TotalEnergies SE (TTE) Price History
Daily open, high, low, close and volume for TotalEnergies SE (TTE) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €80.90 | €81.61 | €79.51 | €79.94 | 3,891,946 |
| 2026-10-19 | €81.26 | €81.63 | €80.21 | €80.53 | 4,115,169 |
| 2026-10-16 | €79.36 | €80.71 | €77.90 | €80.71 | 3,505,601 |
| 2026-10-15 | €80.74 | €81.35 | €80.21 | €80.21 | 4,091,331 |
| 2026-10-14 | €79.90 | €80.44 | €79.51 | €80.17 | 3,476,453 |
| 2026-10-13 | €79.50 | €79.89 | €79.07 | €79.89 | 2,485,277 |
| 2026-10-12 | €77.80 | €79.52 | €77.70 | €78.98 | 2,495,196 |
| 2026-10-09 | €77.30 | €78.67 | €76.51 | €78.53 | 2,796,923 |
| 2026-10-08 | €75.97 | €78.11 | €75.83 | €77.58 | 3,756,779 |
| 2026-10-07 | €75.59 | €76.49 | €74.99 | €75.42 | 4,039,172 |
| 2026-10-06 | €75.66 | €76.11 | €74.72 | €75.72 | 3,437,823 |
| 2026-10-05 | €74.70 | €75.80 | €74.68 | €75.80 | 3,401,040 |
| 2026-10-02 | €74.74 | €74.98 | €73.45 | €74.46 | 5,001,409 |
| 2026-10-01 | €74.90 | €75.20 | €73.69 | €74.51 | 5,452,068 |
| 2026-09-30 | €76.94 | €77.28 | €75.37 | €75.70 | 4,896,355 |
| 2026-09-29 | €79.43 | €79.85 | €77.52 | €78.10 | 2,735,426 |
| 2026-09-28 | €80.46 | €81.27 | €79.92 | €80.00 | 3,608,629 |
| 2026-09-25 | €80.45 | €80.70 | €79.16 | €79.99 | 3,753,087 |
| 2026-09-24 | €80.00 | €81.24 | €79.49 | €81.05 | 3,372,231 |
| 2026-09-23 | €77.62 | €79.76 | €77.60 | €79.62 | 3,044,809 |
| 2026-09-22 | €79.25 | €79.48 | €76.98 | €78.15 | 3,239,028 |
| 2026-09-21 | €79.50 | €79.61 | €78.42 | €78.56 | 2,932,989 |
| 2026-09-18 | €79.39 | €79.71 | €78.34 | €79.32 | 11,730,608 |
| 2026-09-17 | €79.80 | €80.38 | €79.10 | €79.63 | 2,946,465 |
| 2026-09-16 | €80.42 | €81.13 | €79.43 | €80.03 | 4,153,178 |
| 2026-09-15 | €79.14 | €80.55 | €78.94 | €80.49 | 3,047,143 |
| 2026-09-14 | €79.50 | €80.09 | €79.00 | €79.53 | 3,641,360 |
| 2026-09-11 | €78.61 | €79.11 | €77.84 | €78.77 | 2,447,424 |
| 2026-09-10 | €78.80 | €79.22 | €78.16 | €78.38 | 3,502,416 |
| 2026-09-09 | €78.20 | €78.88 | €78.08 | €78.21 | 4,225,636 |
| 2026-09-08 | €77.95 | €78.19 | €76.92 | €77.75 | 2,056,948 |
| 2026-09-07 | €76.52 | €77.58 | €76.52 | €77.30 | 2,167,486 |
| 2026-09-04 | €76.68 | €77.22 | €75.36 | €76.10 | 4,218,784 |
| 2026-09-03 | €78.10 | €78.38 | €77.44 | €78.02 | 3,810,215 |
| 2026-09-02 | €78.38 | €78.57 | €77.18 | €78.30 | 3,955,126 |
| 2026-09-01 | €76.36 | €77.70 | €76.28 | €77.61 | 3,785,804 |
| 2026-08-31 | €75.61 | €76.52 | €75.51 | €75.53 | 7,174,616 |
| 2026-08-28 | €74.84 | €75.01 | €74.43 | €74.67 | 2,508,613 |
| 2026-08-27 | €74.65 | €75.21 | €74.05 | €74.17 | 2,497,492 |
| 2026-08-26 | €75.20 | €75.40 | €74.25 | €75.28 | 4,254,309 |
