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 €3,180.27 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,705.99, while €1000 invested 1 year ago would be worth €1,522.93. This corresponds to total returns of 218.03%, 170.6%, 52.29%, respectively, with annualized returns of 12.26%, 22.02%, 52.29%.

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
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
June 18, 2026	72.06	70.31	70.31	72.06	70.19	41,216
June 17, 2026	72.66	72.22	72.22	72.89	72	17,015
June 16, 2026	72.9	73.05	73.05	73.48	72.68	16,415
June 15, 2026	72.8	73.02	73.02	73.06	71.69	55,390
June 12, 2026	75.49	76.42	76.42	76.5	74.66	30,380
June 11, 2026	77.8	78.07	78.07	78.86	77.8	12,465
June 10, 2026	76.64	77.25	77.25	77.5	76.63	8,542
June 09, 2026	77.05	76.57	76.57	77.37	76.16	10,459
June 08, 2026	78.63	77.38	77.38	78.63	77.27	23,103
June 05, 2026	77.6	77.38	77.38	77.73	76.98	6,088
June 04, 2026	77	77.31	77.31	77.53	76.81	8,470
June 03, 2026	76.9	77.64	77.64	77.84	76.65	63,310
June 02, 2026	75.7	76.62	76.62	76.75	75.67	13,181
June 01, 2026	76.09	76.4	76.4	76.8	75.34	37,350
May 29, 2026	75.16	75.24	75.24	75.63	74.78	11,033
May 28, 2026	75.93	75.27	75.27	76.12	74.74	15,679
May 27, 2026	77.05	75.4	75.4	77.07	74.72	28,597
May 26, 2026	77.91	78.2	78.2	78.8	77.34	14,663
May 25, 2026	77.33	77.64	77.64	77.79	76.74	18,666
May 22, 2026	79.54	78.64	78.64	79.72	78.21	14,150
May 21, 2026	79.97	80.27	80.27	81.06	79.65	52,877
May 20, 2026	80.06	79.58	79.58	81.2	79.33	24,770
May 19, 2026	80.25	79.92	79.92	80.56	79.9	12,369
May 18, 2026	79.53	80.21	80.21	80.23	78.96	20,665
May 15, 2026	78.55	78.66	78.66	79	77.9	10,937
May 14, 2026	77.79	78.16	78.16	78.32	77.64	13,247
May 13, 2026	78.34	77.78	77.78	78.82	77.75	5,735
May 12, 2026	77.26	78.2	78.2	78.3	77.19	11,627
May 11, 2026	76.23	76.92	76.92	77	76.12	19,947
May 08, 2026	75.16	75.75	75.75	75.86	75.04	12,426