50.505 | 30 | 66.72 | |
30 | 66.72 | |||
30 | 66.72 | |||
31/05/2024 | 12:53:56.505 | 10 | 66.70 | |
10 | 66.70 | |||
10 | 66.70 | |||
31/05/2024 | 12:52:47.982 | 20 | 66.74 | |
20 | 66.74 | |||
20 | 66.74 | |||
31/05/2024 | 12:51:49.201 | 1 | 66.78 | |
1 | 66.78 | |||
1 | 66.78 | |||
31/05/2024 | 12:50:52.212 | 2 | 66.76 | |
2 | 66.76 | |||
2 | 66.76 | |||
31/05/2024 | 12:34:32.374 | 30 | 66.65 | |
30 | 66.65 | |||
30 | 66.65 | |||
31/05/2024 | 12:27:59.214 | 8 | 66.65 | |
8 | 66.65 | |||
8 | 66.65 | |||
31/05/2024 | 12:24:03.243 | 110 | 66.64 | |
110 | 66.64 | |||
110 | 66.64 | |||
31/05/2024 | 12:22:15.446 | 40 | 66.62 | |
40 | 66.62 | |||
40 | 66.62 | |||
31/05/2024 | 12:19:21.254 | 150 | 66.57 | |
150 | 66.57 | |||
150 | 66.57 | |||
31/05/2024 | 12:17:46.738 | 20 | 66.55 | |
20 | 66.55 | |||
20 | 66.55 | |||
31/05/2024 | 12:16:36.762 | 300 | 66.56 | |
300 | 66.56 | |||
300 | 66.56 | |||
31/05/2024 | 12:09:55.025 | 46 | 66.57 | |
46 | 66.57 | |||
46 | 66.57 | |||
31/05/2024 | 12:07:56.449 | 2 | 66.58 | |
2 | 66.58 | |||
2 | 66.58 | |||
31/05/2024 | 12:06:23.069 | 2 | 66.57 | |
2 | 66.57 | |||
2 | 66.57 | |||
31/05/2024 | 11:57:08.757 | 23 | 66.60 | |
23 | 66.60 | |||
23 | 66.60 | |||
31/05/2024 | 11:54:01.280 | 75 | 66.58 | |
75 | 66.58 | |||
75 | 66.58 | |||
31/05/2024 | 11:50:41.730 | 43 | 66.52 | |
43 | 66.52 | |||
43 | 66.52 | |||
31/05/2024 | 11:46:10.925 | 1 | 66.44 | |
1 | 66.44 | |||
1 | 66.44 | |||
31/05/2024 | 11:44:47.390 | 30 | 66.46 | |
30 | 66.46 | |||
30 | 66.46 | |||
31/05/2024 | 11:41:11.960 | 3 | 66.41 | |
3 | 66.41 | |||
3 | 66.41 | |||
31/05/2024 | 11:40:29.246 | 1 | 66.39 | |
1 | 66.39 | |||
1 | 66.39 | |||
31/05/2024 | 11:33:29.945 | 39 | 66.42 | |
39 | 66.42 | |||
39 | 66.42 | |||
31/05/2024 | 11:31:32.181 | 35 | 66.46 | |
35 | 66.46 | |||
35 | 66.46 | |||
31/05/2024 | 11:30:17.157 | 100 | 66.49 | |
100 | 66.49 | |||
100 | 66.49 | |||
31/05/2024 | 11:27:13.454 | 20 | 66.50 | |
20 | 66.50 | |||
20 | 66.50 | |||
31/05/2024 | 11:23:46.349 | 115 | 66.49 | |
115 | 66.49 | |||
115 | 66.49 | |||
31/05/2024 | 11:23:37.135 | 8 | 66.50 | |
8 | 66.50 | |||
8 | 66.50 | |||
31/05/2024 | 11:18:03.730 | 50 | 66.54 | |
50 | 66.54 | |||
50 | 66.54 | |||
31/05/2024 | 11:16:09.331 | 48 | 66.54 | |
48 | 66.54 | |||
48 | 66.54 | |||
31/05/2024 | 11:13:08.798 | 60 | 66.59 | |
60 | 66.59 | |||
60 | 66.59 | |||
31/05/2024 | 11:01:58.844 | 55 | 66.53 | |
55 | 66.53 | |||
55 | 66.53 | |||
31/05/2024 | 10:56:43.230 | 100 | 66.52 | |
100 | 66.52 | |||
100 | 66.52 | |||
31/05/2024 | 10:53:40.974 | 4 | 66.45 | |
4 | 66.45 | |||
4 | 66.45 | |||
31/05/2024 | 10:49:43.125 | 284 | 66.44 | |
284 | 66.44 | |||
284 | 66.44 | |||
31/05/2024 | 10:45:52.294 | 10 | 66.40 | |
10 | 66.40 | |||
10 | 66.40 | |||
31/05/2024 | 10:43:26.444 | 25 | 66.30 | |
25 | 66.30 | |||
25 | 66.30 | |||
