Tradegate Exchange

TotalEnergies SE

59.39

Date	Time	Volume	Order Volume	Price
02/04/2025	14:45:55.323	10		59.39
			10	59.39
			10	59.39
02/04/2025	14:45:05.604	2		59.39
			2	59.39
			2	59.39
02/04/2025	14:43:16.456	37		59.39
			37	59.39
			37	59.39
02/04/2025	14:37:53.996	39		59.34
			39	59.34
			39	59.34
02/04/2025	14:25:15.735	26		59.30
			26	59.30
			26	59.30
02/04/2025	14:24:37.443	45		59.28
			45	59.28
			45	59.28
02/04/2025	14:23:03.948	21		59.31
			21	59.31
			21	59.31
02/04/2025	14:08:11.196	6		59.34
			6	59.34
			6	59.34
02/04/2025	14:00:04.071	47		59.42
			47	59.42
			47	59.42
02/04/2025	13:59:56.343	3		59.41
			3	59.41
			3	59.41
02/04/2025	13:57:58.161	75		59.42
			75	59.42
			75	59.42
02/04/2025	13:53:58.563	90		59.43
			90	59.43
			90	59.43
02/04/2025	13:49:55.446	90		59.42
			90	59.42
			90	59.42
02/04/2025	13:44:39.085	75		59.43
			75	59.43
			75	59.43
02/04/2025	13:40:55.052	38		59.40
			38	59.40
			38	59.40
02/04/2025	13:35:44.270	301		59.44
			301	59.44
			301	59.44
02/04/2025	13:32:48.481	1		59.46
			1	59.46
			1	59.46
02/04/2025	13:30:32.969	8		59.51
			8	59.51
			8	59.51
02/04/2025	13:26:49.269	81		59.48
			81	59.48
			81	59.48
02/04/2025	13:25:54.979	700		59.48
			700	59.48
			700	59.48
02/04/2025	13:23:02.589	54		59.48
			54	59.48
			54	59.48
02/04/2025	13:19:34.406	2		59.54
			2	59.54
			2	59.54
02/04/2025	13:14:59.618	4		59.50
			4	59.50
			4	59.50
02/04/2025	13:13:18.328	30		59.48
			30	59.48
			30	59.48
02/04/2025	13:12:39.498	100		59.47
			100	59.47
			100	59.47
02/04/2025	13:03:57.732	10		59.42
			10	59.42
			10	59.42
02/04/2025	13:00:06.246	3		59.50
			3	59.50
			3	59.50
02/04/2025	12:55:17.916	3		59.50
			3	59.50
			3	59.50
02/04/2025	12:52:44.235	40		59.52
			40	59.52
			40	59.52
02/04/2025	12:31:30.785	7		59.56
			7	59.56
			7	59.56
02/04/2025	12:25:08.185	202		59.54
			202	59.54
			202	59.54
02/04/2025	12:24:55.641	259		59.54
			259	59.54
			259	59.54
02/04/2025	12:16:40.055	1 000		59.53
			1 000	59.53
			1 000	59.53
02/04/2025	12:05:09.071	20		59.49
			20	59.49
			20	59.49
02/04/2025	12:01:09.231	19		59.55
			19	59.55
			19	59.55
02/04/2025	11:50:40.557	69		59.53
			69	59.53
			69	59.53
02/04/2025	11:31:56.224	1		59.55
			1	59.55
			1	59.55
02/04/2025	11:28:49.619	40		59.59
			40	59.59
			40	59.59
02/04/2025	11:24:42.621	4		59.60
			4	59.60
			4	59.60
02/04/2025	11:18:58.629	160		59.57
			160	59.57
			160	59.57
02/04/2025	11:14:37.700	300		59.62
			300	59.62
			300	59.62
02/04/2025	11:10:21.922	20		59.65
			20	59.65
			20	59.65
02/04/2025	10:57:19.209	142		59.57
			142	59.57
			142	59.57
02/04/2025	10:51:33.700	3		59.55
			3	59.55
			3	59.55
02/04/2025	10:46:56.473	3		59.55
			3	59.55
			3	59.55
02/04/2025	10:45:04.999	30		59.52
			30	59.52
			30	59.52
