TotalEnergies SE (TOTB.DE) XETRA

Currency In EUR

TOTB.DE Historical Return

If you invested €1000 in TotalEnergies SE (TOTB.DE) 10 years ago, it would be worth €3,138.81 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,708.78, while €1000 invested 1 year ago would be worth €1,549.32. This corresponds to total returns of 213.88%, 170.88%, 54.93%, respectively, with annualized returns of 12.11%, 22.07%, 54.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TOTB.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	78.28	78.69	78.69	79	78.13	4,521
September 10, 2026	78.74	78.39	78.39	79.15	78.23	5,544
September 09, 2026	78.28	78.26	78.26	78.8	78.08	4,941
September 08, 2026	77.83	77.74	77.74	78.11	77.09	6,007
September 07, 2026	77.05	77.3	77.3	77.55	76.88	9,246
September 04, 2026	77	76.08	76.08	77.21	75.44	13,174
September 03, 2026	78.2	78.02	78.02	78.3	77.48	9,566
September 02, 2026	78.45	78.18	78.18	78.46	77.32	13,388
September 01, 2026	76.67	77.62	77.62	77.64	76.51	15,488
August 31, 2026	75.82	75.55	75.55	76.51	75.54	8,016
August 28, 2026	74.92	74.7	74.7	74.92	74.48	7,964
August 27, 2026	74.66	74.15	74.15	75.16	74.09	11,205
August 26, 2026	74.8	75.33	75.33	75.33	74.33	13,431
August 25, 2026	76.24	75.7	75.7	76.42	75.5	10,967
August 24, 2026	77.2	76	76	77.21	75.97	11,806
August 21, 2026	78.18	77.45	77.45	78.33	77.35	14,091
August 20, 2026	77.74	78.32	78.32	78.8	77.54	12,168
August 19, 2026	77.41	77.64	77.64	78.27	77.41	15,592
August 18, 2026	76.77	77.13	77.13	77.75	76.76	13,743
August 17, 2026	76.09	75.97	75.97	76.32	75.62	8,160
August 14, 2026	75.57	75.77	75.77	76.09	75.27	10,276
August 13, 2026	75.79	75.37	75.37	75.79	74.54	7,348
August 12, 2026	76.36	75.54	75.54	76.5	75.05	5,407
August 11, 2026	76.6	76.6	76.6	76.95	76.25	15,070
August 10, 2026	74.34	75.53	75.53	75.53	74.12	13,417
August 07, 2026	75.21	74.12	74.12	75.21	73.78	13,481
August 06, 2026	74.27	74.52	74.52	74.86	74.1	14,002
August 05, 2026	74.24	73.78	73.78	75.2	73.63	17,545
August 04, 2026	76.37	74.26	74.26	76.74	73.76	16,901
August 03, 2026	74.76	76.42	76.42	76.45	74.69	22,776
July 31, 2026	75.56	76.39	76.39	76.39	75.35	16,124
July 30, 2026	75.54	75.55	75.55	76.15	75.05	9,298
July 29, 2026	74.87	75.8	75.8	76.02	74.62	55,558
July 28, 2026	74.35	73.76	73.76	74.78	73.75	22,269
July 27, 2026	73.88	74.45	74.45	74.84	73.36	26,783
July 23, 2026	75.09	76.2	76.2	76.64	75.09	20,494
July 22, 2026	73.5	74.22	74.22	74.73	73.44	24,105
July 21, 2026	72	72.94	72.94	72.94	72	15,102
July 20, 2026	71.92	71.18	71.18	71.92	70.3	38,142
July 17, 2026	69.48	70.54	70.54	70.68	69.39	16,023
July 16, 2026	69.31	69.52	69.52	69.69	68.67	22,619
July 15, 2026	70.99	70.66	70.66	71.48	70.59	10,751
July 14, 2026	71.92	71.08	71.08	72.02	70.75	19,314
July 13, 2026	70.09	70.35	70.35	70.4	69.4	15,858
July 10, 2026	68.83	68.37	68.37	68.83	68.2	6,116
July 09, 2026	68.99	68.83	68.83	69.03	68.44	13,466
July 08, 2026	68.98	69.32	69.32	70.03	68.37	30,646
July 07, 2026	67.94	67.79	67.79	68.23	67.41	12,617
July 06, 2026	66.9	66.97	66.97	67.25	66.5	10,161
July 03, 2026	67	66.93	66.93	67.06	66.61	6,038
July 02, 2026	65.89	66.88	66.88	66.93	65.89	8,031
July 01, 2026	67.7	66.01	66.01	67.78	65.85	29,303
June 30, 2026	68.08	68.06	68.06	68.08	67.5	42,941
June 29, 2026	68.4	69	69	69.11	68.03	13,898
June 26, 2026	68.82	68.38	68.38	68.9	68.22	8,824
June 25, 2026	68.95	69.35	69.35	69.35	68.19	58,238
June 24, 2026	70.49	69.46	69.46	70.58	69.25	13,675
June 23, 2026	70.94	70.79	70.79	71.22	70.43	14,250
June 22, 2026	71.39	70.94	70.94	71.6	70.26	23,046
June 19, 2026	71.2	71.09	71.09	71.62	70.74	15,236