31/05/2024 | 10:23:47.539 | 2 | 66.09 | |
2 | 66.09 | |||
2 | 66.09 | |||
31/05/2024 | 10:16:05.855 | 50 | 66.10 | |
50 | 66.10 | |||
50 | 66.10 | |||
31/05/2024 | 10:15:49.295 | 40 | 66.10 | |
40 | 66.10 | |||
40 | 66.10 | |||
31/05/2024 | 10:15:45.794 | 1 | 66.10 | |
1 | 66.10 | |||
1 | 66.10 | |||
31/05/2024 | 10:13:45.322 | 8 | 66.19 | |
8 | 66.19 | |||
8 | 66.19 | |||
31/05/2024 | 10:12:52.470 | 35 | 66.22 | |
35 | 66.22 | |||
35 | 66.22 | |||
31/05/2024 | 10:08:05.140 | 3 | 66.22 | |
3 | 66.22 | |||
3 | 66.22 | |||
31/05/2024 | 10:05:42.759 | 400 | 66.19 | |
400 | 66.19 | |||
400 | 66.19 | |||
31/05/2024 | 10:02:29.050 | 95 | 66.19 | |
95 | 66.19 | |||
95 | 66.19 | |||
31/05/2024 | 10:01:42.762 | 3 600 | 66.23 | |
3 600 | 66.23 | |||
3 600 | 66.23 | |||
31/05/2024 | 10:01:29.868 | 950 | 66.20 | |
950 | 66.20 | |||
950 | 66.20 | |||
31/05/2024 | 10:01:12.390 | 83 | 66.18 | |
83 | 66.18 | |||
83 | 66.18 | |||
31/05/2024 | 09:58:45.409 | 58 | 66.14 | |
58 | 66.14 | |||
58 | 66.14 | |||
31/05/2024 | 09:57:27.922 | 44 | 66.16 | |
44 | 66.16 | |||
44 | 66.16 | |||
31/05/2024 | 09:52:07.640 | 10 | 66.18 | |
10 | 66.18 | |||
10 | 66.18 | |||
31/05/2024 | 09:50:39.454 | 12 | 66.18 | |
12 | 66.18 | |||
12 | 66.18 | |||
31/05/2024 | 09:49:13.376 | 10 | 66.19 | |
10 | 66.19 | |||
10 | 66.19 | |||
31/05/2024 | 09:42:38.169 | 81 | 66.08 | |
81 | 66.08 | |||
81 | 66.08 | |||
31/05/2024 | 09:42:02.197 | 15 | 66.02 | |
15 | 66.02 | |||
15 | 66.02 | |||
31/05/2024 | 09:40:50.703 | 39 | 66.02 | |
39 | 66.02 | |||
39 | 66.02 | |||
31/05/2024 | 09:30:13.321 | 1 | 65.88 | |
1 | 65.88 | |||
1 | 65.88 | |||
31/05/2024 | 09:17:01.520 | 234 | 65.95 | |
234 | 65.95 | |||
234 | 65.95 | |||
31/05/2024 | 09:10:17.348 | 25 | 66.01 | |
25 | 66.01 | |||
25 | 66.01 | |||
31/05/2024 | 09:09:58.929 | 240 | 66.00 | |
240 | 66.00 | |||
240 | 66.00 | |||
31/05/2024 | 09:08:47.972 | 103 | 65.87 | |
103 | 65.87 | |||
103 | 65.87 | |||
31/05/2024 | 09:08:02.401 | 50 | 65.87 | |
50 | 65.87 | |||
50 | 65.87 | |||
31/05/2024 | 09:00:39.282 | 1 | 65.68 | |
1 | 65.68 | |||
1 | 65.68 | |||
31/05/2024 | 08:50:50.100 | 6 | 65.39 | |
6 | 65.39 | |||
6 | 65.39 | |||
31/05/2024 | 08:32:52.465 | 75 | 65.54 | |
75 | 65.54 | |||
75 | 65.54 | |||
31/05/2024 | 08:25:34.360 | 1 | 65.42 | |
1 | 65.42 | |||
1 | 65.42 | |||
31/05/2024 | 08:24:25.203 | 10 | 65.42 | |
10 | 65.42 | |||
10 | 65.42 | |||
31/05/2024 | 08:18:48.685 | 80 | 65.57 | |
80 | 65.57 | |||
80 | 65.57 | |||
31/05/2024 | 08:01:49.406 | 3 | 65.54 | |
3 | 65.54 | |||
3 | 65.54 | |||
31/05/2024 | 08:01:25.232 | 1 | 65.59 | |
1 | 65.59 | |||
1 | 65.59 | |||
31/05/2024 | 08:00:10.278 | 76 | 65.50 | |
76 | 65.50 | |||
76 | 65.50 | |||
31/05/2024 | 08:00:04.555 | 1 | 65.55 | |
1 | 65.55 | |||
1 | 65.55 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00