Paris - Delayed Quote EUR
TotalEnergies EP Gabon Société Anonyme (EC.PA)
193.50
+3.50
+(1.84%)
At close: May 9 at 5:35:23 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 191.00 | 194.00 | 190.50 | 193.50 | 193.50 | 696 |
| May 8, 2025 | 190.00 | 193.50 | 188.50 | 190.00 | 190.00 | 321 |
| May 7, 2025 | 189.00 | 190.00 | 186.50 | 190.00 | 190.00 | 273 |
| May 6, 2025 | 189.50 | 190.50 | 185.00 | 185.50 | 185.50 | 491 |
| May 5, 2025 | 190.00 | 190.00 | 188.50 | 189.50 | 189.50 | 718 |
| May 2, 2025 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 454 |
| Apr 30, 2025 | 193.00 | 195.00 | 190.50 | 193.50 | 193.50 | 764 |
| Apr 29, 2025 | 192.00 | 193.50 | 191.00 | 192.00 | 192.00 | 679 |
| Apr 28, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1,705 |
| Apr 25, 2025 | 186.50 | 189.00 | 186.50 | 188.00 | 188.00 | 358 |
| Apr 24, 2025 | 188.00 | 189.00 | 186.50 | 186.50 | 186.50 | 452 |
| Apr 23, 2025 | 187.50 | 188.00 | 186.00 | 187.50 | 187.50 | 962 |
| Apr 22, 2025 | 185.50 | 187.00 | 185.00 | 187.00 | 187.00 | 411 |
| Apr 17, 2025 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 474 |
| Apr 16, 2025 | 184.50 | 186.00 | 183.50 | 185.00 | 185.00 | 292 |
| Apr 15, 2025 | 184.00 | 186.00 | 183.00 | 186.00 | 186.00 | 561 |
| Apr 14, 2025 | 180.00 | 184.50 | 180.00 | 184.00 | 184.00 | 1,639 |
| Apr 11, 2025 | 186.00 | 186.00 | 176.00 | 179.50 | 179.50 | 1,129 |
| Apr 10, 2025 | 192.00 | 193.00 | 180.50 | 186.00 | 186.00 | 2,420 |
| Apr 9, 2025 | 186.00 | 186.00 | 175.50 | 180.00 | 180.00 | 3,609 |
| Apr 8, 2025 | 177.50 | 185.50 | 177.50 | 184.00 | 184.00 | 1,902 |
| Apr 7, 2025 | 165.00 | 178.50 | 160.00 | 175.00 | 175.00 | 4,919 |
| Apr 4, 2025 | 183.00 | 183.00 | 172.00 | 174.50 | 174.50 | 3,037 |
| Apr 3, 2025 | 186.00 | 187.00 | 182.00 | 183.50 | 183.50 | 727 |
| Apr 2, 2025 | 189.50 | 189.50 | 187.00 | 188.00 | 188.00 | 352 |
| Apr 1, 2025 | 190.00 | 190.00 | 186.50 | 186.50 | 186.50 | 580 |
| Mar 31, 2025 | 189.50 | 190.00 | 184.50 | 188.00 | 188.00 | 1,205 |
| Mar 28, 2025 | 185.50 | 193.00 | 185.50 | 189.50 | 189.50 | 1,760 |
| Mar 27, 2025 | 180.00 | 186.00 | 178.00 | 185.00 | 185.00 | 2,043 |
| Mar 26, 2025 | 176.00 | 180.00 | 175.00 | 178.50 | 178.50 | 1,244 |
| Mar 25, 2025 | 175.50 | 176.00 | 174.50 | 175.00 | 175.00 | 796 |
| Mar 24, 2025 | 175.50 | 175.50 | 175.00 | 175.50 | 175.50 | 420 |
| Mar 21, 2025 | 177.00 | 177.50 | 174.50 | 174.50 | 174.50 | 1,471 |
| Mar 20, 2025 | 178.00 | 178.00 | 176.50 | 178.00 | 178.00 | 597 |
| Mar 19, 2025 | 173.50 | 179.00 | 173.00 | 178.00 | 178.00 | 1,488 |
| Mar 18, 2025 | 174.00 | 174.00 | 173.00 | 173.50 | 173.50 | 479 |
