Vienna - Delayed Quote EUR
TotalEnergies SE (FP.VI)
At close: November 15 at 3:30 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 56.88 | 57.70 | 56.88 | 57.61 | 57.61 | - |
| Nov 14, 2024 | 56.55 | 57.29 | 56.55 | 57.29 | 57.29 | - |
| Nov 13, 2024 | 55.73 | 56.05 | 55.57 | 55.57 | 55.57 | - |
| Nov 12, 2024 | 56.90 | 56.90 | 56.57 | 56.57 | 56.57 | 17 |
| Nov 11, 2024 | 57.92 | 57.92 | 57.14 | 57.14 | 57.14 | - |
| Nov 8, 2024 | 57.77 | 57.77 | 57.11 | 57.11 | 57.11 | - |
| Nov 7, 2024 | 57.36 | 58.06 | 57.36 | 58.06 | 58.06 | - |
| Nov 6, 2024 | 58.07 | 58.46 | 57.33 | 57.33 | 57.33 | - |
| Nov 5, 2024 | 57.91 | 58.26 | 57.91 | 58.08 | 58.08 | - |
| Nov 4, 2024 | 58.21 | 58.33 | 58.05 | 58.05 | 58.05 | - |
| Nov 1, 2024 | 58.06 | 58.56 | 58.06 | 58.21 | 58.21 | 170 |
| Oct 31, 2024 | 57.47 | 57.85 | 57.31 | 57.62 | 57.62 | 155 |
| Oct 30, 2024 | 59.22 | 59.33 | 58.95 | 59.33 | 59.33 | - |
| Oct 29, 2024 | 60.01 | 60.31 | 59.88 | 59.88 | 59.88 | - |
| Oct 28, 2024 | 59.43 | 59.43 | 58.92 | 59.27 | 59.27 | - |
| Oct 25, 2024 | 59.97 | 60.29 | 59.94 | 60.29 | 60.29 | - |
| Oct 24, 2024 | 60.67 | 60.79 | 60.38 | 60.38 | 60.38 | - |
| Oct 23, 2024 | 60.16 | 60.21 | 59.99 | 59.99 | 59.99 | - |
| Oct 22, 2024 | 59.79 | 60.00 | 59.79 | 60.00 | 60.00 | - |
| Oct 21, 2024 | 59.71 | 60.31 | 59.71 | 60.16 | 60.16 | - |
| Oct 18, 2024 | 60.81 | 60.81 | 59.95 | 59.95 | 59.95 | - |
| Oct 17, 2024 | 59.61 | 60.16 | 59.61 | 60.16 | 60.16 | - |
| Oct 16, 2024 | 59.40 | 59.88 | 59.40 | 59.88 | 59.88 | - |
| Oct 15, 2024 | 59.89 | 59.89 | 59.75 | 59.75 | 59.75 | - |
| Oct 14, 2024 | 62.41 | 62.72 | 62.41 | 62.46 | 62.46 | 100 |
| Oct 11, 2024 | 63.09 | 63.09 | 62.40 | 62.40 | 62.40 | - |
| Oct 10, 2024 | 62.18 | 62.49 | 62.08 | 62.49 | 62.49 | - |
| Oct 9, 2024 | 62.44 | 62.44 | 61.63 | 61.63 | 61.63 | - |
| Oct 8, 2024 | 62.91 | 62.91 | 62.64 | 62.64 | 62.64 | - |
| Oct 7, 2024 | 62.53 | 63.45 | 62.53 | 62.98 | 62.98 | 10 |
| Oct 4, 2024 | 61.71 | 62.89 | 61.71 | 62.89 | 62.89 | 30 |
| Oct 3, 2024 | 61.20 | 61.49 | 61.14 | 61.14 | 61.14 | - |
| Oct 2, 2024 | 61.24 | 61.24 | 61.00 | 61.05 | 61.05 | 100 |
| Oct 1, 2024 | 58.20 | 58.55 | 57.98 | 58.55 | 58.55 | - |
| Sep 30, 2024 | 58.52 | 58.52 | 58.42 | 58.44 | 58.44 | - |
| Sep 27, 2024 | 59.17 | 59.40 | 59.04 | 59.04 | 59.04 | - |
| Sep 26, 2024 | 58.93 | 58.93 | 58.63 | 58.63 | 58.63 | 35 |
| Sep 25, 2024 | 0.79 Dividend | |||||
| Sep 25, 2024 | 61.48 | 61.53 | 61.04 | 61.04 | 61.04 | - |
| Sep 24, 2024 | 62.76 | 63.09 | 62.76 | 63.07 | 62.28 | 35 |
| Sep 23, 2024 | 62.78 | 62.78 | 62.05 | 62.15 | 61.37 | - |
| Sep 20, 2024 | 62.04 | 62.31 | 62.04 | 62.31 | 61.53 | - |
| Sep 19, 2024 | 62.22 | 62.67 | 62.22 | 62.34 | 61.56 | - |
| Sep 18, 2024 | 61.60 | 61.60 | 61.08 | 61.26 | 60.49 | - |
| Sep 17, 2024 | 61.63 | 61.63 | 61.42 | 61.45 | 60.68 | - |
| Sep 16, 2024 | 60.81 | 61.08 | 60.81 | 61.08 | 60.31 | - |
| Sep 13, 2024 | 61.07 | 61.07 | 60.96 | 61.01 | 60.25 | 70 |
| Sep 12, 2024 | 60.95 | 60.95 | 60.40 | 60.43 | 59.67 | 90 |
| Sep 11, 2024 | 60.91 | 60.91 | 60.06 | 60.22 | 59.47 | - |
| Sep 10, 2024 | 60.77 | 60.77 | 60.45 | 60.45 | 59.69 | 1,492 |
| Sep 9, 2024 | 60.38 | 60.60 | 60.24 | 60.60 | 59.84 | 100 |
| Sep 6, 2024 | 60.16 | 60.35 | 60.03 | 60.35 | 59.59 | - |
| Sep 5, 2024 | 60.19 | 60.78 | 60.19 | 60.78 | 60.02 | - |
| Sep 4, 2024 | 60.45 | 60.81 | 59.98 | 60.72 | 59.96 | 161 |
| Sep 3, 2024 | 62.54 | 62.54 | 61.12 | 61.12 | 60.35 | - |
| Sep 2, 2024 | 62.39 | 62.48 | 62.38 | 62.41 | 61.63 | - |
| Aug 30, 2024 | 62.88 | 63.27 | 62.48 | 62.48 | 61.70 | - |
| Aug 29, 2024 | 62.01 | 62.72 | 61.94 | 62.72 | 61.93 | - |
