TOTALENERGIES SE TOTALENERGIES - Price History
Monthly price history for TTE.L (TOTALENERGIES SE TOTALENERGIES )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €67 | €67 |
| April 2024 | €67.40 | €67.40 |
| March 2024 | €63.54 | €63.54 |
| February 2024 | €58.53 | €59.21 |
| January 2024 | €59.50 | €60.20 |
| December 2023 | €60.62 | €62.07 |
| November 2023 | €62.22 | €63.71 |
| October 2023 | €61.70 | €63.17 |
| September 2023 | €61.03 | €62.49 |
| August 2023 | €56.31 | €58.36 |
| July 2023 | €53.41 | €55.35 |
| June 2023 | €50.86 | €52.71 |
| May 2023 | €50.50 | €53.07 |
| April 2023 | €55.09 | €57.90 |
| March 2023 | €51.73 | €54.36 |
| February 2023 | €54.72 | €58.58 |
| January 2023 | €53.29 | €57.04 |
| December 2022 | €54.66 | €59.20 |
| November 2022 | €54.23 | €59.76 |
| October 2022 | €49.71 | €54.78 |
| September 2022 | €44.58 | €49.12 |
| August 2022 | €46.13 | €51.55 |
| July 2022 | €43.66 | €48.80 |
| June 2022 | €45.19 | €50.50 |
| May 2022 | €49.04 | €55.56 |
| April 2022 | €43.90 | €49.74 |
| March 2022 | €42.71 | €48.39 |
| February 2022 | €40.31 | €46.32 |
| January 2022 | €43.99 | €50.55 |
| December 2021 | €38.36 | €44.71 |
| November 2021 | €34.70 | €40.44 |
| October 2021 | €37.16 | €43.32 |
| September 2021 | €33.88 | €39.48 |
| August 2021 | €31.01 | €36.79 |
| July 2021 | €30.97 | €36.74 |
| June 2021 | €32.17 | €38.16 |
| May 2021 | €31.15 | €37.60 |
| April 2021 | €30.76 | €37.12 |
| March 2021 | €32.49 | €39.22 |
| February 2021 | €31.28 | €38.39 |
| January 2021 | €28.78 | €35.32 |
| December 2020 | €28.29 | €35.37 |
| November 2020 | €29.09 | €36.38 |
| October 2020 | €20.54 | €25.69 |
| September 2020 | €23.63 | €29.56 |
| August 2020 | €26.16 | €33.48 |
| July 2020 | €24.20 | €30.96 |
| June 2020 | €26.29 | €33.64 |
| May 2020 | €25.93 | €33.84 |
| April 2020 | €25.04 | €32.67 |
| March 2020 | €26.86 | €35.05 |
| February 2020 | €28.58 | €38.10 |
| January 2020 | €33.03 | €44.04 |
| December 2019 | €36.38 | €49.15 |
| November 2019 | €35.63 | €48.14 |
| October 2019 | €35.04 | €47.34 |
| September 2019 | €35.22 | €47.58 |
| August 2019 | €33.07 | €45.31 |
| July 2019 | €34.32 | €47.02 |
| June 2019 | €36.02 | €49.35 |
| May 2019 | €33.64 | €46.72 |
| April 2019 | €35.55 | €49.36 |
| March 2019 | €35.93 | €49.89 |
| February 2019 | €35.55 | €49.98 |
| January 2019 | €34.28 | €48.20 |
| December 2018 | €33.06 | €46.48 |
| November 2018 | €33.88 | €48.26 |
| October 2018 | €35.76 | €50.95 |
| September 2018 | €38.61 | €55 |
| August 2018 | €37.49 | €54.03 |
| July 2018 | €38.83 | €55.96 |
| June 2018 | €36.42 | €52.50 |
| May 2018 | €35.62 | €51.95 |
| April 2018 | €35.57 | €51.87 |
| March 2018 | €31.79 | €46.36 |
| February 2018 | €32.01 | €47.30 |
| January 2018 | €31.69 | €46.82 |
| December 2017 | €31.39 | €46.38 |
| November 2017 | €31.83 | €47.66 |
| October 2017 | €32.52 | €48.70 |
| September 2017 | €30.42 | €45.56 |
| August 2017 | €28.57 | €43.37 |
| July 2017 | €28.36 | €43.05 |
| June 2017 | €28.54 | €43.33 |
| May 2017 | €30.90 | €47.54 |
| April 2017 | €30.88 | €47.51 |
| March 2017 | €30.58 | €47.04 |
| February 2017 | €30.22 | €47.09 |
| January 2017 | €30.23 | €47.11 |
| December 2016 | €31.13 | €48.52 |
| November 2016 | €28.73 | €45.36 |
| October 2016 | €27.65 | €43.64 |
| September 2016 | €26.87 | €42.42 |
| August 2016 | €26.74 | €42.84 |
| July 2016 | €26.60 | €42.60 |
| June 2016 | €26.71 | €42.78 |
| May 2016 | €26.90 | €43.72 |
| April 2016 | €27.29 | €44.34 |
| March 2016 | €24.63 | €40.02 |
