TOTALENERGIES SE TOTALENERGIES ( TTE.L) - Price History

Monthly price history for TTE.L (TOTALENERGIES SE TOTALENERGIES )

DateAdjusted priceReal price
February 2025 €58.97 €58.97
January 2025 €56.40 €56.40
December 2024 €52.46 €53.25
November 2024 €51.52 €52.30
October 2024 €56.65 €57.50
September 2024 €57.63 €58.50
August 2024 €60.46 €62.15
July 2024 €60.90 €62.60
June 2024 €60.46 €62.15
May 2024 €62.63 €65.20
April 2024 €64.74 €67.40
March 2024 €61.03 €63.54
February 2024 €56.22 €59.21
January 2024 €57.16 €60.20
December 2023 €58.23 €62.07
November 2023 €59.77 €63.71
October 2023 €59.26 €63.17
September 2023 €58.62 €62.49
August 2023 €54.09 €58.36
July 2023 €51.30 €55.35
June 2023 €48.85 €52.71
May 2023 €48.50 €53.07
April 2023 €52.92 €57.90
March 2023 €49.68 €54.36
February 2023 €52.87 €58.58
January 2023 €51.48 €57.04
December 2022 €52.80 €59.20
November 2022 €52.39 €59.76
October 2022 €48.02 €54.78
September 2022 €43.07 €49.12
August 2022 €44.56 €51.55
July 2022 €42.18 €48.80
June 2022 €43.66 €50.50
May 2022 €47.38 €55.56
April 2022 €42.41 €49.74
March 2022 €41.26 €48.39
February 2022 €38.94 €46.32
January 2022 €42.50 €50.55
December 2021 €37.06 €44.71
November 2021 €33.52 €40.44
October 2021 €35.90 €43.32
September 2021 €32.73 €39.48
August 2021 €29.96 €36.79
July 2021 €29.92 €36.74
June 2021 €31.08 €38.16
May 2021 €30.09 €37.60
April 2021 €29.71 €37.12
March 2021 €31.39 €39.22
February 2021 €30.22 €38.39
January 2021 €27.80 €35.32
December 2020 €27.33 €35.37
November 2020 €28.10 €36.38
October 2020 €19.84 €25.69
September 2020 €22.83 €29.56
August 2020 €25.27 €33.48
July 2020 €23.38 €30.96
June 2020 €25.40 €33.64
May 2020 €25.05 €33.84
April 2020 €24.19 €32.67
March 2020 €25.95 €35.05
February 2020 €27.61 €38.10
January 2020 €31.91 €44.04
December 2019 €35.14 €49.15
November 2019 €34.42 €48.14
October 2019 €33.85 €47.34
September 2019 €34.02 €47.58
August 2019 €31.95 €45.31
July 2019 €33.15 €47.02
June 2019 €34.80 €49.35
May 2019 €32.50 €46.72
April 2019 €34.34 €49.36
March 2019 €34.71 €49.89
February 2019 €34.34 €49.98
January 2019 €33.12 €48.20
December 2018 €31.94 €46.48
November 2018 €32.73 €48.26
October 2018 €34.55 €50.95
September 2018 €37.30 €55
August 2018 €36.22 €54.03
July 2018 €37.51 €55.96
June 2018 €35.19 €52.50
May 2018 €34.41 €51.95
April 2018 €34.36 €51.87
March 2018 €30.71 €46.36
February 2018 €30.92 €47.30
January 2018 €30.61 €46.82
December 2017 €30.32 €46.38
November 2017 €30.75 €47.66
October 2017 €31.42 €48.70
September 2017 €29.39 €45.56
August 2017 €27.60 €43.37
July 2017 €27.40 €43.05
June 2017 €27.58 €43.33
May 2017 €29.86 €47.54
April 2017 €29.83 €47.51
March 2017 €29.54 €47.04
February 2017 €29.19 €47.09
January 2017 €29.20 €47.11
December 2016 €30.08 €48.52
November 2016 €27.76 €45.36
October 2016 €26.71 €43.64
September 2016 €25.96 €42.42
August 2016 €25.84 €42.84
July 2016 €25.70 €42.60