| Aug 28, 2024 | 62.80 | 62.80 | 62.40 | 62.40 | 61.62 | - |
| Aug 27, 2024 | 63.30 | 63.39 | 62.97 | 62.97 | 62.18 | - |
| Aug 26, 2024 | 62.48 | 62.87 | 62.35 | 62.87 | 62.08 | - |
| Aug 23, 2024 | 61.50 | 62.18 | 61.50 | 62.03 | 61.25 | - |
| Aug 22, 2024 | 61.67 | 61.82 | 61.58 | 61.58 | 60.81 | - |
| Aug 21, 2024 | 62.10 | 62.20 | 61.93 | 62.15 | 61.37 | - |
| Aug 20, 2024 | 62.54 | 62.54 | 62.34 | 62.35 | 61.57 | - |
| Aug 19, 2024 | 62.44 | 62.93 | 62.44 | 62.93 | 62.14 | - |
| Aug 16, 2024 | 62.56 | 62.56 | 62.11 | 62.11 | 61.33 | - |
| Aug 15, 2024 | 61.83 | 62.42 | 61.78 | 62.42 | 61.64 | - |
| Aug 14, 2024 | 61.75 | 61.75 | 61.09 | 61.41 | 60.64 | - |
| Aug 13, 2024 | 61.85 | 61.85 | 61.28 | 61.28 | 60.51 | - |
| Aug 12, 2024 | 61.71 | 61.84 | 61.63 | 61.84 | 61.07 | - |
| Aug 9, 2024 | 61.29 | 61.59 | 60.95 | 60.95 | 60.19 | 160 |
| Aug 8, 2024 | 60.11 | 60.85 | 60.11 | 60.85 | 60.09 | - |
| Aug 7, 2024 | 58.83 | 60.62 | 58.83 | 60.53 | 59.77 | - |
| Aug 6, 2024 | 58.98 | 59.10 | 58.27 | 58.67 | 57.94 | 50 |
| Aug 5, 2024 | 58.93 | 59.23 | 58.77 | 59.14 | 58.40 | 181 |
| Aug 2, 2024 | 62.08 | 62.09 | 61.73 | 61.73 | 60.96 | - |
| Aug 1, 2024 | 62.25 | 62.73 | 62.25 | 62.41 | 61.63 | 161 |
| Jul 31, 2024 | 62.61 | 63.13 | 62.61 | 62.79 | 62.00 | - |
| Jul 30, 2024 | 62.08 | 62.12 | 61.87 | 61.87 | 61.10 | - |
| Jul 29, 2024 | 62.90 | 62.90 | 62.34 | 62.34 | 61.56 | - |
| Jul 26, 2024 | 62.83 | 62.83 | 62.06 | 62.06 | 61.28 | - |
| Jul 25, 2024 | 61.35 | 61.72 | 61.10 | 61.72 | 60.95 | - |
| Jul 24, 2024 | 61.82 | 62.27 | 61.70 | 62.27 | 61.49 | - |
| Jul 23, 2024 | 62.78 | 63.07 | 62.46 | 62.46 | 61.68 | - |
| Jul 22, 2024 | 62.69 | 63.21 | 62.69 | 63.10 | 62.31 | 17 |
| Jul 19, 2024 | 63.46 | 63.46 | 62.75 | 62.75 | 61.96 | 4 |
| Jul 18, 2024 | 63.59 | 63.84 | 63.59 | 63.84 | 63.04 | 200 |
| Jul 17, 2024 | 62.48 | 62.57 | 62.48 | 62.57 | 61.79 | - |
| Jul 16, 2024 | 62.88 | 62.88 | 62.39 | 62.39 | 61.61 | - |
| Jul 15, 2024 | 64.17 | 64.17 | 63.25 | 63.28 | 62.49 | - |
| Jul 12, 2024 | 63.76 | 63.85 | 63.72 | 63.72 | 62.92 | - |
| Jul 11, 2024 | 63.24 | 63.24 | 62.70 | 62.70 | 61.91 | - |
| Jul 10, 2024 | 63.16 | 63.31 | 63.16 | 63.16 | 62.37 | - |
| Jul 9, 2024 | 63.98 | 64.06 | 62.97 | 62.97 | 62.18 | 150 |
| Jul 8, 2024 | 64.88 | 65.25 | 64.88 | 64.91 | 64.10 | - |
| Jul 5, 2024 | 65.12 | 65.58 | 65.12 | 65.56 | 64.74 | - |
| Jul 4, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.29 | - |
| Jul 3, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 63.80 | - |
| Jul 2, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 62.83 | - |
| Jul 1, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.28 | - |
| Jun 28, 2024 | 62.66 | 62.78 | 62.66 | 62.78 | 61.99 | 47 |
| Jun 27, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.38 | - |
| Jun 26, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.27 | - |
| Jun 25, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 60.71 | - |
| Jun 24, 2024 | 61.64 | 61.64 | 61.48 | 61.48 | 60.71 | 120 |
| Jun 21, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.24 | - |
| Jun 20, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 60.97 | 28 |
| Jun 19, 2024 | 0.79 Dividend | |||||
| Jun 19, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 61.67 | - |
| Jun 18, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 60.82 | - |
| Jun 17, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.06 | - |
| Jun 14, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.07 | - |
| Jun 13, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 62.43 | - |
