TotalEnergies SE - Price History
Monthly price history for TTE.PA (TotalEnergies SE)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 63.47 EUR | 63.47 EUR |
February 2024 | 58.99 EUR | 58.99 EUR |
January 2024 | 60.10 EUR | 60.10 EUR |
December 2023 | 60.86 EUR | 61.60 EUR |
November 2023 | 61.51 EUR | 62.26 EUR |
October 2023 | 62.44 EUR | 63.20 EUR |
September 2023 | 61.56 EUR | 62.31 EUR |
August 2023 | 56.70 EUR | 58.07 EUR |
July 2023 | 53.96 EUR | 55.26 EUR |
June 2023 | 51.31 EUR | 52.55 EUR |
May 2023 | 51.11 EUR | 53.08 EUR |
April 2023 | 55.79 EUR | 57.94 EUR |
March 2023 | 52.34 EUR | 54.36 EUR |
February 2023 | 55.69 EUR | 58.57 EUR |
January 2023 | 54.18 EUR | 56.98 EUR |
December 2022 | 55.11 EUR | 58.65 EUR |
November 2022 | 55.70 EUR | 60.31 EUR |
October 2022 | 50.89 EUR | 55.10 EUR |
September 2022 | 44.59 EUR | 48.28 EUR |
August 2022 | 46.16 EUR | 50.69 EUR |
July 2022 | 45.31 EUR | 49.76 EUR |
June 2022 | 45.86 EUR | 50.37 EUR |
May 2022 | 49.95 EUR | 55.59 EUR |
April 2022 | 42.44 EUR | 47.23 EUR |
March 2022 | 41.36 EUR | 46.03 EUR |
February 2022 | 40.38 EUR | 45.59 EUR |
January 2022 | 44.48 EUR | 50.22 EUR |
December 2021 | 38.95 EUR | 44.63 EUR |
November 2021 | 35.44 EUR | 40.61 EUR |
October 2021 | 37.85 EUR | 43.37 EUR |
September 2021 | 36.07 EUR | 41.34 EUR |
August 2021 | 32.02 EUR | 37.35 EUR |
July 2021 | 31.47 EUR | 36.70 EUR |
June 2021 | 32.71 EUR | 38.16 EUR |
May 2021 | 31.96 EUR | 37.91 EUR |
April 2021 | 31.05 EUR | 36.83 EUR |
March 2021 | 33.54 EUR | 39.78 EUR |
February 2021 | 31.83 EUR | 38.38 EUR |
January 2021 | 28.94 EUR | 34.90 EUR |
December 2020 | 28.73 EUR | 35.30 EUR |
November 2020 | 29.16 EUR | 35.83 EUR |
October 2020 | 21.01 EUR | 25.82 EUR |
September 2020 | 23.77 EUR | 29.20 EUR |
August 2020 | 26.33 EUR | 33.10 EUR |
July 2020 | 24.90 EUR | 31.30 EUR |
June 2020 | 27.02 EUR | 33.98 EUR |
May 2020 | 26.23 EUR | 33.63 EUR |
April 2020 | 25.62 EUR | 32.85 EUR |
March 2020 | 27.60 EUR | 35.39 EUR |
February 2020 | 29.30 EUR | 38.38 EUR |
January 2020 | 33.71 EUR | 44.15 EUR |
December 2019 | 37.07 EUR | 49.20 EUR |
November 2019 | 35.90 EUR | 47.64 EUR |
October 2019 | 35.52 EUR | 47.14 EUR |
September 2019 | 36.08 EUR | 47.89 EUR |
August 2019 | 33.73 EUR | 45.39 EUR |
July 2019 | 34.95 EUR | 47.04 EUR |
June 2019 | 36.61 EUR | 49.28 EUR |
May 2019 | 34.20 EUR | 46.64 EUR |
April 2019 | 36.33 EUR | 49.55 EUR |
March 2019 | 36.31 EUR | 49.52 EUR |
February 2019 | 36.20 EUR | 49.99 EUR |
January 2019 | 34.75 EUR | 47.98 EUR |
December 2018 | 33.44 EUR | 46.18 EUR |
November 2018 | 35.14 EUR | 49.17 EUR |
October 2018 | 37.13 EUR | 51.96 EUR |
September 2018 | 39.91 EUR | 55.84 EUR |
August 2018 | 38.06 EUR | 53.87 EUR |
July 2018 | 39.46 EUR | 55.86 EUR |
June 2018 | 36.88 EUR | 52.21 EUR |
May 2018 | 36.34 EUR | 52.05 EUR |
April 2018 | 36.54 EUR | 52.33 EUR |
March 2018 | 32.21 EUR | 46.13 EUR |
February 2018 | 32.37 EUR | 46.97 EUR |
January 2018 | 32.14 EUR | 46.64 EUR |
December 2017 | 31.73 EUR | 46.05 EUR |
November 2017 | 32.24 EUR | 47.41 EUR |
October 2017 | 32.56 EUR | 47.87 EUR |
September 2017 | 30.91 EUR | 45.45 EUR |
August 2017 | 29.15 EUR | 43.45 EUR |
July 2017 | 28.82 EUR | 42.96 EUR |
June 2017 | 29.04 EUR | 43.29 EUR |
May 2017 | 31.29 EUR | 47.27 EUR |
April 2017 | 31.23 EUR | 47.17 EUR |
March 2017 | 31.39 EUR | 47.42 EUR |
February 2017 | 30.75 EUR | 47.05 EUR |
January 2017 | 30.49 EUR | 46.66 EUR |
December 2016 | 31.84 EUR | 48.72 EUR |
November 2016 | 29.01 EUR | 44.96 EUR |
October 2016 | 28.21 EUR | 43.72 EUR |
September 2016 | 27.21 EUR | 42.17 EUR |
August 2016 | 27.18 EUR | 42.75 EUR |
July 2016 | 27.19 EUR | 42.76 EUR |
June 2016 | 27.58 EUR | 43.38 EUR |
May 2016 | 27.37 EUR | 43.68 EUR |
April 2016 | 27.53 EUR | 43.93 EUR |
March 2016 | 25.10 EUR | 40.06 EUR |
February 2016 | 25.56 EUR | 41.38 EUR |
January 2016 | 25.28 EUR | 40.92 EUR |
December 2015 | 25.49 EUR | 41.27 EUR |
November 2015 | 28.61 EUR | 47.00 EUR |
October 2015 | 26.87 EUR | 44.15 EUR |
September 2015 | 24.47 EUR | 40.20 EUR |
August 2015 | 24.47 EUR | 40.81 EUR |
July 2015 | 27.03 EUR | 45.08 EUR |
June 2015 | 26.12 EUR | 43.57 EUR |
May 2015 | 27.20 EUR | 45.98 EUR |
April 2015 | 28.68 EUR | 48.49 EUR |
March 2015 | 27.37 EUR | 46.28 EUR |
February 2015 | 28.17 EUR | 48.24 EUR |
January 2015 | 26.57 EUR | 45.50 EUR |
December 2014 | 24.83 EUR | 42.52 EUR |
November 2014 | 25.88 EUR | 44.99 EUR |
October 2014 | 27.28 EUR | 47.42 EUR |
September 2014 | 29.60 EUR | 51.45 EUR |
August 2014 | 28.52 EUR | 50.19 EUR |
July 2014 | 27.33 EUR | 48.09 EUR |
June 2014 | 30.00 EUR | 52.78 EUR |
May 2014 | 28.91 EUR | 51.48 EUR |
April 2014 | 28.91 EUR | 51.48 EUR |
March 2014 | 26.73 EUR | 47.60 EUR |
February 2014 | 26.08 EUR | 47.03 EUR |
January 2014 | 23.48 EUR | 42.34 EUR |
December 2013 | 24.70 EUR | 44.53 EUR |
November 2013 | 24.38 EUR | 44.60 EUR |
October 2013 | 24.75 EUR | 45.27 EUR |
September 2013 | 23.45 EUR | 42.90 EUR |
August 2013 | 22.60 EUR | 41.92 EUR |
July 2013 | 21.62 EUR | 40.10 EUR |
June 2013 | 20.22 EUR | 37.51 EUR |
May 2013 | 20.47 EUR | 38.59 EUR |
April 2013 | 20.30 EUR | 38.27 EUR |
March 2013 | 19.82 EUR | 37.36 EUR |
February 2013 | 20.01 EUR | 38.30 EUR |
January 2013 | 20.86 EUR | 39.93 EUR |
December 2012 | 20.38 EUR | 39.01 EUR |
November 2012 | 19.80 EUR | 38.48 EUR |
October 2012 | 19.98 EUR | 38.82 EUR |
September 2012 | 19.87 EUR | 38.60 EUR |
August 2012 | 20.15 EUR | 39.71 EUR |
July 2012 | 19.08 EUR | 37.61 EUR |
June 2012 | 18.02 EUR | 35.50 EUR |
May 2012 | 17.36 EUR | 34.77 EUR |
April 2012 | 18.01 EUR | 36.07 EUR |
March 2012 | 19.09 EUR | 38.24 EUR |
February 2012 | 20.69 EUR | 41.99 EUR |
January 2012 | 19.90 EUR | 40.41 EUR |
December 2011 | 19.46 EUR | 39.50 EUR |
November 2011 | 18.59 EUR | 38.34 EUR |
October 2011 | 18.34 EUR | 37.82 EUR |
September 2011 | 16.12 EUR | 33.24 EUR |
August 2011 | 16.21 EUR | 34.00 EUR |
July 2011 | 18.01 EUR | 37.78 EUR |
June 2011 | 19.01 EUR | 39.88 EUR |
May 2011 | 19.08 EUR | 40.03 EUR |
April 2011 | 20.03 EUR | 43.22 EUR |
March 2011 | 19.91 EUR | 42.96 EUR |
February 2011 | 20.58 EUR | 44.41 EUR |
January 2011 | 19.80 EUR | 42.72 EUR |
December 2010 | 18.38 EUR | 39.65 EUR |
November 2010 | 17.29 EUR | 37.32 EUR |
October 2010 | 17.59 EUR | 39.05 EUR |
September 2010 | 17.03 EUR | 37.81 EUR |
August 2010 | 16.61 EUR | 36.87 EUR |
July 2010 | 17.44 EUR | 38.71 EUR |
June 2010 | 16.65 EUR | 36.97 EUR |
May 2010 | 17.00 EUR | 37.73 EUR |
April 2010 | 17.90 EUR | 40.97 EUR |
March 2010 | 18.78 EUR | 42.98 EUR |
February 2010 | 17.90 EUR | 40.98 EUR |
January 2010 | 18.37 EUR | 42.05 EUR |
December 2009 | 19.66 EUR | 45.01 EUR |
November 2009 | 18.00 EUR | 41.21 EUR |
October 2009 | 17.28 EUR | 40.64 EUR |
September 2009 | 17.27 EUR | 40.61 EUR |
August 2009 | 17.00 EUR | 39.97 EUR |
July 2009 | 16.55 EUR | 38.91 EUR |
June 2009 | 16.36 EUR | 38.48 EUR |
May 2009 | 17.33 EUR | 40.75 EUR |
April 2009 | 15.86 EUR | 38.35 EUR |
March 2009 | 15.48 EUR | 37.43 EUR |
February 2009 | 15.51 EUR | 37.48 EUR |
January 2009 | 16.21 EUR | 39.18 EUR |
December 2008 | 16.10 EUR | 38.91 EUR |
November 2008 | 16.98 EUR | 41.05 EUR |
October 2008 | 17.21 EUR | 42.82 EUR |
September 2008 | 17.12 EUR | 42.58 EUR |
August 2008 | 19.72 EUR | 49.05 EUR |
July 2008 | 19.86 EUR | 49.40 EUR |
June 2008 | 21.79 EUR | 54.20 EUR |
May 2008 | 22.55 EUR | 56.09 EUR |
April 2008 | 21.29 EUR | 53.94 EUR |
March 2008 | 18.57 EUR | 47.04 EUR |
February 2008 | 19.73 EUR | 49.99 EUR |
January 2008 | 19.22 EUR | 48.71 EUR |
December 2007 | 22.43 EUR | 56.83 EUR |
November 2007 | 21.80 EUR | 55.23 EUR |
October 2007 | 21.56 EUR | 55.65 EUR |
September 2007 | 22.09 EUR | 57.02 EUR |
August 2007 | 21.41 EUR | 55.25 EUR |
July 2007 | 22.58 EUR | 58.28 EUR |
June 2007 | 23.35 EUR | 60.26 EUR |
May 2007 | 21.70 EUR | 56.00 EUR |
April 2007 | 20.05 EUR | 54.46 EUR |
March 2007 | 19.31 EUR | 52.45 EUR |
February 2007 | 18.78 EUR | 51.02 EUR |
January 2007 | 19.07 EUR | 51.80 EUR |
December 2006 | 20.12 EUR | 54.65 EUR |
November 2006 | 19.71 EUR | 53.55 EUR |
October 2006 | 19.23 EUR | 53.05 EUR |
September 2006 | 18.76 EUR | 51.75 EUR |
August 2006 | 19.10 EUR | 52.70 EUR |
July 2006 | 19.30 EUR | 53.25 EUR |
June 2006 | 18.65 EUR | 51.45 EUR |
May 2006 | 18.34 EUR | 50.60 EUR |
April 2006 | 18.24 EUR | 215.83 EUR |
March 2006 | 18.11 EUR | 214.36 EUR |
February 2006 | 17.56 EUR | 207.76 EUR |
January 2006 | 18.90 EUR | 223.71 EUR |
December 2005 | 17.66 EUR | 208.94 EUR |
November 2005 | 17.67 EUR | 209.14 EUR |
October 2005 | 17.19 EUR | 206.18 EUR |
September 2005 | 18.64 EUR | 223.61 EUR |
August 2005 | 17.49 EUR | 209.83 EUR |
July 2005 | 16.99 EUR | 203.82 EUR |
June 2005 | 15.95 EUR | 191.32 EUR |
May 2005 | 14.73 EUR | 176.74 EUR |
April 2005 | 13.86 EUR | 169.85 EUR |
March 2005 | 14.51 EUR | 177.73 EUR |
February 2005 | 14.41 EUR | 176.55 EUR |
January 2005 | 13.22 EUR | 161.97 EUR |
December 2004 | 12.92 EUR | 158.23 EUR |
November 2004 | 13.24 EUR | 162.17 EUR |
October 2004 | 12.91 EUR | 160.50 EUR |
September 2004 | 12.99 EUR | 161.48 EUR |
August 2004 | 12.68 EUR | 157.64 EUR |
July 2004 | 12.78 EUR | 158.82 EUR |
June 2004 | 12.41 EUR | 154.29 EUR |
May 2004 | 12.29 EUR | 152.72 EUR |
April 2004 | 11.81 EUR | 151.93 EUR |
March 2004 | 11.43 EUR | 147.11 EUR |
February 2004 | 11.25 EUR | 144.74 EUR |
January 2004 | 10.83 EUR | 139.33 EUR |
December 2003 | 11.28 EUR | 145.14 EUR |
November 2003 | 10.31 EUR | 132.73 EUR |
October 2003 | 10.23 EUR | 131.65 EUR |
September 2003 | 9.92 EUR | 127.61 EUR |
August 2003 | 10.69 EUR | 137.55 EUR |
July 2003 | 10.08 EUR | 129.78 EUR |
June 2003 | 10.07 EUR | 129.58 EUR |
May 2003 | 9.53 EUR | 122.59 EUR |
April 2003 | 8.70 EUR | 115.70 EUR |
March 2003 | 8.59 EUR | 114.22 EUR |
February 2003 | 9.08 EUR | 120.72 EUR |
January 2003 | 9.30 EUR | 123.67 EUR |
December 2002 | 10.08 EUR | 134.01 EUR |
November 2002 | 10.00 EUR | 133.03 EUR |
October 2002 | 10.30 EUR | 136.96 EUR |
September 2002 | 9.86 EUR | 131.15 EUR |
August 2002 | 10.76 EUR | 143.17 EUR |
July 2002 | 10.92 EUR | 145.23 EUR |
June 2002 | 12.17 EUR | 161.88 EUR |
May 2002 | 12.36 EUR | 164.34 EUR |
April 2002 | 12.18 EUR | 165.62 EUR |