| 2026-08-25 | €76.20 | €76.46 | €75.40 | €75.70 | 3,123,780 |
| 2026-08-24 | €77.20 | €77.25 | €75.94 | €75.98 | 2,712,191 |
| 2026-08-21 | €78.00 | €78.35 | €77.32 | €77.44 | 3,691,016 |
| 2026-08-20 | €77.44 | €78.88 | €77.26 | €78.32 | 3,049,197 |
| 2026-08-19 | €77.40 | €78.32 | €77.22 | €77.66 | 3,180,835 |
| 2026-08-18 | €76.80 | €77.86 | €76.60 | €76.90 | 3,168,990 |
| 2026-08-17 | €75.85 | €76.34 | €75.62 | €75.93 | 2,255,792 |
| 2026-08-14 | €75.52 | €76.15 | €75.20 | €75.78 | 2,433,930 |
| 2026-08-13 | €76.00 | €76.31 | €74.34 | €75.41 | 2,760,863 |
| 2026-08-12 | €76.24 | €76.55 | €75.02 | €75.53 | 2,905,829 |
| 2026-08-11 | €76.32 | €76.98 | €76.13 | €76.59 | 2,659,426 |
| 2026-08-10 | €74.16 | €75.54 | €74.05 | €75.54 | 2,149,042 |
| 2026-08-07 | €74.98 | €75.40 | €73.77 | €74.09 | 3,005,329 |
| 2026-08-06 | €74.39 | €74.89 | €74.07 | €74.54 | 2,667,872 |
| 2026-08-05 | €73.75 | €75.31 | €73.57 | €73.80 | 2,835,591 |
| 2026-08-04 | €75.99 | €76.78 | €73.68 | €74.25 | 3,664,181 |
| 2026-08-03 | €74.78 | €76.47 | €74.34 | €76.43 | 3,525,963 |
| 2026-07-31 | €75.15 | €76.42 | €75.09 | €76.42 | 3,448,606 |
| 2026-07-30 | €75.80 | €76.19 | €75.03 | €75.57 | 2,408,507 |
| 2026-07-29 | €74.80 | €76.08 | €74.59 | €75.83 | 2,930,345 |
| 2026-07-28 | €74.00 | €74.93 | €73.75 | €73.78 | 3,856,495 |
| 2026-07-27 | €73.44 | €74.86 | €72.44 | €74.38 | 4,229,671 |
| 2026-07-24 | €76.48 | €76.62 | €75.39 | €75.90 | 3,383,133 |
| 2026-07-23 | €74.92 | €76.68 | €74.53 | €76.18 | 5,177,504 |
| 2026-07-22 | €73.56 | €74.84 | €73.36 | €74.29 | 4,805,659 |
| 2026-07-21 | €71.90 | €72.81 | €71.83 | €72.81 | 3,925,821 |
| 2026-07-20 | €71.46 | €71.90 | €70.25 | €71.14 | 3,812,462 |
| 2026-07-17 | €69.40 | €70.72 | €69.38 | €70.51 | 3,832,443 |
| 2026-07-16 | €69.70 | €69.72 | €68.57 | €69.59 | 3,793,921 |
| 2026-07-15 | €71.06 | €71.49 | €70.50 | €70.64 | 3,592,007 |
| 2026-07-14 | €71.60 | €72.04 | €70.76 | €71.20 | 3,187,988 |
| 2026-07-13 | €69.82 | €70.46 | €69.41 | €70.42 | 2,410,906 |
| 2026-07-10 | €68.60 | €68.94 | €68.14 | €68.38 | 2,213,998 |
| 2026-07-09 | €68.89 | €69.25 | €68.38 | €68.82 | 2,774,546 |
| 2026-07-08 | €68.87 | €70.09 | €68.25 | €69.35 | 6,185,160 |
| 2026-07-07 | €67.20 | €68.33 | €67.19 | €67.78 | 2,899,362 |
| 2026-07-06 | €67.13 | €67.24 | €66.39 | €67.15 | 2,519,578 |
| 2026-07-03 | €67.15 | €67.23 | €66.53 | €66.94 | 2,065,342 |
| 2026-07-02 | €65.80 | €67.06 | €65.75 | €66.88 | 3,983,648 |
| 2026-07-01 | €67.74 | €67.84 | €65.78 | €65.92 | 4,276,020 |
| 2026-06-30 | €67.46 | €68.14 | €67.45 | €68.03 | 4,519,393 |
| 2026-06-29 | €68.40 | €69.17 | €67.96 | €68.98 | 3,713,107 |