| Jun 12, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 63.40 | - |
| Jun 11, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 63.73 | - |
| Jun 10, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 62.63 | - |
| Jun 7, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 63.59 | - |
| Jun 6, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 63.06 | - |
| Jun 5, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 62.92 | - |
| Jun 4, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 63.43 | - |
| Jun 3, 2024 | 67.56 | 67.56 | 67.10 | 67.10 | 65.42 | 150 |
| May 31, 2024 | 65.92 | 66.68 | 65.92 | 66.68 | 65.01 | 150 |
| May 30, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 63.64 | - |
| May 29, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.07 | - |
| May 28, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.14 | - |
| May 27, 2024 | 65.95 | 66.37 | 65.95 | 66.37 | 64.71 | 21 |
| May 24, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 63.68 | - |
| May 23, 2024 | 65.21 | 65.90 | 65.21 | 65.90 | 64.25 | 2 |
| May 22, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 64.19 | - |
| May 21, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 65.25 | - |
| May 20, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 65.79 | - |
| May 17, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 65.34 | - |
| May 16, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 66.76 | - |
| May 15, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 67.98 | - |
| May 14, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 67.13 | - |
| May 13, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 66.80 | - |
| May 10, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 67.24 | - |
| May 9, 2024 | 67.62 | 68.11 | 67.62 | 68.11 | 66.41 | 160 |
| May 8, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 64.72 | - |
| May 7, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 65.66 | - |
| May 6, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 64.69 | - |
| May 3, 2024 | 66.93 | 67.08 | 66.30 | 66.30 | 64.64 | 310 |
| May 2, 2024 | 67.40 | 67.40 | 66.75 | 66.75 | 65.08 | 470 |
| Apr 30, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 67.99 | - |
| Apr 29, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.35 | - |
| Apr 26, 2024 | 68.09 | 69.15 | 68.09 | 69.15 | 67.42 | 320 |
| Apr 25, 2024 | 68.73 | 68.73 | 67.32 | 67.32 | 65.63 | 30 |
| Apr 24, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 66.60 | - |
| Apr 23, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 66.53 | - |
| Apr 22, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 65.78 | - |
| Apr 19, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 65.30 | - |
| Apr 18, 2024 | 67.20 | 67.20 | 67.01 | 67.01 | 65.33 | 160 |
| Apr 17, 2024 | 67.43 | 67.50 | 67.43 | 67.50 | 65.81 | 150 |
| Apr 16, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 65.76 | - |
| Apr 15, 2024 | 69.09 | 69.09 | 68.95 | 68.95 | 67.22 | 160 |
| Apr 12, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 66.96 | - |
| Apr 11, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 67.83 | - |
| Apr 10, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 66.29 | - |
| Apr 9, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 66.14 | - |
| Apr 8, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.14 | - |
| Apr 5, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 65.49 | - |
| Apr 4, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 65.10 | - |
| Apr 3, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 64.58 | - |
| Apr 2, 2024 | 64.54 | 65.71 | 64.54 | 65.71 | 64.07 | 150 |
