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 €3,202.34 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,310.26, while €1000 invested 1 year ago would be worth €1,450.35. This corresponds to total returns of 220.23%, 131.03%, 45.03%, respectively, with annualized returns of 12.34%, 18.22%, 45.03%.

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
November 10, 2026	78.12	78.18	78.18	78.28	77.2	10,540
November 09, 2026	79.3	78.89	78.89	79.53	77.93	9,433
November 06, 2026	80.14	79.7	79.7	80.14	78.47	33,740
November 05, 2026	79.84	80.8	80.8	82.09	79.26	32,210
November 04, 2026	83.2	81.48	81.48	83.46	81.48	10,471
November 03, 2026	83.36	82.75	82.75	84.03	82.02	17,612
November 02, 2026	84.68	83.6	83.6	85.28	82.62	27,126
October 30, 2026	85.54	85.44	85.44	85.8	84.87	14,140
October 29, 2026	83.75	84.58	84.58	85.49	83.74	31,861
October 28, 2026	83.78	83.68	83.68	83.82	82.81	9,867
October 27, 2026	83.74	83.08	83.08	83.85	82.82	18,330
October 26, 2026	83.05	83.78	83.78	83.84	82.63	16,312
October 23, 2026	81.09	83.48	83.48	83.8	81.06	24,584
October 22, 2026	81.37	79.99	79.99	81.6	79.99	14,480
October 21, 2026	80.83	80.84	80.84	81.15	80.49	13,553
October 20, 2026	81.13	79.91	79.91	81.55	79.7	13,907
October 19, 2026	81.16	80.55	80.55	81.26	80.23	10,293
October 16, 2026	79.56	80.69	80.69	80.69	79.51	10,160
October 15, 2026	80.81	80.02	80.02	81.3	80.02	19,357
October 14, 2026	79.82	80.18	80.18	80.34	79.66	7,919
October 13, 2026	79.21	79.9	79.9	79.9	79.14	6,114
October 12, 2026	78.2	79.02	79.02	79.3	77.92	8,653
October 09, 2026	77.02	78.53	78.53	78.65	76.7	5,342
October 08, 2026	76	77.56	77.56	78.1	76	9,912
October 07, 2026	76.05	75.08	75.08	76.32	74.99	6,901
October 06, 2026	75.38	75.9	75.9	75.92	74.83	11,218
October 05, 2026	74.88	75.8	75.8	75.8	74.86	10,572
October 02, 2026	74.93	74.48	74.48	74.93	73.48	8,682
October 01, 2026	73.93	74.61	74.61	74.86	73.89	13,795
September 30, 2026	76.87	75.69	75.69	76.87	75.49	12,996
September 29, 2026	79.88	78.13	78.13	79.88	77.57	4,481
September 28, 2026	80.47	80.02	80.02	81.17	80	8,197
September 25, 2026	80.44	80.1	80.1	80.56	79.3	6,375
September 24, 2026	79.9	81.16	81.16	81.16	79.66	7,169
September 23, 2026	77.9	79.66	79.66	79.75	77.75	7,615
September 22, 2026	79.13	78.41	78.41	79.42	77.3	10,669
September 21, 2026	78.69	78.54	78.54	79.49	78.54	4,375
September 18, 2026	79.43	79.29	79.29	79.57	78.4	6,961
September 17, 2026	79.69	79.56	79.56	80.23	79.19	6,471
September 16, 2026	80.74	79.96	79.96	81.08	79.5	14,570
September 15, 2026	79.44	80.5	80.5	80.5	79.1	14,104
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