March 2002 | 12.82 EUR | 174.28 EUR |
February 2002 | 12.30 EUR | 167.29 EUR |
January 2002 | 11.80 EUR | 160.40 EUR |
December 2001 | 11.61 EUR | 157.94 EUR |
November 2001 | 10.32 EUR | 140.31 EUR |
October 2001 | 11.30 EUR | 153.60 EUR |
September 2001 | 10.68 EUR | 145.23 EUR |
August 2001 | 11.78 EUR | 160.20 EUR |
July 2001 | 11.77 EUR | 160.10 EUR |
June 2001 | 11.98 EUR | 162.86 EUR |
May 2001 | 12.45 EUR | 169.26 EUR |
April 2001 | 11.94 EUR | 165.42 EUR |
March 2001 | 10.91 EUR | 151.14 EUR |
February 2001 | 10.91 EUR | 151.14 EUR |
January 2001 | 11.26 EUR | 156.07 EUR |
December 2000 | 11.26 EUR | 155.97 EUR |
November 2000 | 11.67 EUR | 161.78 EUR |
October 2000 | 11.98 EUR | 166.01 EUR |
September 2000 | 11.78 EUR | 163.25 EUR |
August 2000 | 11.87 EUR | 164.53 EUR |
July 2000 | 11.36 EUR | 157.44 EUR |
June 2000 | 11.41 EUR | 158.13 EUR |
May 2000 | 11.83 EUR | 166.31 EUR |
April 2000 | 11.69 EUR | 164.34 EUR |
March 2000 | 10.96 EUR | 154.10 EUR |
February 2000 | 9.63 EUR | 135.39 EUR |
January 2000 | 8.91 EUR | 125.25 EUR |
December 1999 | 9.28 EUR | 130.47 EUR |
November 1999 | 9.25 EUR | 130.07 EUR |
October 1999 | 9.00 EUR | 126.53 EUR |
September 1999 | 8.26 EUR | 116.19 EUR |
August 1999 | 8.55 EUR | 120.13 EUR |
July 1999 | 8.34 EUR | 117.17 EUR |
June 1999 | 8.63 EUR | 123.18 EUR |
May 1999 | 8.16 EUR | 116.48 EUR |
April 1999 | 8.94 EUR | 127.61 EUR |
March 1999 | 7.87 EUR | 112.35 EUR |
February 1999 | 6.55 EUR | 93.54 EUR |
January 1999 | 6.17 EUR | 88.13 EUR |
December 1998 | 5.95 EUR | 84.96 EUR |
November 1998 | 7.41 EUR | 105.83 EUR |
October 1998 | 6.74 EUR | 96.22 EUR |
September 1998 | 7.42 EUR | 105.98 EUR |
August 1998 | 6.04 EUR | 86.16 EUR |
July 1998 | 7.16 EUR | 102.22 EUR |
June 1998 | 8.27 EUR | 117.98 EUR |
May 1998 | 7.81 EUR | 111.53 EUR |
April 1998 | 7.39 EUR | 107.33 EUR |
March 1998 | 7.69 EUR | 111.68 EUR |
February 1998 | 6.91 EUR | 100.27 EUR |
January 1998 | 6.60 EUR | 95.77 EUR |
December 1997 | 6.77 EUR | 98.32 EUR |
November 1997 | 6.41 EUR | 93.07 EUR |
October 1997 | 6.62 EUR | 96.07 EUR |
September 1997 | 7.02 EUR | 101.92 EUR |
August 1997 | 5.88 EUR | 85.41 EUR |
July 1997 | 6.43 EUR | 93.37 EUR |
June 1997 | 6.14 EUR | 89.16 EUR |
May 1997 | 5.35 EUR | 79.26 EUR |
April 1997 | 4.91 EUR | 72.65 EUR |
March 1997 | 4.93 EUR | 73.09 EUR |
February 1997 | 4.61 EUR | 68.22 EUR |
January 1997 | 4.82 EUR | 71.45 EUR |
December 1996 | 4.28 EUR | 63.35 EUR |
November 1996 | 4.23 EUR | 62.70 EUR |
October 1996 | 4.05 EUR | 60.03 EUR |