June 2016 €25.80 €42.78
May 2016 €25.99 €43.72
April 2016 €26.36 €44.34
March 2016 €23.80 €40.02
February 2016 €24.13 €41.17
January 2016 €23.82 €40.64
December 2015 €24.37 €41.58
November 2015 €27.15 €47
October 2015 €25.39 €43.96
September 2015 €23.14 €40.06
August 2015 €23.38 €41.10
July 2015 €25.65 €45.10
June 2015 €24.93 €43.82
May 2015 €25.85 €46.06
April 2015 €27.22 €48.51
March 2015 €26.03 €46.38
February 2015 €26.75 €48.28
January 2015 €25.19 €45.48
December 2014 €23.54 €42.48
November 2014 €24.49 €44.86
October 2014 €25.85 €47.36
September 2014 €28.22 €51.70
August 2014 €27 €50.07
July 2014 €25.97 €48.16
June 2014 €28.48 €52.82
May 2014 €27.54 €51.68
April 2014 €27.38 €51.40
March 2014 €25.40 €47.67
February 2014 €24.68 €46.90
January 2014 €22.31 €42.40
December 2013 €23.42 €44.50
November 2013 €23.12 €44.57
October 2013 €23.45 €45.22
September 2013 €22.17 €42.74
August 2013 €21.51 €42.04
July 2013 €20.39 €39.85
June 2013 €19.14 €37.41
May 2013 €19.59 €38.92
April 2013 €19.16 €38.08
March 2013 €18.77 €37.30
February 2013 €18.96 €38.24
January 2013 €19.90 €40.14
December 2012 €19.43 €39.20
November 2012 €18.90 €38.70
October 2012 €19.08 €39.08
September 2012 €18.96 €38.84
August 2012 €18.92 €39.29
July 2012 €18.02 €37.43
June 2012 €16.81 €34.92
May 2012 €16.41 €34.65
April 2012 €17.27 €36.45
March 2012 €18.10 €38.22
February 2012 €19.71 €42.16
January 2012 €18.90 €40.44
December 2011 €18.41 €39.40
November 2011 €17.64 €38.34
October 2011 €17.40 €37.82
September 2011 €15.20 €33.03
August 2011 €15.28 €33.79
July 2011 €17.08 €37.78
June 2011 €17.91 €39.61
May 2011 €18.15 €40.14
April 2011 €18.91 €43
March 2011 €18.89 €42.96
February 2011 €19.52 €44.39
January 2011 €18.61 €42.32
December 2010 €17.46 €39.70
November 2010 €16.41 €37.32
October 2010 €16.69 €39.04
September 2010 €16.16 €37.80
August 2010 €15.76 €36.87
July 2010 €16.55 €38.71
June 2010 €15.80 €36.96
May 2010 €16.23 €37.97
April 2010 €16.93 €40.83
March 2010 €17.80 €42.93
February 2010 €16.84 €40.62
January 2010 €17.44 €42.05
December 2009 €18.72 €45.15
November 2009 €17.17 €41.40
October 2009 €16.46 €40.78
September 2009 €16.39 €40.60
August 2009 €16.25 €40.26
July 2009 €15.64 €38.74
June 2009 €15.43 €38.23
May 2009 €16.37 €40.55
April 2009 €19.40 €49.20
March 2009 €19.40 €49.20
February 2009 €19.40 €49.20
January 2009 €19.40 €49.20
December 2008 €19.40 €49.20
November 2008 €19.40 €49.20
October 2008 €18.95 €49.20
September 2008 €18.95 €49.20
August 2008 €18.95 €49.20
July 2008 €18.95 €49.20
June 2008 €18.95 €49.20
May 2008 €18.95 €49.20
April 2008 €18.54 €49.20
March 2008 €20.34 €53.99
February 2008 €20.34 €53.99
January 2008 €20.34 €53.99
December 2007 €20.34 €53.99
November 2007 €20.34 €53.99
October 2007 €20.62 €55.75
September 2007 €20.98 €56.71
August 2007 €20.39 €55.13
July 2007 €21.44 €57.96
June 2007 €22.25 €60.15
May 2007 €20.47 €55.35