| February 2016 | €24.98 | €41.17 |
| January 2016 | €24.66 | €40.64 |
| December 2015 | €25.22 | €41.58 |
| November 2015 | €28.10 | €47 |
| October 2015 | €26.28 | €43.96 |
| September 2015 | €23.95 | €40.06 |
| August 2015 | €24.20 | €41.10 |
| July 2015 | €26.55 | €45.10 |
| June 2015 | €25.80 | €43.82 |
| May 2015 | €26.76 | €46.06 |
| April 2015 | €28.18 | €48.51 |
| March 2015 | €26.94 | €46.38 |
| February 2015 | €27.69 | €48.28 |
| January 2015 | €26.08 | €45.48 |
| December 2014 | €24.36 | €42.48 |
| November 2014 | €25.35 | €44.86 |
| October 2014 | €26.76 | €47.36 |
| September 2014 | €29.21 | €51.70 |
| August 2014 | €27.94 | €50.07 |
| July 2014 | €26.88 | €48.16 |
| June 2014 | €29.48 | €52.82 |
| May 2014 | €28.50 | €51.68 |
| April 2014 | €28.35 | €51.40 |
| March 2014 | €26.29 | €47.67 |
| February 2014 | €25.54 | €46.90 |
| January 2014 | €23.09 | €42.40 |
| December 2013 | €24.24 | €44.50 |
| November 2013 | €23.93 | €44.57 |
| October 2013 | €24.28 | €45.22 |
| September 2013 | €22.95 | €42.74 |
| August 2013 | €22.27 | €42.04 |
| July 2013 | €21.10 | €39.85 |
| June 2013 | €19.81 | €37.41 |
| May 2013 | €20.28 | €38.92 |
| April 2013 | €19.84 | €38.08 |
| March 2013 | €19.43 | €37.30 |
| February 2013 | €19.62 | €38.24 |
| January 2013 | €20.60 | €40.14 |
| December 2012 | €20.11 | €39.20 |
| November 2012 | €19.56 | €38.70 |
| October 2012 | €19.75 | €39.08 |
| September 2012 | €19.63 | €38.84 |
| August 2012 | €19.58 | €39.29 |
| July 2012 | €18.66 | €37.43 |
| June 2012 | €17.40 | €34.92 |
| May 2012 | €16.99 | €34.65 |
| April 2012 | €17.87 | €36.45 |
| March 2012 | €18.74 | €38.22 |
| February 2012 | €20.40 | €42.16 |
| January 2012 | €19.56 | €40.44 |
| December 2011 | €19.06 | €39.40 |
| November 2011 | €18.26 | €38.34 |
| October 2011 | €18.01 | €37.82 |
| September 2011 | €15.73 | €33.03 |
| August 2011 | €15.82 | €33.79 |
| July 2011 | €17.69 | €37.78 |
| June 2011 | €18.54 | €39.61 |
| May 2011 | €18.79 | €40.14 |
| April 2011 | €19.58 | €43 |
| March 2011 | €19.55 | €42.96 |
| February 2011 | €20.21 | €44.39 |
| January 2011 | €19.27 | €42.32 |
| December 2010 | €18.07 | €39.70 |
| November 2010 | €16.99 | €37.32 |
| October 2010 | €17.28 | €39.04 |
| September 2010 | €16.73 | €37.80 |
| August 2010 | €16.32 | €36.87 |
| July 2010 | €17.13 | €38.71 |
| June 2010 | €16.36 | €36.96 |
| May 2010 | €16.80 | €37.97 |
| April 2010 | €17.52 | €40.83 |
| March 2010 | €18.43 | €42.93 |
| February 2010 | €17.43 | €40.62 |
| January 2010 | €18.05 | €42.05 |
| December 2009 | €19.38 | €45.15 |
| November 2009 | €17.77 | €41.40 |
| October 2009 | €17.04 | €40.78 |
| September 2009 | €16.97 | €40.60 |
| August 2009 | €16.82 | €40.26 |
| July 2009 | €16.19 | €38.74 |
| June 2009 | €15.98 | €38.23 |
| May 2009 | €16.94 | €40.55 |
| April 2009 | €20.08 | €49.20 |
| March 2009 | €20.08 | €49.20 |
| February 2009 | €20.08 | €49.20 |
| January 2009 | €20.08 | €49.20 |
| December 2008 | €20.08 | €49.20 |
| November 2008 | €20.08 | €49.20 |
| October 2008 | €19.62 | €49.20 |
| September 2008 | €19.62 | €49.20 |
| August 2008 | €19.62 | €49.20 |
| July 2008 | €19.62 | €49.20 |
| June 2008 | €19.62 | €49.20 |
| May 2008 | €19.62 | €49.20 |
| April 2008 | €19.19 | €49.20 |
| March 2008 | €21.06 | €53.99 |
| February 2008 | €21.06 | €53.99 |
| January 2008 | €21.06 | €53.99 |
| December 2007 | €21.06 | €53.99 |
| November 2007 | €21.06 | €53.99 |
| October 2007 | €21.35 | €55.75 |
| September 2007 | €21.72 | €56.71 |
| August 2007 | €21.11 | €55.13 |