| Mar 28, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 61.95 | - |
| Mar 27, 2024 | 62.37 | 62.70 | 62.37 | 62.70 | 61.13 | 24 |
| Mar 26, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 61.67 | - |
| Mar 25, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 61.45 | - |
| Mar 22, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 60.96 | - |
| Mar 21, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 61.94 | - |
| Mar 20, 2024 | 0.74 Dividend | |||||
| Mar 20, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 61.75 | - |
| Mar 19, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 58.44 | - |
| Mar 18, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 58.44 | - |
| Mar 15, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 58.44 | - |
| Mar 14, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 58.44 | - |
| Mar 13, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 58.44 | - |
| Mar 12, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 58.62 | - |
| Mar 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.78 | - |
| Mar 8, 2024 | 60.41 | 60.50 | 60.19 | 60.24 | 58.02 | 835 |
| Mar 7, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 57.52 | - |
| Mar 6, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.50 | - |
| Mar 5, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.85 | - |
| Mar 4, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 57.57 | - |
| Mar 1, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 57.02 | - |
| Feb 29, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 57.02 | - |
| Feb 28, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 57.11 | - |
| Feb 27, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 56.96 | - |
| Feb 26, 2024 | 59.15 | 59.15 | 58.72 | 58.72 | 56.55 | 161 |
| Feb 23, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 57.16 | - |
| Feb 22, 2024 | 59.43 | 59.43 | 59.04 | 59.04 | 56.86 | 161 |
| Feb 21, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 56.28 | - |
| Feb 20, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 57.31 | - |
| Feb 19, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 57.87 | - |
| Feb 16, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.88 | - |
| Feb 15, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.82 | - |
| Feb 14, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 58.19 | - |
| Feb 13, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 57.93 | - |
| Feb 12, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 57.46 | - |
| Feb 9, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 57.23 | - |
| Feb 8, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 56.60 | 161 |
| Feb 7, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 57.43 | 800 |
| Feb 6, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 57.01 | - |
| Feb 5, 2024 | 59.54 | 59.54 | 59.20 | 59.20 | 57.01 | 16 |
| Feb 2, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.82 | - |
| Feb 1, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 58.29 | - |
| Jan 31, 2024 | 60.84 | 60.84 | 60.69 | 60.69 | 58.45 | 161 |
| Jan 30, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 57.98 | - |
| Jan 29, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 58.53 | - |
| Jan 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.78 | - |
| Jan 25, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 57.06 | - |
| Jan 24, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 56.06 | - |
| Jan 23, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 56.20 | - |
| Jan 22, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 55.83 | - |
| Jan 19, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 56.87 | - |