September 1996 | 4.12 EUR | 61.02 EUR |
August 1996 | 3.78 EUR | 55.92 EUR |
July 1996 | 3.64 EUR | 53.89 EUR |
June 1996 | 3.87 EUR | 57.31 EUR |
May 1996 | 3.70 EUR | 56.10 EUR |
April 1996 | 3.47 EUR | 52.64 EUR |
March 1996 | 3.37 EUR | 51.04 EUR |
February 1996 | 3.30 EUR | 49.94 EUR |
January 1996 | 3.46 EUR | 52.49 EUR |
December 1995 | 3.27 EUR | 49.61 EUR |
November 1995 | 3.04 EUR | 46.08 EUR |
October 1995 | 2.99 EUR | 45.36 EUR |
September 1995 | 2.95 EUR | 44.73 EUR |
August 1995 | 2.94 EUR | 44.49 EUR |
July 1995 | 2.87 EUR | 43.53 EUR |
June 1995 | 2.89 EUR | 43.83 EUR |
May 1995 | 2.97 EUR | 46.17 EUR |
April 1995 | 2.96 EUR | 46.11 EUR |
March 1995 | 2.77 EUR | 43.05 EUR |
February 1995 | 2.74 EUR | 42.59 EUR |
January 1995 | 2.87 EUR | 44.72 EUR |
December 1994 | 2.99 EUR | 46.56 EUR |
November 1994 | 3.25 EUR | 50.59 EUR |
October 1994 | 3.22 EUR | 50.12 EUR |
September 1994 | 3.00 EUR | 46.71 EUR |
August 1994 | 3.11 EUR | 48.41 EUR |
July 1994 | 3.01 EUR | 46.80 EUR |
June 1994 | 3.03 EUR | 47.07 EUR |
May 1994 | 2.93 EUR | 46.64 EUR |
April 1994 | 3.10 EUR | 49.39 EUR |
March 1994 | 2.85 EUR | 45.41 EUR |
February 1994 | 3.07 EUR | 48.94 EUR |
January 1994 | 3.07 EUR | 48.91 EUR |
December 1993 | 3.04 EUR | 48.44 EUR |
November 1993 | 2.84 EUR | 45.29 EUR |
October 1993 | 3.10 EUR | 49.34 EUR |
September 1993 | 2.93 EUR | 46.71 EUR |
August 1993 | 3.01 EUR | 47.88 EUR |
July 1993 | 2.86 EUR | 45.57 EUR |
June 1993 | 2.59 EUR | 41.31 EUR |
May 1993 | 2.44 EUR | 39.93 EUR |
April 1993 | 2.39 EUR | 39.10 EUR |
March 1993 | 2.40 EUR | 39.18 EUR |
February 1993 | 2.32 EUR | 37.96 EUR |
January 1993 | 2.04 EUR | 33.26 EUR |
December 1992 | 2.14 EUR | 34.93 EUR |
November 1992 | 2.18 EUR | 35.65 EUR |
October 1992 | 2.23 EUR | 36.49 EUR |
September 1992 | 1.87 EUR | 30.61 EUR |
August 1992 | 1.92 EUR | 31.34 EUR |
July 1992 | 2.10 EUR | 34.24 EUR |
June 1992 | 2.14 EUR | 34.98 EUR |
May 1992 | 2.39 EUR | 40.23 EUR |
April 1992 | 2.41 EUR | 40.53 EUR |
March 1992 | 2.10 EUR | 35.25 EUR |
February 1992 | 2.17 EUR | 36.48 EUR |
January 1992 | 2.26 EUR | 151.91 EUR |
December 1991 | 2.19 EUR | 147.41 EUR |
April 1990 | 1.50 EUR | 104.78 EUR |
TTE.PA
Price: 63.47EUR
Dividend Yield: 5.28%
Forward Dividend Yield: 4.66%
Payout Ratio: 41.00%
Dividend Per Share: 2.96 EUR
Earnings Per Share: 7.22 EUR
P/E Ratio: 8.35
Exchange: PAR
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 1.5 million
Market Capitalization: 139.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 13.76%
DGR5: 9.53%
DGR10: 5.44%
DGR20: 12.81%