02/04/2025	10:44:59.532	3		59.51
			3	59.51
			3	59.51
02/04/2025	10:42:28.349	18		59.50
			18	59.50
			18	59.50
02/04/2025	10:42:11.949	3		59.49
			3	59.49
			3	59.49
02/04/2025	10:41:41.738	1		59.51
			1	59.51
			1	59.51
02/04/2025	10:41:40.930	1		59.51
			1	59.51
			1	59.51
02/04/2025	10:41:29.317	15		59.52
			15	59.52
			15	59.52
02/04/2025	10:40:59.191	2		59.52
			2	59.52
			2	59.52
02/04/2025	10:36:44.683	1		59.45
			1	59.45
			1	59.45
02/04/2025	10:30:44.903	41		59.35
			41	59.35
			41	59.35
02/04/2025	10:26:34.424	220		59.29
			220	59.29
			220	59.29
02/04/2025	10:23:13.556	150		59.28
			150	59.28
			150	59.28
02/04/2025	10:22:31.926	1		59.30
			1	59.30
			1	59.30
02/04/2025	10:20:13.427	3		59.30
			3	59.30
			3	59.30
02/04/2025	10:19:24.571	30		59.27
			30	59.27
			30	59.27
02/04/2025	10:09:17.043	6		59.18
			6	59.18
			6	59.18
02/04/2025	10:08:40.357	84		59.16
			84	59.16
			84	59.16
02/04/2025	09:59:30.533	50		59.26
			50	59.26
			50	59.26
02/04/2025	09:48:03.234	200		59.32
			200	59.32
			200	59.32
02/04/2025	09:45:47.644	45		59.40
			45	59.40
			45	59.40
02/04/2025	09:44:25.281	70		59.40
			70	59.40
			70	59.40
02/04/2025	09:43:22.922	200		59.40
			200	59.40
			200	59.40
02/04/2025	09:40:44.176	1 000		59.44
			950	59.44
			1 000	59.44
			50	59.44
02/04/2025	09:40:36.155	1 050		59.45
			1 050	59.45
			1 050	59.45
02/04/2025	09:31:11.979	1		59.49
			1	59.49
			1	59.49
02/04/2025	09:23:12.503	3		59.58
			3	59.58
			3	59.58
02/04/2025	09:11:15.321	5		59.53
			5	59.53
			5	59.53
02/04/2025	09:02:15.485	100		59.57
			100	59.57
			100	59.57
02/04/2025	09:01:02.566	84		59.69
			84	59.69
			84	59.69
02/04/2025	08:58:51.748	6		59.49
			6	59.49
			6	59.49
02/04/2025	08:57:02.806	5		59.64
			1	59.64
			1	59.64
			1	59.64
			1	59.64
			5	59.64
			1	59.64
02/04/2025	08:41:06.114	34		59.45
			24	59.45
			34	59.45
			10	59.45
02/04/2025	08:37:18.501	90		59.47
			90	59.47
			90	59.47
02/04/2025	08:29:53.086	10		59.49
			10	59.49
			10	59.49
02/04/2025	08:29:48.029	90		59.49
			90	59.49
			90	59.49
02/04/2025	08:11:23.144	2		59.50
			2	59.50
			2	59.50
02/04/2025	08:07:06.781	90		59.48
			90	59.48
			90	59.48
02/04/2025	08:00:40.031	4		59.55
			4	59.55
			4	59.55
02/04/2025	08:00:31.958	2		59.51
			2	59.51
			2	59.51
02/04/2025	08:00:30.053	1		59.55
			1	59.55
			1	59.55
02/04/2025	08:00:28.342	5		59.52
			5	59.52
			5	59.52
02/04/2025	07:31:24.624	1		59.60
			1	59.60
			1	59.60
02/04/2025	07:30:00.366	6		59.59
			6	59.59
			6	59.59

Copyright © 2025 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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 298.50
Ask: 1 299.00
Volume: 62 237
-3.78%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 14:50:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice