Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← TOTB.XETRA stock page

TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	43.475	44.030	43.370	43.555	32.815	20,453
2021-11-08	43.400	44.010	43.400	43.530	32.796	30,362
2021-11-05	43.035	43.725	42.970	43.435	32.724	19,710
2021-11-04	42.855	43.710	42.855	43.225	32.566	30,675
2021-11-03	43.465	43.465	42.695	42.875	32.302	39,679
2021-11-02	43.430	43.655	43.010	43.625	32.867	25,139
2021-11-01	43.300	43.890	43.270	43.590	32.841	30,879
2021-10-29	43.270	43.900	43.225	43.315	32.634	54,623
2021-10-28	43.670	43.680	42.860	43.245	32.581	52,939
2021-10-27	43.670	43.805	43.260	43.635	32.875	21,961
2021-10-26	43.845	44.250	43.675	43.770	32.977	39,291
2021-10-25	44.000	44.315	43.835	43.975	33.131	33,651
2021-10-22	43.970	44.420	43.645	43.745	32.958	49,803
2021-10-21	44.775	44.805	44.155	44.170	33.278	56,545
2021-10-20	44.845	45.130	44.430	44.885	33.817	41,108

← NewerPage 22 of 22 · 1,275 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.