TotalEnergies SE (TOTB.DE) XETRA

76.62

+0.22(+0.29%)

Updated at June 02 05:35PM

Currency In EUR

TOTB.DE Historical Return

If you invested €1000 in TotalEnergies SE (TOTB.DE) 10 years ago, it would be worth €3,183.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,550.6, while €1000 invested 1 year ago would be worth €1,519.94. This corresponds to total returns of 218.32%, 155.06%, 51.99%, respectively, with annualized returns of 12.27%, 20.58%, 51.99%.

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
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
May 07, 2026	75.97	75.06	75.06	75.97	74.59	16,960
May 06, 2026	78.23	76.63	76.63	78.52	74.46	47,715
May 05, 2026	79.14	79.27	79.27	79.31	78.6	16,504
May 04, 2026	79.27	78.68	78.68	79.47	77.98	16,781
April 30, 2026	79.16	79.29	79.29	79.46	77	41,540
April 29, 2026	79.13	78.29	78.29	79.24	78.15	24,672
April 28, 2026	77.4	78.24	78.24	79.09	77.4	37,507
April 27, 2026	77.06	76.75	76.75	77.59	76.6	8,015
April 24, 2026	77.52	76.8	76.8	78.1	76.71	24,950
April 23, 2026	76.74	76.6	76.6	77.29	76.5	36,201
April 22, 2026	75.21	76	76	76.56	75.21	45,836
April 21, 2026	74.37	75.02	75.02	75.14	74.37	10,756
April 20, 2026	75.01	74.42	74.42	75.06	74.08	23,279
April 17, 2026	77.17	73.02	73.02	77.76	72.31	108,932
April 16, 2026	76.14	77.14	77.14	77.48	76	16,515
April 15, 2026	77.66	76.68	76.68	77.77	76.68	23,311
April 14, 2026	78.98	77.37	77.37	79.71	77.17	32,363
April 13, 2026	79.26	79.54	79.54	79.86	79.18	23,799
April 10, 2026	77.74	78.56	78.56	78.68	77.12	28,310
April 09, 2026	77.33	78.6	78.6	79.12	76.82	52,369
April 08, 2026	74.86	76.69	76.69	76.69	73.6	147,824
April 07, 2026	80.02	79.24	79.24	80.25	79.24	63,767
April 02, 2026	79.31	79.42	79.42	80.14	78.87	40,432
April 01, 2026	79.37	77.49	77.49	79.66	76.77	71,784
March 31, 2026	79.4	80.74	80.74	80.97	79.32	21,148
March 30, 2026	79.08	80.83	79.98	81.29	79.01	47,133
March 27, 2026	78.48	78.5	77.67	78.81	77.38	25,317
March 26, 2026	77.5	78.94	78.11	78.94	77.28	35,422
March 25, 2026	76.19	76.93	76.12	77.25	76.11	30,202
March 24, 2026	76.73	77.08	76.27	77.37	75.93	126,270
March 23, 2026	76.37	75.98	75.18	77.04	71.5	125,815
March 20, 2026	77.83	76.94	76.13	78.59	76.55	51,798
March 19, 2026	75.64	78.61	77.78	79.32	75.64	84,836
March 18, 2026	74.48	75.44	74.65	75.92	74.48	43,586
March 17, 2026	72.73	74.48	73.7	74.56	72.73	35,455
March 16, 2026	72.11	72.41	71.65	72.83	72.11	31,411
March 13, 2026	70.83	72.22	71.46	72.25	70.79	65,615
March 12, 2026	69.79	70.41	69.67	70.44	69.46	16,931
March 11, 2026	68.5	69.98	69.24	69.98	68.44	21,945
March 10, 2026	67.04	68.71	67.99	69.01	66.84	52,801
March 09, 2026	68.81	68.9	68.18	69.01	67.23	43,675
March 06, 2026	66.51	67.96	67.25	67.96	66.47	80,077