TotalEnergies SE

146

141

57.29

Date Time Volume Order Volume Price
21/11/2024 16:14:46.021 4   57.29
      4 57.29
      4 57.29
21/11/2024 16:14:40.268 3   57.27
      3 57.27
      3 57.27
21/11/2024 16:14:39.862 3   57.27
      3 57.27
      3 57.27
21/11/2024 16:13:50.630 7   57.27
      7 57.27
      7 57.27
21/11/2024 16:13:45.579 5   57.27
      5 57.27
      5 57.27
21/11/2024 16:13:44.659 3   57.26
      3 57.26
      3 57.26
21/11/2024 16:13:39.268 3   57.26
      3 57.26
      3 57.26
21/11/2024 16:13:05.573 160   57.23
      160 57.23
      160 57.23
21/11/2024 16:12:56.182 10   57.24
      10 57.24
      10 57.24
21/11/2024 16:12:55.430 7   57.24
      7 57.24
      7 57.24
21/11/2024 16:12:52.138 3   57.23
      3 57.23
      3 57.23
21/11/2024 16:12:47.362 3   57.23
      3 57.23
      3 57.23
21/11/2024 16:12:31.086 36   57.22
      36 57.22
      36 57.22
21/11/2024 16:12:30.464 47   57.22
      47 57.22
      47 57.22
21/11/2024 16:12:29.640 36   57.22
      36 57.22
      36 57.22
21/11/2024 16:12:28.788 147   57.22
      147 57.22
      147 57.22
21/11/2024 16:12:27.649 36   57.22
      36 57.22
      36 57.22
21/11/2024 16:12:26.870 43   57.22
      43 57.22
      43 57.22
21/11/2024 16:12:26.153 72   57.21
      72 57.21
      72 57.21
21/11/2024 16:12:25.310 43   57.22
      43 57.22
      43 57.22
21/11/2024 16:12:24.340 43   57.21
      43 57.21
      43 57.21
21/11/2024 16:12:23.657 36   57.21
      36 57.21
      36 57.21
21/11/2024 16:11:07.992 50   57.14
      50 57.14
      50 57.14
21/11/2024 16:06:59.632 33   57.17
      33 57.17
      33 57.17
21/11/2024 16:06:54.409 50   57.20
      50 57.20
      50 57.20
21/11/2024 16:06:37.174 8   57.16
      8 57.16
      8 57.16
21/11/2024 16:05:42.948 22   57.17
      22 57.17
      22 57.17
21/11/2024 16:05:33.831 8   57.16
      8 57.16
      8 57.16
21/11/2024 16:05:30.463 3   57.16
      3 57.16
      3 57.16
21/11/2024 16:05:29.349 3   57.16
      3 57.16
      3 57.16
21/11/2024 16:02:19.344 5   57.15
      5 57.15
      5 57.15
21/11/2024 16:02:12.289 26   57.15
      26 57.15
      26 57.15
21/11/2024 16:02:02.436 483   57.16
      483 57.16
      483 57.16
21/11/2024 16:00:53.029 9   57.11
      9 57.11
      9 57.11
21/11/2024 15:59:28.699 6   57.22
      6 57.22
      6 57.22
21/11/2024 15:56:24.693 10   57.24
      10 57.24
      10 57.24
21/11/2024 15:56:22.713 7   57.23
      7 57.23
      7 57.23
21/11/2024 15:56:10.468 5   57.24
      5 57.24
      5 57.24
21/11/2024 15:53:54.040 25   57.18
      25 57.18
      25 57.18
21/11/2024 15:50:36.359 27   57.32
      27 57.32
      27 57.32
21/11/2024 15:48:04.242 3   57.23
      3 57.23
      3 57.23
21/11/2024 15:47:56.398 5   57.24
      5 57.24
      5 57.24
21/11/2024 15:46:47.251 180   57.24
      180 57.24
      180 57.24
21/11/2024 15:46:20.633 1   57.23
      1 57.23
      1 57.23
21/11/2024 15:46:01.485 100   57.24
      100 57.24
      100 57.24
21/11/2024 15:43:35.793 100   57.15
      100 57.15
      100 57.15
21/11/2024 15:36:42.320 1   57.08
      1 57.08
      1 57.08
21/11/2024 15:33:59.341 3   57.24
      3 57.24
      3 57.24