April 2007 €19.85 €54.66
March 2007 €19.16 €52.75
February 2007 €18.73 €51.56
January 2007 €18.91 €52.06
December 2006 €19.79 €54.49
November 2006 €19.64 €54.06
October 2006 €19.38 €54.18
September 2006 €18.52 €51.79
August 2006 €18.86 €52.74
July 2006 €19.10 €53.40
June 2006 €18.36 €51.34
May 2006 €18.06 €50.50
April 2006 €18.45 €220.68
March 2006 €18.23 €218.07
February 2006 €17.90 €214.20
January 2006 €19.03 €227.69
December 2005 €18.01 €215.50
November 2005 €17.85 €213.50
October 2005 €17.22 €208.84
September 2005 €18.83 €228.36
August 2005 €16.95 €205.53
July 2005 €17.05 €206.80
June 2005 €16.05 €194.66
May 2005 €14.79 €179.35
April 2005 €14.02 €172.93
March 2005 €14.63 €180.45
February 2005 €14.60 €180.07
January 2005 €13.36 €164.76
December 2004 €13.09 €161.43
November 2004 €13.37 €164.95
October 2004 €13.04 €163.23
September 2004 €13.35 €167.06
August 2004 €12.77 €159.82
July 2004 €12.47 €156.04
June 2004 €12.70 €158.89
May 2004 €12.29 €153.78
April 2004 €12.02 €155.17
March 2004 €11.29 €145.72
February 2004 €11.46 €148
January 2004 €11.24 €145.14
December 2003 €11.09 €143.14
November 2003 €10.20 €131.65
October 2003 €10.44 €134.83
September 2003 €10.85 €140.04
August 2003 €11 €142.03
July 2003 €10.09 €130.23
June 2003 €10.25 €132.33
May 2003 €9.42 €121.63
April 2003 €9.08 €121.30
March 2003 €8.97 €119.83
February 2003 €9.06 €121.01
January 2003 €8.91 €119.06
December 2002 €9.72 €129.87
November 2002 €10.13 €135.25
October 2002 €10.16 €135.67
September 2002 €9.53 €127.24
August 2002 €10.66 €142.34
July 2002 €10.82 €144.56
June 2002 €11.82 €157.94
May 2002 €13.10 €175
April 2002 €11.91 €162.87
March 2002 €12.74 €174.16
February 2002 €12.07 €165.11
January 2002 €11.72 €160.26
December 2001 €11.09 €151.70
November 2001 €10.59 €144.78
October 2001 €10.98 €150.08
September 2001 €10.30 €140.88
August 2001 €11.88 €162.44
July 2001 €11.50 €157.26
June 2001 €12.29 €168.03
May 2001 €12.46 €173.59
April 2001 €11.33 €26
January 2001 €11 €153.19
October 2000 €11.96 €166.65
September 2000 €11.93 €166.25
May 2000 €11.99 €169.40
March 2000 €10.50 €148.22
February 2000 €9.83 €138.79
December 1999 €9.24 €130.43
November 1999 €8.76 €123.79
October 1999 €8.06 €113.80
September 1999 €9.43 €133.15
August 1999 €9.03 €127.49
July 1999 €8.14 €116.90
June 1999 €8.46 €121.59
May 1999 €8.33 €119.70
April 1999 €8.34 €119.90
March 1999 €7.56 €108.59

TTE.L

Price: €58.97

52 week price:
48.17
71.50

Dividend Yield: 5.38%

5-year range yield:
4.47%
9.55%

Forward Dividend Yield: 5.40%

Payout Ratio: 39.50%

Payout Ratio Range:
-294.22%
5535.29%

Dividend Per Share: 3.16 EUR

Earnings Per Share: 6.49 EUR

P/E Ratio: 0.09

Exchange: LSE

Sector: Energy

Industry: Oil & Gas Integrated

Market Capitalization: 137.8 billion

Average Dividend Frequency: 3

Years Paying Dividends: 26

DGR3: 8.32%

DGR5: 7.10%

DGR10: 4.79%

DGR20: 13.17%

Links: