TOTALENERGIES SE EO 2,50 - Price History
Monthly price history for TOTB.DE (TOTALENERGIES SE EO 2,50)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €67.45 | €67.45 |
| April 2024 | €68.65 | €68.65 |
| March 2024 | €63.51 | €63.51 |
| February 2024 | €58.41 | €59.09 |
| January 2024 | €59.61 | €60.30 |
| December 2023 | €60.34 | €61.78 |
| November 2023 | €60.83 | €62.28 |
| October 2023 | €61.68 | €63.15 |
| September 2023 | €60.84 | €62.29 |
| August 2023 | €56.14 | €58.16 |
| July 2023 | €53.29 | €55.21 |
| June 2023 | €50.72 | €52.55 |
| May 2023 | €50.50 | €53.06 |
| April 2023 | €55.14 | €57.93 |
| March 2023 | €51.75 | €54.37 |
| February 2023 | €55.05 | €58.57 |
| January 2023 | €53.59 | €57.01 |
| December 2022 | €54.92 | €59.12 |
| November 2022 | €54.70 | €59.90 |
| October 2022 | €50.12 | €54.88 |
| September 2022 | €43.91 | €48.08 |
| August 2022 | €46.01 | €51.10 |
| July 2022 | €44.81 | €49.77 |
| June 2022 | €45.14 | €50.14 |
| May 2022 | €49.21 | €55.38 |
| April 2022 | €42.04 | €47.30 |
| March 2022 | €40.95 | €46.08 |
| February 2022 | €39.96 | €45.62 |
| January 2022 | €43.97 | €50.19 |
| December 2021 | €38.81 | €44.96 |
| November 2021 | €35.09 | €40.65 |
| October 2021 | €37.39 | €43.32 |
| September 2021 | €35.70 | €41.36 |
| August 2021 | €31.69 | €37.36 |
| July 2021 | €31.12 | €36.70 |
| June 2021 | €32.39 | €38.19 |
| May 2021 | €31.60 | €37.89 |
| April 2021 | €30.74 | €36.85 |
| March 2021 | €33.10 | €39.68 |
| February 2021 | €31.50 | €38.40 |
| January 2021 | €28.65 | €34.92 |
| December 2020 | €28.72 | €35.69 |
| November 2020 | €28.92 | €35.94 |
| October 2020 | €20.74 | €25.77 |
| September 2020 | €23.53 | €29.24 |
| August 2020 | €26.01 | €33.08 |
| July 2020 | €24.63 | €31.32 |
| June 2020 | €26.72 | €33.98 |
| May 2020 | €25.92 | €33.61 |
| April 2020 | €25.30 | €32.82 |
| March 2020 | €27.19 | €35.26 |
| February 2020 | €28.94 | €38.34 |
| January 2020 | €33.38 | €44.22 |
| December 2019 | €36.89 | €49.52 |
| November 2019 | €35.53 | €47.70 |
| October 2019 | €35.16 | €47.20 |
| September 2019 | €35.60 | €47.79 |
| August 2019 | €33.31 | €45.32 |
| July 2019 | €34.59 | €47.06 |
| June 2019 | €36.24 | €49.30 |
| May 2019 | €33.81 | €46.62 |
| April 2019 | €35.89 | €49.50 |
| March 2019 | €35.93 | €49.54 |
| February 2019 | €35.78 | €49.94 |
| January 2019 | €34.34 | €47.94 |
| December 2018 | €33.18 | €46.32 |
| November 2018 | €34.70 | €49.08 |
| October 2018 | €36.71 | €51.93 |
| September 2018 | €39.51 | €55.89 |
| August 2018 | €37.68 | €53.93 |
| July 2018 | €39.05 | €55.89 |
| June 2018 | €36.55 | €52.32 |
| May 2018 | €35.90 | €51.99 |
| April 2018 | €36.09 | €52.27 |
| March 2018 | €31.93 | €46.24 |
| February 2018 | €31.96 | €46.90 |
| January 2018 | €31.78 | €46.64 |
| December 2017 | €31.58 | €46.34 |
| November 2017 | €31.92 | €47.46 |
| October 2017 | €32.10 | €47.72 |
| September 2017 | €30.54 | €45.40 |
| August 2017 | €28.85 | €43.48 |
| July 2017 | €28.50 | €42.96 |
| June 2017 | €28.62 | €43.14 |
| May 2017 | €30.94 | €47.27 |
| April 2017 | €30.89 | €47.18 |
| March 2017 | €31.02 | €47.38 |
| February 2017 | €30.39 | €47.04 |
| January 2017 | €30.30 | €46.89 |
| December 2016 | €31.40 | €48.60 |
| November 2016 | €28.74 | €45.06 |
| October 2016 | €27.96 | €43.83 |
| September 2016 | €26.94 | €42.22 |
| August 2016 | €27.02 | €42.98 |
| July 2016 | €26.87 | €42.74 |
| June 2016 | €27.25 | €43.34 |
| May 2016 | €26.98 | €43.55 |
| April 2016 | €27.34 | €44.14 |
| March 2016 | €24.84 | €40.10 |
| February 2016 | €25.22 | €41.29 |
| January 2016 | €24.95 | €40.86 |
| December 2015 | €25.62 | €41.96 |
| November 2015 | €28.33 | €47.06 |
| October 2015 | €26.45 | €43.95 |
| September 2015 | €24.24 | €40.28 |
| August 2015 | €24.25 | €40.90 |
| July 2015 | €26.79 | €45.19 |
| June 2015 | €25.95 | €43.78 |
| May 2015 | €27.03 | €46.21 |
| April 2015 | €28.26 | €48.32 |
| March 2015 | €27.14 | €46.40 |
| February 2015 | €27.76 | €48.08 |
| January 2015 | €26.27 | €45.50 |
| December 2014 | €24.76 | €42.88 |
| November 2014 | €25.60 | €45 |
| October 2014 | €26.92 | €47.33 |
| September 2014 | €29.40 | €51.68 |
| August 2014 | €28.17 | €50.13 |
| July 2014 | €27.04 | €48.12 |
| June 2014 | €29.70 | €52.85 |
| May 2014 | €28.80 | €51.86 |
| April 2014 | €28.52 | €51.37 |
| March 2014 | €26.54 | €47.80 |
| February 2014 | €25.75 | €46.95 |
| January 2014 | €23.11 | €42.15 |
| December 2013 | €24.23 | €44.19 |
| November 2013 | €24.09 | €44.56 |
| October 2013 | €24.52 | €45.36 |
| September 2013 | €23.10 | €42.72 |
| August 2013 | €22.33 | €41.88 |
| July 2013 | €21.28 | €39.90 |
| June 2013 | €20 | €37.51 |
| May 2013 | €20.34 | €38.78 |
| April 2013 | €19.96 | €38.06 |
| March 2013 | €19.56 | €37.30 |
| February 2013 | €19.81 | €38.34 |
| January 2013 | €20.66 | €40 |
| December 2012 | €20.22 | €39.14 |
| November 2012 | €19.76 | €38.84 |
| October 2012 | €19.84 | €38.99 |
| September 2012 | €19.74 | €38.80 |
| August 2012 | €19.95 | €39.76 |
| July 2012 | €18.96 | €37.80 |
| June 2012 | €17.76 | €35.40 |
| May 2012 | €17.15 | €34.75 |
| April 2012 | €18.01 | €36.48 |
| March 2012 | €18.91 | €38.31 |
| February 2012 | €20.52 | €42.14 |
| January 2012 | €19.63 | €40.31 |
| December 2011 | €19.21 | €39.45 |
| November 2011 | €18.28 | €38.12 |
| October 2011 | €18.14 | €37.83 |
| September 2011 | €15.76 | €32.86 |
| August 2011 | €15.99 | €33.93 |
| July 2011 | €17.89 | €37.96 |
| June 2011 | €18.67 | €39.62 |