| July 2007 | €22.20 | €57.96 |
| June 2007 | €23.03 | €60.15 |
| May 2007 | €21.19 | €55.35 |
| April 2007 | €20.55 | €54.66 |
| March 2007 | €19.83 | €52.75 |
| February 2007 | €19.38 | €51.56 |
| January 2007 | €19.57 | €52.06 |
| December 2006 | €20.49 | €54.49 |
| November 2006 | €20.33 | €54.06 |
| October 2006 | €20.06 | €54.18 |
| September 2006 | €19.17 | €51.79 |
| August 2006 | €19.52 | €52.74 |
| July 2006 | €19.77 | €53.40 |
| June 2006 | €19 | €51.34 |
| May 2006 | €18.69 | €50.50 |
| April 2006 | €19.09 | €220.68 |
| March 2006 | €18.87 | €218.07 |
| February 2006 | €18.53 | €214.20 |
| January 2006 | €19.70 | €227.69 |
| December 2005 | €18.65 | €215.50 |
| November 2005 | €18.47 | €213.50 |
| October 2005 | €17.83 | €208.84 |
| September 2005 | €19.49 | €228.36 |
| August 2005 | €17.54 | €205.53 |
| July 2005 | €17.65 | €206.80 |
| June 2005 | €16.62 | €194.66 |
| May 2005 | €15.31 | €179.35 |
| April 2005 | €14.51 | €172.93 |
| March 2005 | €15.14 | €180.45 |
| February 2005 | €15.11 | €180.07 |
| January 2005 | €13.83 | €164.76 |
| December 2004 | €13.55 | €161.43 |
| November 2004 | €13.84 | €164.95 |
| October 2004 | €13.50 | €163.23 |
| September 2004 | €13.82 | €167.06 |
| August 2004 | €13.22 | €159.82 |
| July 2004 | €12.91 | €156.04 |
| June 2004 | €13.14 | €158.89 |
| May 2004 | €12.72 | €153.78 |
| April 2004 | €12.44 | €155.17 |
| March 2004 | €11.68 | €145.72 |
| February 2004 | €11.87 | €148 |
| January 2004 | €11.64 | €145.14 |
| December 2003 | €11.48 | €143.14 |
| November 2003 | €10.56 | €131.65 |
| October 2003 | €10.81 | €134.83 |
| September 2003 | €11.23 | €140.04 |
| August 2003 | €11.39 | €142.03 |
| July 2003 | €10.44 | €130.23 |
| June 2003 | €10.61 | €132.33 |
| May 2003 | €9.75 | €121.63 |
| April 2003 | €9.40 | €121.30 |
| March 2003 | €9.29 | €119.83 |
| February 2003 | €9.38 | €121.01 |
| January 2003 | €9.23 | €119.06 |
| December 2002 | €10.07 | €129.87 |
| November 2002 | €10.48 | €135.25 |
| October 2002 | €10.52 | €135.67 |
| September 2002 | €9.86 | €127.24 |
| August 2002 | €11.03 | €142.34 |
| July 2002 | €11.20 | €144.56 |
| June 2002 | €12.24 | €157.94 |
| May 2002 | €13.56 | €175 |
| April 2002 | €12.33 | €162.87 |
| March 2002 | €13.18 | €174.16 |
| February 2002 | €12.50 | €165.11 |
| January 2002 | €12.13 | €160.26 |
| December 2001 | €11.48 | €151.70 |
| November 2001 | €10.96 | €144.78 |
| October 2001 | €11.36 | €150.08 |
| September 2001 | €10.66 | €140.88 |
| August 2001 | €12.30 | €162.44 |
| July 2001 | €11.90 | €157.26 |
| June 2001 | €12.72 | €168.03 |
| May 2001 | €12.90 | €173.59 |
| April 2001 | €11.33 | €26 |
| January 2001 | €11.38 | €153.19 |
| October 2000 | €12.38 | €166.65 |
| September 2000 | €12.35 | €166.25 |
| May 2000 | €12.42 | €169.40 |
| March 2000 | €10.86 | €148.22 |
| February 2000 | €10.17 | €138.79 |
| December 1999 | €9.56 | €130.43 |
| November 1999 | €9.07 | €123.79 |
| October 1999 | €8.34 | €113.80 |
| September 1999 | €9.76 | €133.15 |
| August 1999 | €9.34 | €127.49 |
| July 1999 | €8.42 | €116.90 |
| June 1999 | €8.76 | €121.59 |
| May 1999 | €8.62 | €119.70 |
| April 1999 | €8.64 | €119.90 |
| March 1999 | €7.82 | €108.59 |
TTE.L
Price: €67
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.42%
Payout Ratio: 36.63%
Payout Ratio Range:
Dividend Per Share: 2.96 EUR
Earnings Per Share: 8.26 EUR
P/E Ratio: 8.03
Exchange: LSE
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 1.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 16.00%
DGR5: 11.97%
DGR10: 9.20%
DGR20: 15.68%