TotalEnergies SE (ADRs) - Price History
Monthly price history for TOTA.SG (TotalEnergies SE (ADRs))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €66.50 | €66.50 |
| April 2024 | €69 | €69 |
| March 2024 | €63 | €63 |
| February 2024 | €57.74 | €58.50 |
| January 2024 | €59.22 | €60 |
| December 2023 | €59.71 | €60.50 |
| November 2023 | €60.88 | €62.50 |
| October 2023 | €60.88 | €62.50 |
| September 2023 | €59.90 | €61.50 |
| August 2023 | €55.30 | €57.50 |
| July 2023 | €52.89 | €55 |
| June 2023 | €50.01 | €52 |
| May 2023 | €49.25 | €52 |
| April 2023 | €53.98 | €57 |
| March 2023 | €51.14 | €54 |
| February 2023 | €54.61 | €58.50 |
| January 2023 | €52.28 | €56 |
| December 2022 | €54.14 | €58 |
| November 2022 | €54.32 | €60 |
| October 2022 | €49.80 | €55 |
| September 2022 | €43.28 | €47.80 |
| August 2022 | €45.11 | €50.50 |
| July 2022 | €43.94 | €49.20 |
| June 2022 | €44.48 | €49.80 |
| May 2022 | €48.49 | €55 |
| April 2022 | €41.79 | €47.40 |
| March 2022 | €40.56 | €46 |
| February 2022 | €39.91 | €46 |
| January 2022 | €43.38 | €50 |
| December 2021 | €38.35 | €44.20 |
| November 2021 | €34.63 | €40.60 |
| October 2021 | €37.02 | €43.40 |
| September 2021 | €34.98 | €41 |
| August 2021 | €31.12 | €37.20 |
| July 2021 | €30.78 | €36.80 |
| June 2021 | €31.79 | €38 |
| May 2021 | €31 | €37.80 |
| April 2021 | €30.18 | €36.80 |
| March 2021 | €32.48 | €39.60 |
| February 2021 | €30.88 | €38.40 |
| January 2021 | €28.31 | €35.20 |
| December 2020 | €28.15 | €35 |
| November 2020 | €28.94 | €36.80 |
| October 2020 | €20.13 | €25.60 |
| September 2020 | €23.12 | €29.40 |
| August 2020 | €25.59 | €33.40 |
| July 2020 | €24.21 | €31.60 |
| June 2020 | €25.90 | €33.80 |
| May 2020 | €25.18 | €33.60 |
| April 2020 | €24.43 | €32.60 |
| March 2020 | €25.03 | €33.40 |
| February 2020 | €27.80 | €38 |
| January 2020 | €32.63 | €44.60 |
| December 2019 | €35.60 | €49.40 |
| November 2019 | €34.30 | €47.60 |
| October 2019 | €33.73 | €46.80 |
| September 2019 | €34.30 | €47.60 |
| August 2019 | €32.23 | €45.40 |
| July 2019 | €33.51 | €47.20 |
| June 2019 | €34.79 | €49 |
| May 2019 | €32.16 | €46 |
| April 2019 | €34.42 | €49.23 |
| March 2019 | €34.68 | €49.60 |
| February 2019 | €34.32 | €49.80 |
| January 2019 | €32.81 | €47.60 |
| December 2018 | €31.70 | €46 |
| November 2018 | €33.26 | €49 |
| October 2018 | €34.96 | €51.50 |
| September 2018 | €37.68 | €55.50 |
| August 2018 | €36.16 | €54 |
| July 2018 | €37.50 | €56 |
| June 2018 | €35.16 | €52.50 |
| May 2018 | €34.35 | €52.53 |
| April 2018 | €34.02 | €52.03 |
| March 2018 | €30.38 | €46.47 |
| February 2018 | €30.15 | €47.42 |
| January 2018 | €30.15 | €47.42 |
| December 2017 | €29.90 | €47.03 |
| November 2017 | €30.49 | €49.28 |
| October 2017 | €30.46 | €49.23 |
| September 2017 | €28.76 | €46.48 |
| August 2017 | €27.22 | €44.71 |
| July 2017 | €27.09 | €44.50 |
| June 2017 | €27.38 | €44.97 |
| May 2017 | €29.42 | €48.32 |
| April 2017 | €29.32 | €48.88 |
| March 2017 | €29.12 | €48.53 |
| February 2017 | €28.69 | €48.50 |
| January 2017 | €28.55 | €48.26 |
| December 2016 | €29.60 | €50.03 |
| November 2016 | €27.08 | €46.41 |
| October 2016 | €26.32 | €45.11 |
| September 2016 | €25.54 | €43.78 |
| August 2016 | €25.70 | €44.76 |
| July 2016 | €25.10 | €43.73 |
| June 2016 | €25.68 | €44.74 |
| May 2016 | €25.43 | €45.01 |
| April 2016 | €25.68 | €45.46 |
| March 2016 | €23.31 | €41.26 |
| February 2016 | €23.50 | €42.31 |
| January 2016 | €23.46 | €42.23 |
| December 2015 | €24 | €43.21 |
| November 2015 | €26.58 | €48.61 |
| October 2015 | €24.83 | €45.41 |
| September 2015 | €22.58 | €41.30 |
| August 2015 | €22.36 | €41.62 |
| July 2015 | €24.90 | €46.34 |
| June 2015 | €24.27 | €45.17 |
| May 2015 | €25.37 | €47.92 |
| April 2015 | €26.41 | €49.89 |
| March 2015 | €25.33 | €47.84 |
| February 2015 | €25.78 | €49.43 |
| January 2015 | €24.68 | €47.31 |
| December 2014 | €23.40 | €44.88 |
| November 2014 | €23.69 | €46.22 |
| October 2014 | €25.02 | €48.82 |
| September 2014 | €26.58 | €51.86 |
| August 2014 | €25.78 | €51.09 |
| July 2014 | €25.78 | €51.08 |
| June 2014 | €27.44 | €54.39 |
| May 2014 | €26.60 | €52.71 |
| April 2014 | €25.96 | €52.28 |
| March 2014 | €24.52 | €49.38 |
| February 2014 | €23.25 | €47.64 |
| January 2014 | €21.53 | €44.12 |
| December 2013 | €22.40 | €45.91 |
| November 2013 | €22.04 | €46.04 |
| October 2013 | €22.10 | €46.16 |
| September 2013 | €21.49 | €44.89 |
| August 2013 | €20.88 | €43.61 |
| July 2013 | €19.74 | €41.24 |
| June 2013 | €18.29 | €38.20 |
| May 2013 | €19.35 | €40.42 |
| April 2013 | €18.72 | €39.11 |
| March 2013 | €18.44 | €38.51 |
| February 2013 | €18.75 | €39.17 |
| January 2013 | €19.85 | €41.46 |
| December 2012 | €19.47 | €40.67 |
| November 2012 | €18.96 | €39.60 |
| October 2012 | €19.15 | €40 |
| September 2012 | €19.65 | €41.05 |
| August 2012 | €19.24 | €40.18 |
| July 2012 | €18.56 | €38.77 |
| June 2012 | €28.73 | €60.01 |
| May 2012 | €28.18 | €58.87 |
| April 2012 | €29.42 | €61.45 |
| March 2012 | €31.06 | €64.89 |
TOTA.SG
Price: €66.50
52 week price:
Dividend Yield: 10.84%
5-year range yield:
Forward Dividend Yield: 4.91%
Dividend Per Share: 3.24 EUR
Exchange: STU
Volume: 45
Market Capitalization: 115.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 11.02%
DGR5: 6.54%