TOTALENERGIES SE TOTALENERGIES ( TTE.L) - Price History
Monthly price history for TTE.L (TOTALENERGIES SE TOTALENERGIES )
Date | Adjusted price | Real 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
Dividend Yield: 5.38%
Forward Dividend Yield: 5.40%
Payout Ratio: 39.50%
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%