TotalEnergies SE

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)