| Mar 17, 2025 | 173.00 | 174.00 | 172.50 | 173.50 | 173.50 | 909 |
| Mar 14, 2025 | 173.50 | 173.50 | 172.00 | 172.50 | 172.50 | 548 |
| Mar 13, 2025 | 173.50 | 173.50 | 172.00 | 173.50 | 173.50 | 365 |
| Mar 12, 2025 | 172.00 | 174.50 | 171.00 | 173.50 | 173.50 | 1,095 |
| Mar 11, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 503 |
| Mar 10, 2025 | 173.00 | 173.00 | 170.50 | 171.00 | 171.00 | 806 |
| Mar 7, 2025 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 707 |
| Mar 6, 2025 | 171.00 | 172.00 | 170.00 | 171.50 | 171.50 | 805 |
| Mar 5, 2025 | 174.50 | 174.50 | 171.00 | 172.00 | 172.00 | 1,451 |
| Mar 4, 2025 | 176.00 | 176.50 | 171.00 | 172.00 | 172.00 | 2,002 |
| Mar 3, 2025 | 175.00 | 179.00 | 174.50 | 176.00 | 176.00 | 2,830 |
| Feb 28, 2025 | 179.00 | 179.00 | 173.00 | 175.00 | 175.00 | 684 |
| Feb 27, 2025 | 173.50 | 178.00 | 173.50 | 175.00 | 175.00 | 591 |
| Feb 26, 2025 | 175.00 | 180.00 | 173.00 | 173.00 | 173.00 | 1,508 |
| Feb 25, 2025 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | 634 |
| Feb 24, 2025 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | 474 |
| Feb 21, 2025 | 178.00 | 178.00 | 173.50 | 173.50 | 173.50 | 394 |
| Feb 20, 2025 | 176.50 | 179.00 | 175.00 | 179.00 | 179.00 | 1,524 |
| Feb 19, 2025 | 177.00 | 178.50 | 176.00 | 177.00 | 177.00 | 933 |
| Feb 18, 2025 | 174.50 | 178.00 | 173.50 | 176.50 | 176.50 | 1,786 |
| Feb 17, 2025 | 174.00 | 175.00 | 173.50 | 174.50 | 174.50 | 194 |
| Feb 14, 2025 | 171.00 | 175.00 | 171.00 | 174.00 | 174.00 | 680 |
| Feb 13, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 748 |
| Feb 12, 2025 | 170.50 | 173.00 | 170.50 | 171.00 | 171.00 | 321 |
| Feb 11, 2025 | 175.00 | 175.00 | 168.50 | 170.00 | 170.00 | 1,118 |
| Feb 10, 2025 | 175.00 | 175.00 | 171.50 | 172.00 | 172.00 | 791 |
| Feb 7, 2025 | 171.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1,400 |
| Feb 6, 2025 | 170.00 | 170.00 | 166.50 | 169.50 | 169.50 | 571 |
| Feb 5, 2025 | 165.00 | 169.50 | 165.00 | 168.50 | 168.50 | 926 |
| Feb 4, 2025 | 162.00 | 165.00 | 161.50 | 165.00 | 165.00 | 773 |
| Feb 3, 2025 | 162.00 | 162.50 | 161.50 | 162.50 | 162.50 | 1,107 |
| Jan 31, 2025 | 162.50 | 162.50 | 161.50 | 162.00 | 162.00 | 813 |
| Jan 30, 2025 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 1,387 |
| Jan 29, 2025 | 161.50 | 162.50 | 161.50 | 162.50 | 162.50 | 1,518 |
| Jan 28, 2025 | 163.00 | 164.00 | 161.50 | 163.00 | 163.00 | 1,495 |
| Jan 27, 2025 | 164.00 | 168.50 | 162.50 | 162.50 | 162.50 | 2,089 |
| Jan 24, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 163.00 | 972 |
| Jan 23, 2025 | 163.00 | 165.50 | 163.00 | 163.00 | 163.00 | 1,365 |
| Jan 22, 2025 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 852 |
| Jan 21, 2025 | 164.00 | 164.50 | 161.50 | 162.50 | 162.50 | 1,484 |
| Jan 20, 2025 | 164.00 | 164.00 | 162.50 | 163.00 | 163.00 | 3,079 |
| Jan 17, 2025 | 163.50 | 163.50 | 162.50 | 163.00 | 163.00 | 524 |
| Jan 16, 2025 | 164.00 | 164.00 | 163.00 | 163.50 | 163.50 | 853 |
| Jan 15, 2025 | 163.00 | 163.50 | 162.50 | 163.50 | 163.50 | 316 |
| Jan 14, 2025 | 162.50 | 163.50 | 161.50 | 163.00 | 163.00 | 2,367 |
| Jan 13, 2025 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 1,266 |
| Jan 10, 2025 | 162.50 | 164.00 | 161.50 | 162.50 | 162.50 | 1,763 |
| Jan 9, 2025 | 163.50 | 164.00 | 162.00 | 162.50 | 162.50 | 1,459 |
| Jan 8, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 163.00 | 1,388 |
| Jan 7, 2025 | 170.50 | 170.50 | 162.50 | 163.00 | 163.00 | 7,835 |
| Jan 6, 2025 | 171.00 | 176.50 | 169.00 | 171.00 | 171.00 | 4,009 |
| Jan 3, 2025 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | 3,526 |
| Jan 2, 2025 | 68.41 Dividend | |||||
| Jan 2, 2025 | 149.00 | 174.00 | 149.00 | 168.50 | 168.50 | 30,465 |
| Dec 31, 2024 | 199.50 | 202.00 | 199.00 | 202.00 | 133.59 | 11,409 |
| Dec 30, 2024 | 199.00 | 203.00 | 198.00 | 199.50 | 131.94 | 3,824 |
| Dec 27, 2024 | 197.50 | 199.50 | 196.50 | 199.00 | 131.61 | 2,675 |
| Dec 24, 2024 | 197.50 | 198.00 | 195.50 | 196.50 | 129.95 | 924 |
| Dec 23, 2024 | 195.00 | 197.50 | 193.00 | 197.50 | 130.61 | 1,706 |
| Dec 20, 2024 | 187.00 | 196.00 | 187.00 | 195.00 | 128.96 | 5,928 |
| Dec 19, 2024 | 185.00 | 186.00 | 185.00 | 186.00 | 123.01 | 1,297 |
| Dec 18, 2024 | 187.00 | 188.00 | 184.00 | 186.50 | 123.34 | 1,608 |
| Dec 17, 2024 | 187.00 | 189.00 | 187.00 | 187.00 | 123.67 | 1,698 |
| Dec 16, 2024 | 185.00 | 187.00 | 184.50 | 187.00 | 123.67 | 1,248 |
| Dec 13, 2024 | 186.00 | 186.00 | 184.00 | 185.50 | 122.68 | 1,541 |
| Dec 12, 2024 | 186.00 | 186.50 | 184.00 | 186.00 | 123.01 | 1,257 |
| Dec 11, 2024 | 187.50 | 188.50 | 185.50 | 186.00 | 123.01 | 1,218 |
| Dec 10, 2024 | 186.00 | 187.50 | 185.50 | 187.00 | 123.67 | 1,581 |
| Dec 9, 2024 | 186.50 | 188.50 | 185.00 | 186.50 | 123.34 | 2,280 |
| Dec 6, 2024 | 185.00 | 185.00 | 183.50 | 185.00 | 122.35 | 1,569 |
| Dec 5, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 122.35 | 1,795 |
| Dec 4, 2024 | 186.50 | 186.50 | 183.00 | 185.00 | 122.35 | 1,396 |
| Dec 3, 2024 | 185.50 | 187.00 | 185.00 | 186.50 | 123.34 | 440 |
| Dec 2, 2024 | 185.00 | 186.50 | 183.00 | 183.50 | 121.36 | 1,006 |
| Nov 29, 2024 | 187.00 | 187.50 | 184.50 | 184.50 | 122.02 | 1,280 |
| Nov 28, 2024 | 187.00 | 187.50 | 183.00 | 187.50 | 124.00 | 1,770 |
| Nov 27, 2024 | 185.00 | 190.00 | 182.00 | 187.00 | 123.67 | 4,140 |
| Nov 26, 2024 | 174.50 | 188.50 | 174.50 | 186.00 | 123.01 | 13,531 |
| Nov 25, 2024 | 156.50 | 157.00 | 156.00 | 156.50 | 103.50 | 407 |
| Nov 22, 2024 | 157.00 | 157.00 | 155.50 | 156.50 | 103.50 | 520 |
| Nov 21, 2024 | 156.00 | 158.50 | 154.00 | 156.50 | 103.50 | 868 |
| Nov 20, 2024 | 158.00 | 158.00 | 156.50 | 157.00 | 103.83 | 351 |
| Nov 19, 2024 | 157.50 | 158.00 | 155.00 | 156.00 | 103.17 | 357 |
| Nov 18, 2024 | 158.50 | 158.50 | 156.00 | 157.50 | 104.16 | 361 |
| Nov 15, 2024 | 158.00 | 158.00 | 156.00 | 156.50 | 103.50 | 214 |
| Nov 14, 2024 | 156.00 | 158.00 | 156.00 | 156.00 | 103.17 | 203 |
| Nov 13, 2024 | 157.50 | 157.50 | 155.00 | 156.00 | 103.17 | 492 |
| Nov 12, 2024 | 158.50 | 158.50 | 156.00 | 157.00 | 103.83 | 507 |
| Nov 11, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 103.83 | 806 |
| Nov 8, 2024 | 159.00 | 160.00 | 157.50 | 158.00 | 104.49 | 250 |
| Nov 7, 2024 | 158.50 | 159.00 | 158.00 | 158.00 | 104.49 | 665 |
| Nov 6, 2024 | 159.50 | 159.50 | 158.00 | 158.50 | 104.82 | 186 |
| Nov 5, 2024 | 158.50 | 159.50 | 158.00 | 159.50 | 105.48 | 133 |
| Nov 4, 2024 | 158.00 | 159.00 | 157.50 | 158.50 | 104.82 | 331 |
| Nov 1, 2024 | 158.50 | 159.50 | 157.50 | 159.00 | 105.15 | 332 |
| Oct 31, 2024 | 159.00 | 159.50 | 158.50 | 158.50 | 104.82 | 334 |
| Oct 30, 2024 | 159.00 | 159.00 | 157.50 | 158.50 | 104.82 | 238 |
| Oct 29, 2024 | 160.00 | 160.00 | 158.00 | 160.00 | 105.81 | 3,107 |
| Oct 28, 2024 | 160.00 | 160.50 | 158.00 | 158.50 | 104.82 | 1,054 |
| Oct 25, 2024 | 160.00 | 160.00 | 158.50 | 160.00 | 105.81 | 370 |
| Oct 24, 2024 | 159.50 | 160.00 | 159.00 | 159.50 | 105.48 | 525 |
| Oct 23, 2024 | 159.50 | 160.50 | 158.50 | 159.00 | 105.15 | 2,247 |
| Oct 22, 2024 | 162.00 | 162.00 | 158.00 | 159.00 | 105.15 | 539 |
| Oct 21, 2024 | 160.00 | 160.00 | 159.00 | 160.00 | 105.81 | 491 |
| Oct 18, 2024 | 160.00 | 162.00 | 159.50 | 160.00 | 105.81 | 1,080 |
| Oct 17, 2024 | 161.50 | 161.50 | 160.00 | 160.00 | 105.81 | 705 |
| Oct 16, 2024 | 161.00 | 161.00 | 159.50 | 161.00 | 106.48 | 219 |
| Oct 15, 2024 | 162.00 | 162.00 | 159.50 | 159.50 | 105.48 | 1,096 |
| Oct 14, 2024 | 163.00 | 163.00 | 161.50 | 161.50 | 106.81 | 718 |
| Oct 11, 2024 | 163.00 | 164.50 | 161.00 | 163.50 | 108.13 | 662 |
| Oct 10, 2024 | 163.00 | 163.50 | 162.00 | 162.50 | 107.47 | 165 |
| Oct 9, 2024 | 162.00 | 164.00 | 160.50 | 163.00 | 107.80 | 407 |
| Oct 8, 2024 | 161.00 | 161.50 | 160.00 | 160.50 | 106.14 | 370 |
| Oct 7, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 106.48 | 281 |
| Oct 4, 2024 | 160.50 | 162.00 | 159.00 | 160.00 | 105.81 | 968 |
| Oct 3, 2024 | 160.50 | 160.50 | 159.50 | 159.50 | 105.48 | 545 |
| Oct 2, 2024 | 159.00 | 160.00 | 158.50 | 160.00 | 105.81 | 659 |
| Oct 1, 2024 | 159.00 | 160.00 | 159.00 | 159.00 | 105.15 | 547 |
| Sep 30, 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 104.49 | 338 |
| Sep 27, 2024 | 160.00 | 160.00 | 158.00 | 158.50 | 104.82 | 343 |
| Sep 26, 2024 | 159.50 | 160.00 | 158.50 | 160.00 | 105.81 | 590 |
| Sep 25, 2024 | 159.50 | 160.00 | 158.50 | 160.00 | 105.81 | 165 |
| Sep 24, 2024 | 159.00 | 160.00 | 158.50 | 159.50 | 105.48 | 304 |
| Sep 23, 2024 | 160.00 | 160.50 | 158.00 | 158.00 | 104.49 | 316 |
| Sep 20, 2024 | 158.00 | 160.00 | 157.50 | 160.00 | 105.81 | 292 |
| Sep 19, 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 104.49 | 411 |
| Sep 18, 2024 | 157.50 | 160.00 | 157.50 | 160.00 | 105.81 | 198 |
| Sep 17, 2024 | 160.00 | 160.00 | 157.50 | 157.50 | 104.16 | 242 |
| Sep 16, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 105.81 | 343 |
| Sep 13, 2024 | 157.50 | 162.00 | 157.00 | 162.00 | 107.14 | 260 |
| Sep 12, 2024 | 159.50 | 161.50 | 157.00 | 158.00 | 104.49 | 541 |
| Sep 11, 2024 | 159.00 | 159.50 | 158.00 | 159.50 | 105.48 | 204 |
| Sep 10, 2024 | 158.00 | 159.00 | 157.00 | 158.00 | 104.49 | 206 |
| Sep 9, 2024 | 157.50 | 158.00 | 155.50 | 157.50 | 104.16 | 173 |
| Sep 6, 2024 | 157.50 | 160.00 | 155.50 | 155.50 | 102.84 | 2,212 |
| Sep 5, 2024 | 156.50 | 159.00 | 156.00 | 159.00 | 105.15 | 444 |
| Sep 4, 2024 | 156.50 | 161.00 | 155.00 | 161.00 | 106.48 | 916 |
| Sep 3, 2024 | 159.00 | 161.50 | 156.50 | 156.50 | 103.50 | 392 |
| Sep 2, 2024 | 160.00 | 161.50 | 156.50 | 158.00 | 104.49 | 985 |
| Aug 30, 2024 | 161.00 | 161.50 | 160.00 | 160.50 | 106.14 | 249 |
| Aug 29, 2024 | 161.50 | 163.00 | 160.00 | 161.00 | 106.48 | 662 |
| Aug 28, 2024 | 162.00 | 163.00 | 161.50 | 162.50 | 107.47 | 263 |
| Aug 27, 2024 | 161.50 | 162.00 | 161.00 | 162.00 | 107.14 | 373 |
| Aug 26, 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 107.14 | 402 |
| Aug 23, 2024 | 163.00 | 163.00 | 161.00 | 163.00 | 107.80 | 166 |
| Aug 22, 2024 | 163.50 | 164.00 | 160.00 | 160.00 | 105.81 | 675 |
| Aug 21, 2024 | 163.00 | 164.00 | 163.00 | 163.50 | 108.13 | 102 |
| Aug 20, 2024 | 163.00 | 163.50 | 163.00 | 163.00 | 107.80 | 185 |
| Aug 19, 2024 | 164.50 | 164.50 | 163.00 | 163.00 | 107.80 | 232 |
| Aug 16, 2024 | 164.00 | 164.00 | 163.00 | 163.50 | 108.13 | 57 |
| Aug 15, 2024 | 167.00 | 167.00 | 162.50 | 163.50 | 108.13 | 316 |
| Aug 14, 2024 | 165.50 | 166.50 | 165.00 | 166.50 | 110.11 | 261 |
| Aug 13, 2024 | 168.00 | 169.50 | 165.00 | 165.00 | 109.12 | 390 |
| Aug 12, 2024 | 160.50 | 172.50 | 160.00 | 164.50 | 108.79 | 2,631 |
| Aug 9, 2024 | 159.50 | 162.00 | 159.00 | 159.00 | 105.15 | 479 |
| Aug 8, 2024 | 154.00 | 162.00 | 154.00 | 161.00 | 106.48 | 1,958 |
| Aug 7, 2024 | 154.00 | 156.00 | 154.00 | 154.50 | 102.18 | 730 |
| Aug 6, 2024 | 155.50 | 156.00 | 154.50 | 156.00 | 103.17 | 620 |
| Aug 5, 2024 | 156.50 | 157.00 | 149.50 | 153.50 | 101.52 | 2,147 |
| Aug 2, 2024 | 158.50 | 159.00 | 156.00 | 156.50 | 103.50 | 1,418 |
| Aug 1, 2024 | 159.00 | 160.00 | 158.50 | 159.00 | 105.15 | 271 |
| Jul 31, 2024 | 159.50 | 160.00 | 158.50 | 159.50 | 105.48 | 718 |
| Jul 30, 2024 | 159.50 | 160.00 | 159.00 | 159.50 | 105.48 | 246 |
| Jul 29, 2024 | 161.00 | 161.00 | 159.00 | 160.00 | 105.81 | 181 |
| Jul 26, 2024 | 159.00 | 160.50 | 158.50 | 159.50 | 105.48 | 469 |
| Jul 25, 2024 | 160.50 | 160.50 | 158.00 | 159.00 | 105.15 | 1,116 |
| Jul 24, 2024 | 161.50 | 161.50 | 160.00 | 160.50 | 106.14 | 830 |
| Jul 23, 2024 | 162.50 | 162.50 | 160.00 | 161.50 | 106.81 | 317 |
| Jul 22, 2024 | 161.00 | 162.50 | 160.50 | 161.00 | 106.48 | 212 |
| Jul 19, 2024 | 160.50 | 161.50 | 159.50 | 161.00 | 106.48 | 306 |
| Jul 18, 2024 | 159.50 | 161.00 | 159.00 | 161.00 | 106.48 | 434 |
| Jul 17, 2024 | 161.50 | 161.50 | 159.50 | 159.50 | 105.48 | 555 |
| Jul 16, 2024 | 163.00 | 163.00 | 160.50 | 162.00 | 107.14 | 274 |
| Jul 15, 2024 | 162.00 | 162.00 | 160.50 | 160.50 | 106.14 | 544 |
| Jul 12, 2024 | 162.00 | 162.00 | 160.50 | 161.50 | 106.81 | 426 |
| Jul 11, 2024 | 163.00 | 163.00 | 160.50 | 161.00 | 106.48 | 343 |
| Jul 10, 2024 | 160.50 | 163.00 | 160.50 | 163.00 | 107.80 | 1,243 |
| Jul 9, 2024 | 159.00 | 160.00 | 158.50 | 160.00 | 105.81 | 909 |
| Jul 8, 2024 | 157.00 | 160.50 | 157.00 | 159.00 | 105.15 | 578 |
| Jul 5, 2024 | 160.50 | 160.50 | 157.00 | 157.00 | 103.83 | 1,165 |
| Jul 4, 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 105.15 | 672 |
| Jul 3, 2024 | 159.00 | 160.50 | 158.00 | 160.00 | 105.81 | 1,141 |
| Jul 2, 2024 | 155.50 | 158.00 | 155.50 | 156.00 | 103.17 | 1,605 |
| Jul 1, 2024 | 158.50 | 159.50 | 155.50 | 155.50 | 102.84 | 1,809 |
| Jun 28, 2024 | 159.00 | 160.00 | 156.50 | 156.50 | 103.50 | 1,131 |
| Jun 27, 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 104.49 | 698 |
| Jun 26, 2024 | 19.78691 Dividend | |||||
| Jun 26, 2024 | 151.50 | 160.50 | 151.00 | 160.50 | 106.14 | 5,107 |
| Jun 25, 2024 | 170.00 | 172.00 | 169.50 | 170.50 | 98.06 | 1,612 |
| Jun 24, 2024 | 169.50 | 172.00 | 169.50 | 170.50 | 98.06 | 1,301 |
| Jun 21, 2024 | 171.00 | 172.50 | 169.50 | 169.50 | 97.49 | 863 |
| Jun 20, 2024 | 172.00 | 172.50 | 170.00 | 170.00 | 97.78 | 790 |
| Jun 19, 2024 | 170.50 | 171.00 | 169.50 | 169.50 | 97.49 | 1,219 |
| Jun 18, 2024 | 168.00 | 170.00 | 168.00 | 168.00 | 96.63 | 628 |
| Jun 17, 2024 | 168.50 | 169.50 | 165.50 | 167.00 | 96.05 | 1,661 |
| Jun 14, 2024 | 175.00 | 175.00 | 170.00 | 170.00 | 97.78 | 1,334 |
| Jun 13, 2024 | 176.50 | 178.00 | 174.00 | 174.50 | 100.36 | 621 |
| Jun 12, 2024 | 176.50 | 177.00 | 175.50 | 176.50 | 101.51 | 687 |
| Jun 11, 2024 | 175.00 | 177.50 | 174.00 | 176.50 | 101.51 | 934 |
| Jun 10, 2024 | 172.00 | 177.50 | 170.50 | 177.50 | 102.09 | 1,136 |
| Jun 7, 2024 | 175.00 | 177.00 | 171.00 | 172.00 | 98.93 | 2,117 |
| Jun 6, 2024 | 178.00 | 180.50 | 176.00 | 178.00 | 102.38 | 1,884 |
| Jun 5, 2024 | 176.50 | 178.50 | 175.50 | 178.50 | 102.66 | 946 |
| Jun 4, 2024 | 175.50 | 176.00 | 175.50 | 176.00 | 101.23 | 412 |
| Jun 3, 2024 | 177.00 | 178.50 | 175.00 | 176.50 | 101.51 | 1,451 |
| May 31, 2024 | 175.00 | 178.00 | 174.00 | 174.00 | 100.08 | 3,154 |
| May 30, 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 100.08 | 642 |
| May 29, 2024 | 177.00 | 177.00 | 173.00 | 173.00 | 99.50 | 694 |
| May 28, 2024 | 175.50 | 178.50 | 175.50 | 177.50 | 102.09 | 354 |
| May 27, 2024 | 176.00 | 178.50 | 175.00 | 175.50 | 100.94 | 906 |
| May 24, 2024 | 178.00 | 178.50 | 175.50 | 175.50 | 100.94 | 702 |
| May 23, 2024 | 175.50 | 178.50 | 175.00 | 175.00 | 100.65 | 550 |
| May 22, 2024 | 176.00 | 179.00 | 175.50 | 176.50 | 101.51 | 1,713 |
| May 21, 2024 | 175.00 | 176.00 | 173.00 | 175.50 | 100.94 | 801 |
| May 20, 2024 | 175.00 | 175.00 | 174.00 | 174.50 | 100.36 | 708 |
| May 17, 2024 | 174.00 | 175.00 | 172.00 | 175.00 | 100.65 | 751 |
| May 16, 2024 | 175.00 | 175.00 | 172.50 | 173.00 | 99.50 | 593 |
| May 15, 2024 | 174.00 | 174.50 | 172.00 | 174.50 | 100.36 | 847 |
| May 14, 2024 | 172.00 | 174.00 | 171.00 | 174.00 | 100.08 | 921 |
| May 13, 2024 | 171.00 | 173.00 | 171.00 | 172.00 | 98.93 | 235 |
| May 10, 2024 | 172.00 | 173.50 | 171.00 | 171.00 | 98.35 | 446 |
| May 9, 2024 | 173.50 | 173.50 | 171.00 | 172.00 | 98.93 | 242 |
Related Tickers
MAU.PA Etablissements Maurel & Prom S.A.
4.6280
+0.92%
SEPL.L Seplat Energy Plc
199.00
-0.75%
STAR.L Star Energy Group Plc
6.35
-5.79%
1605.T Inpex Corporation
1,829.50
+1.72%
CHAR.L Chariot Limited
1.3600
-8.60%
DNO.OL DNO ASA
12.09
+3.30%
ENOG.L Energean plc
888.00
+0.85%
HBR.L Harbour Energy plc
172.50
+2.31%
IPO.TO InPlay Oil Corp.
7.68
+3.09%
WDS Woodside Energy Group Ltd
13.21
+0.46%