| May 2011 | €18.84 | €40 |
| April 2011 | €19.78 | €43.17 |
| March 2011 | €19.79 | €43.20 |
| February 2011 | €20.34 | €44.40 |
| January 2011 | €19.63 | €42.86 |
| December 2010 | €18.39 | €40.15 |
| November 2010 | €17.12 | €37.38 |
| October 2010 | €17.43 | €39.15 |
| September 2010 | €16.91 | €37.98 |
| August 2010 | €16.26 | €36.51 |
| July 2010 | €17.32 | €38.90 |
| June 2010 | €16.39 | €36.81 |
| May 2010 | €16.89 | €37.94 |
| April 2010 | €17.64 | €40.84 |
| March 2010 | €18.49 | €42.82 |
| February 2010 | €17.56 | €40.67 |
| January 2010 | €18.18 | €42.10 |
| December 2009 | €19.45 | €45.05 |
| November 2009 | €17.91 | €41.47 |
| October 2009 | €17.07 | €40.60 |
| September 2009 | €17.03 | €40.50 |
| August 2009 | €16.74 | €39.83 |
| July 2009 | €16.35 | €38.90 |
| June 2009 | €16.16 | €38.45 |
| May 2009 | €17.19 | €40.88 |
| April 2009 | €15.74 | €38.50 |
| March 2009 | €15.28 | €37.37 |
| February 2009 | €15.23 | €37.25 |
| January 2009 | €16 | €39.12 |
| December 2008 | €15.87 | €38.82 |
| November 2008 | €16.58 | €40.54 |
| October 2008 | €17.04 | €42.90 |
| September 2008 | €16.86 | €42.43 |
| August 2008 | €19.46 | €48.98 |
| July 2008 | €19.59 | €49.31 |
| June 2008 | €21.49 | €54.10 |
| May 2008 | €22.24 | €55.98 |
| April 2008 | €21.07 | €54.04 |
| March 2008 | €18.31 | €46.95 |
| February 2008 | €19.49 | €49.99 |
| January 2008 | €19.11 | €49 |
| December 2007 | €22.19 | €56.91 |
| November 2007 | €21.50 | €55.13 |
| October 2007 | €21.26 | €55.54 |
| September 2007 | €21.87 | €57.14 |
| August 2007 | €21.27 | €55.56 |
| July 2007 | €22.27 | €58.17 |
| June 2007 | €23.03 | €60.15 |
| May 2007 | €21.48 | €56.11 |
| April 2007 | €20.47 | €54.46 |
| March 2007 | €19.77 | €52.60 |
| February 2007 | €19.22 | €51.12 |
| January 2007 | €19.51 | €51.90 |
| December 2006 | €20.54 | €54.65 |
| November 2006 | €20.09 | €53.45 |
| October 2006 | €19.59 | €52.95 |
| September 2006 | €19.17 | €51.80 |
| August 2006 | €19.46 | €52.60 |
| July 2006 | €19.74 | €53.35 |
| June 2006 | €19.08 | €51.55 |
| May 2006 | €18.69 | €50.50 |
| April 2006 | €18.63 | €216.13 |
| March 2006 | €18.48 | €214.36 |
| February 2006 | €17.91 | €207.76 |
| January 2006 | €19.31 | €224.01 |
| December 2005 | €18.02 | €209.04 |
| November 2005 | €18.13 | €210.32 |
| October 2005 | €17.53 | €206.18 |
| September 2005 | €19.01 | €223.61 |
| August 2005 | €17.84 | €209.83 |
| July 2005 | €17.33 | €203.82 |
| June 2005 | €16.27 | €191.32 |
| May 2005 | €15.18 | €178.59 |
| April 2005 | €14.24 | €170.34 |
| March 2005 | €14.86 | €177.78 |
| February 2005 | €14.72 | €176.05 |
| January 2005 | €13.58 | €162.42 |
| December 2004 | €13.34 | €159.51 |
| November 2004 | €13.56 | €162.18 |
| October 2004 | €13.28 | €161.24 |
| September 2004 | €13.29 | €161.28 |
| August 2004 | €13.02 | €158.04 |
| July 2004 | €13.09 | €158.92 |
| June 2004 | €12.80 | €155.33 |
| May 2004 | €12.51 | €151.83 |
| April 2004 | €12.19 | €152.57 |
| March 2004 | €11.87 | €148.50 |
| February 2004 | €11.76 | €147.12 |
| January 2004 | €11.14 | €139.39 |
| December 2003 | €11.44 | €143.22 |
| November 2003 | €10.64 | €133.13 |
| October 2003 | €10.56 | €132.20 |
| September 2003 | €10.24 | €128.20 |
| August 2003 | €11 | €137.71 |
| July 2003 | €10.26 | €128.36 |
| June 2003 | €10.41 | €130.30 |
| May 2003 | €9.71 | €121.54 |
| April 2003 | €9.02 | €116.68 |
| March 2003 | €8.80 | €113.92 |
| February 2003 | €9.28 | €120.13 |
| January 2003 | €9.23 | €119.44 |
| December 2002 | €10.22 | €132.34 |
| November 2002 | €10.25 | €132.63 |
| October 2002 | €10.47 | €135.49 |
| September 2002 | €10.38 | €134.40 |
| August 2002 | €11.03 | €142.77 |
| July 2002 | €11.07 | €143.26 |
| June 2002 | €12.16 | €157.44 |
| May 2002 | €12.80 | €165.67 |
| April 2002 | €12.50 | €165.42 |
| March 2002 | €13.14 | €173.84 |
| February 2002 | €12.66 | €167.54 |
| January 2002 | €12.11 | €160.20 |
| December 2001 | €11.89 | €157.38 |
| November 2001 | €10.64 | €140.80 |
| October 2001 | €11.50 | €152.22 |
| September 2001 | €10.80 | €142.88 |
| August 2001 | €12.02 | €159.02 |
| July 2001 | €12.02 | €159.02 |
| June 2001 | €12.16 | €160.89 |
| May 2001 | €12.87 | €170.24 |
| April 2001 | €12.19 | €164.44 |
| March 2001 | €11.61 | €156.56 |
| February 2001 | €11.26 | €151.86 |
| January 2001 | €11.60 | €156.36 |
| December 2000 | €11.73 | €158.14 |
| November 2000 | €12.12 | €163.45 |
| October 2000 | €11.93 | €160.89 |
| September 2000 | €13.43 | €181.17 |
| August 2000 | €12.51 | €168.65 |
| July 2000 | €11.54 | €155.57 |
| June 2000 | €12.05 | €162.47 |
| May 2000 | €11.87 | €162.46 |
| April 2000 | €11.88 | €162.47 |
| March 2000 | €9.07 | €124.06 |
| February 2000 | €9.21 | €126.03 |
| January 2000 | €9.64 | €131.94 |
| December 1999 | €9.23 | €124 |
| November 1999 | €10.04 | €135 |
| September 1999 | €9.23 | €124 |
| August 1999 | €8.78 | €118 |
| June 1999 | €10.04 | €135 |
| May 1999 | €8.63 | €116 |
| April 1999 | €9.30 | €125 |
| March 1999 | €8.56 | €115 |
| February 1999 | €7.29 | €98 |
| January 1999 | €6.84 | €92 |
| December 1998 | €12.50 | €168 |
TOTB.DE
Price: €67.45
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.34%
Payout Ratio: 37.00%
Payout Ratio Range:
Dividend Per Share: 2.96 EUR
Earnings Per Share: 8.22 EUR
P/E Ratio: 7.50
Exchange: GER
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 158.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 13.76%
DGR5: 9.53%
DGR10: 5.44%
DGR20: 14.03%