| Jan 18, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 56.08 | - |
| Jan 17, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 56.31 | - |
| Jan 16, 2024 | 59.19 | 59.81 | 59.19 | 59.81 | 57.60 | 161 |
| Jan 15, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 58.03 | - |
| Jan 12, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 58.03 | - |
| Jan 11, 2024 | 59.93 | 59.93 | 59.74 | 59.74 | 57.53 | 21 |
| Jan 10, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 57.96 | - |
| Jan 9, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 58.78 | - |
| Jan 8, 2024 | 61.98 | 61.98 | 60.94 | 60.94 | 58.69 | 15 |
| Jan 5, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 59.66 | - |
| Jan 4, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.29 | 161 |
| Jan 3, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 59.54 | - |
| Jan 2, 2024 | 0.74 Dividend | |||||
| Jan 2, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 59.83 | - |
| Dec 29, 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 58.39 | - |
| Dec 28, 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 59.29 | - |
| Dec 27, 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 59.70 | - |
| Dec 22, 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 59.41 | - |
| Dec 21, 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 59.09 | - |
| Dec 20, 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 59.77 | - |
| Dec 19, 2023 | 61.80 | 62.00 | 61.80 | 62.00 | 58.99 | 7 |
| Dec 18, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 58.84 | - |
| Dec 15, 2023 | 62.25 | 62.25 | 61.81 | 61.81 | 58.81 | 314 |
| Dec 14, 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 58.56 | - |
| Dec 13, 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 58.46 | - |
| Dec 12, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 59.12 | - |
| Dec 11, 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 59.13 | - |
| Dec 8, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 58.13 | - |
| Dec 7, 2023 | 60.72 | 60.72 | 60.72 | 60.72 | 57.77 | - |
| Dec 6, 2023 | 61.27 | 61.27 | 61.27 | 61.27 | 58.30 | - |
| Dec 5, 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 58.83 | - |
| Dec 4, 2023 | 61.67 | 61.67 | 61.67 | 61.67 | 58.68 | - |
| Dec 1, 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 59.50 | - |
| Nov 30, 2023 | 62.12 | 63.12 | 62.12 | 62.72 | 59.68 | 243 |
| Nov 29, 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 59.55 | - |
| Nov 28, 2023 | 62.86 | 63.20 | 62.86 | 63.20 | 60.13 | 157 |
| Nov 27, 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 59.89 | - |
| Nov 24, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 59.90 | - |
| Nov 23, 2023 | 62.55 | 62.56 | 62.55 | 62.56 | 59.52 | 150 |
| Nov 22, 2023 | 63.39 | 63.39 | 62.00 | 62.00 | 58.99 | 314 |
| Nov 21, 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 59.91 | - |
| Nov 20, 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 59.53 | - |
| Nov 17, 2023 | 61.39 | 61.39 | 61.39 | 61.39 | 58.41 | - |
| Nov 16, 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 59.40 | - |
| Nov 15, 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 59.62 | - |
Related Tickers
CHU.F China Petroleum & Chemical Corporation
0.5192
+3.80%
XONA.F Exxon Mobil Corporation
113.62
-0.73%
XONA.DU Exxon Mobil Corp
113.66
-0.32%
REPYY Repsol, S.A.
12.40
+1.39%
GALP.LS Galp Energia, SGPS, S.A.
15.69
+1.46%
E Eni S.p.A.
29.69
+0.68%
REP.MC Repsol, S.A.
11.68
+1.08%
OMV.VI OMV Aktiengesellschaft
38.64
+1.10%
2222.SR Saudi Arabian Oil Company
27.65
-1.25%
PKN.WA Orlen S.A.
52.78
-0.60%