21/11/2024 15:33:37.992 1   57.24
      1 57.24
      1 57.24
21/11/2024 15:31:07.643 3   57.15
      3 57.15
      3 57.15
21/11/2024 15:17:47.484 37   57.19
      37 57.19
      37 57.19
21/11/2024 15:14:39.677 70   57.33
      70 57.33
      70 57.33
21/11/2024 15:09:56.350 85   57.28
      85 57.28
      85 57.28
21/11/2024 15:00:08.475 25   57.26
      25 57.26
      25 57.26
21/11/2024 14:54:34.331 28   57.24
      28 57.24
      28 57.24
21/11/2024 14:51:30.348 20   57.25
      20 57.25
      20 57.25
21/11/2024 14:44:37.161 5   57.35
      5 57.35
      5 57.35
21/11/2024 14:40:12.605 36   57.35
      36 57.35
      36 57.35
21/11/2024 14:31:04.150 144   57.40
      144 57.40
      144 57.40
21/11/2024 14:29:08.005 120   57.42
      120 57.42
      120 57.42
21/11/2024 14:21:11.704 45   57.48
      45 57.48
      45 57.48
21/11/2024 14:17:24.193 1   57.50
      1 57.50
      1 57.50
21/11/2024 14:17:01.398 6   57.50
      6 57.50
      6 57.50
21/11/2024 14:16:41.811 900   57.50
      900 57.50
      900 57.50
21/11/2024 14:16:41.670 1 050   57.50
      1 050 57.50
      1 050 57.50
21/11/2024 14:16:34.481 1 050   57.50
      1 050 57.50
      1 050 57.50
21/11/2024 14:16:20.741 40   57.48
      40 57.48
      40 57.48
21/11/2024 14:04:02.177 17   57.41
      17 57.41
      17 57.41
21/11/2024 13:59:00.210 10   57.40
      10 57.40
      10 57.40
21/11/2024 13:55:14.507 15   57.39
      15 57.39
      15 57.39
21/11/2024 13:47:29.523 10   57.47
      10 57.47
      10 57.47
21/11/2024 13:46:39.583 70   57.49
      70 57.49
      70 57.49
21/11/2024 13:46:32.828 24   57.47
      24 57.47
      24 57.47
21/11/2024 13:42:27.011 15   57.50
      15 57.50
      15 57.50
21/11/2024 13:33:39.966 110   57.39
      110 57.39
      110 57.39
21/11/2024 13:01:07.521 1   57.33
      1 57.33
      1 57.33
21/11/2024 12:54:59.340 80   57.32
      80 57.32
      80 57.32
21/11/2024 12:47:24.915 6   57.34
      6 57.34
      6 57.34
21/11/2024 12:46:54.607 27   57.33
      27 57.33
      27 57.33
21/11/2024 12:32:33.811 1   57.35
      1 57.35
      1 57.35
21/11/2024 12:29:55.570 1   57.34
      1 57.34
      1 57.34
21/11/2024 12:28:38.819 20   57.32
      20 57.32
      20 57.32
21/11/2024 12:22:28.320 100   57.30
      100 57.30
      100 57.30
21/11/2024 12:22:26.890 2   57.28
      2 57.28
      2 57.28
21/11/2024 12:21:12.370 12   57.23
      12 57.23
      12 57.23
21/11/2024 12:19:08.547 11   57.24
      11 57.24
      11 57.24
21/11/2024 12:14:50.028 115   57.24
      115 57.24
      115 57.24
21/11/2024 12:12:21.954 277   57.12
      277 57.12
      277 57.12
21/11/2024 12:05:56.052 100   57.16
      100 57.16
      100 57.16
21/11/2024 11:56:36.935 102   57.07
      102 57.07
      102 57.07
21/11/2024 11:51:54.896 200   57.15
      200 57.15
      200 57.15
21/11/2024 11:36:20.071 200   57.01
      200 57.01
      200 57.01
21/11/2024 11:35:04.737 5   57.00
      5 57.00
      5 57.00
21/11/2024 11:34:23.297 365   56.98
      365 56.98
      365 56.98
21/11/2024 11:28:29.871 50   56.92
      50 56.92
      50 56.92
21/11/2024 11:27:51.855 5   56.90
      5 56.90
      5 56.90
21/11/2024 11:18:27.489 10   57.01
      10 57.01
      10 57.01
21/11/2024 11:14:04.517 1   57.01
      1 57.01
      1 57.01
21/11/2024 11:13:02.334 105   57.05
      105 57.05
      105 57.05
21/11/2024 11:08:26.801 1   57.19
      1 57.19
      1 57.19
21/11/2024 11:07:52.850 6   57.22
      6 57.22
      6 57.22
21/11/2024 11:04:44.998 32   57.13
      32 57.13
      32 57.13
21/11/2024 10:58:59.785 5   57.12
      5 57.12
      5 57.12
21/11/2024 10:57:36.268 3   57.10
      3 57.10
      3 57.10
21/11/2024 10:56:37.692 300   57.04
      300 57.04
      300 57.04
21/11/2024 10:49:29.111 250   57.00
      250 57.00
      250 57.00
21/11/2024 10:48:34.983 300   56.97
      300 56.97
      300 56.97
21/11/2024 10:48:34.923 100   56.97
      100 56.97
      100 56.97
21/11/2024 10:39:49.878 45   56.83
      45 56.83
      45 56.83
21/11/2024 10:38:21.797 70   56.85
      70 56.85
      70 56.85
21/11/2024 10:38:00.155 45   56.86
      45 56.86
      45 56.86
21/11/2024 10:36:46.037 100   56.87
      100 56.87
      100 56.87
21/11/2024 10:08:00.404 62   57.06
      62 57.06
      62 57.06
21/11/2024 10:07:25.624 450   57.04
      450 57.04
      450 57.04
21/11/2024 10:05:46.146 165   57.07
      165 57.07
      165 57.07
21/11/2024 09:59:27.325 500   57.11
      500 57.11
      500 57.11
21/11/2024 09:50:54.457 411   57.14
      411 57.14
      411 57.14
21/11/2024 09:50:40.675 1 000   57.13
      1 000 57.13
      1 000 57.13
21/11/2024 09:44:17.362 260   57.10
      260 57.10
      260 57.10
21/11/2024 09:39:29.025 1   57.17
      1 57.17
      1 57.17
21/11/2024 09:34:20.760 1   57.19
      1 57.19
      1 57.19
21/11/2024 09:32:23.813 6   57.24
      6 57.24
      6 57.24
21/11/2024 09:30:08.700 1   57.26
      1 57.26
      1 57.26
21/11/2024 09:28:52.587 98   57.32
      98 57.32
      98 57.32
21/11/2024 09:28:24.362 4   57.33
      4 57.33
      4 57.33
21/11/2024 09:23:40.369 5   57.32
      5 57.32
      5 57.32
21/11/2024 09:18:55.449 29   57.29
      29 57.29
      29 57.29
21/11/2024 08:59:15.381 381   57.40
      381 57.40
      381 57.40
21/11/2024 08:55:47.307 1   57.35
      1 57.35
      1 57.35
21/11/2024 08:50:08.895 18   57.35
      18 57.35
      18 57.35
21/11/2024 08:48:58.221 18   57.20
      18 57.20
      18 57.20
21/11/2024 08:13:09.846 100   57.20
      100 57.20
      100 57.20
21/11/2024 08:12:58.965 100   57.10
      100 57.10
      100 57.10
21/11/2024 08:12:47.863 100   57.00
      100 57.00
      100 57.00
21/11/2024 08:12:31.656 1 900   56.81
      173 56.81
      30 56.81
      1 567 56.81
      1 900 56.81
      30 56.81
      100 56.81
21/11/2024 08:11:31.609 100   57.21
      100 57.21
      100 57.21
21/11/2024 08:02:01.226 1   57.31
      1 57.31
      1 57.31
21/11/2024 08:01:28.969 1   57.19
      1 57.19
      1 57.19
21/11/2024 08:01:12.699 3   57.19
      3 57.19
      3 57.19
21/11/2024 08:00:27.900 4   57.30
      4 57.30
      4 57.30
21/11/2024 08:00:00.496 114   57.26
      50 57.26
      64 57.26
      3 57.26
      111 57.26
Copyright © 2024 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 CET (UTC+1)