| 2026-06-26 | €69.00 | €69.13 | €68.20 | €68.36 | 3,251,368 |
| 2026-06-25 | €68.90 | €69.30 | €68.39 | €69.27 | 3,978,965 |
| 2026-06-24 | €70.90 | €70.96 | €69.01 | €69.51 | 3,719,873 |
| 2026-06-23 | €71.40 | €71.52 | €70.37 | €70.81 | 4,444,825 |
| 2026-06-22 | €71.38 | €71.60 | €70.25 | €70.92 | 4,981,316 |
| 2026-06-19 | €71.19 | €71.67 | €70.74 | €71.07 | 15,197,539 |
| 2026-06-18 | €71.85 | €72.16 | €70.17 | €70.34 | 7,855,068 |
| 2026-06-17 | €72.50 | €72.92 | €71.88 | €72.21 | 4,335,496 |
| 2026-06-16 | €73.00 | €73.52 | €72.60 | €73.05 | 4,172,430 |
| 2026-06-15 | €73.15 | €73.40 | €71.63 | €73.00 | 7,437,948 |
| 2026-06-12 | €75.79 | €76.51 | €74.48 | €76.38 | 5,078,966 |
| 2026-06-11 | €77.33 | €78.89 | €77.33 | €78.00 | 4,025,834 |
| 2026-06-10 | €76.59 | €77.54 | €76.52 | €77.24 | 4,532,634 |
| 2026-06-09 | €76.86 | €77.48 | €76.06 | €76.47 | 3,334,348 |
| 2026-06-08 | €78.00 | €78.86 | €77.20 | €77.34 | 3,198,799 |
| 2026-06-05 | €77.52 | €77.86 | €76.82 | €77.37 | 2,341,948 |
| 2026-06-04 | €76.76 | €77.58 | €76.74 | €77.38 | 2,602,618 |
| 2026-06-03 | €76.76 | €77.88 | €76.67 | €77.58 | 3,563,084 |
| 2026-06-02 | €75.64 | €76.77 | €75.59 | €76.65 | 2,949,025 |
| 2026-06-01 | €75.37 | €76.94 | €75.31 | €76.38 | 4,516,364 |
| 2026-05-29 | €74.92 | €75.67 | €74.71 | €75.18 | 10,658,194 |
| 2026-05-28 | €75.62 | €76.16 | €74.78 | €75.42 | 4,119,881 |
| 2026-05-27 | €77.05 | €77.28 | €74.63 | €75.42 | 6,076,086 |
| 2026-05-26 | €77.92 | €78.82 | €77.17 | €78.22 | 3,114,821 |
| 2026-05-25 | €77.15 | €77.79 | €76.76 | €77.67 | 2,529,390 |
| 2026-05-22 | €79.42 | €79.85 | €78.12 | €78.65 | 3,937,825 |
| 2026-05-21 | €79.65 | €81.06 | €79.55 | €80.26 | 3,662,479 |
| 2026-05-20 | €79.87 | €81.25 | €79.31 | €79.61 | 4,245,004 |
| 2026-05-19 | €80.02 | €80.63 | €79.79 | €79.79 | 4,188,397 |
| 2026-05-18 | €79.20 | €80.27 | €78.78 | €80.27 | 4,227,989 |
| 2026-05-15 | €78.60 | €79.04 | €77.87 | €78.68 | 3,910,530 |
| 2026-05-14 | €78.03 | €78.33 | €77.65 | €78.28 | 2,214,426 |
| 2026-05-13 | €78.20 | €78.89 | €77.70 | €77.81 | 2,745,196 |
| 2026-05-12 | €77.20 | €78.31 | €76.97 | €78.30 | 3,916,523 |
| 2026-05-11 | €76.50 | €77.04 | €76.10 | €76.91 | 3,033,852 |
| 2026-05-08 | €75.50 | €75.95 | €74.85 | €75.80 | 3,581,072 |
| 2026-05-07 | €76.11 | €76.39 | €74.52 | €75.27 | 4,760,661 |
| 2026-05-06 | €78.56 | €78.71 | €74.37 | €76.75 | 6,877,723 |
| 2026-05-05 | €79.20 | €79.39 | €78.58 | €79.30 | 3,453,462 |
| 2026-05-04 | €78.50 | €79.50 | €77.98 | €78.65 | 4,832,842 |
| 2026-04-30 | €79.10 | €79.45 | €76.96 | €79.29 | 6,401,781 |
| 2026-04-29 | €78.20 | €79.29 | €78.03 | €78.23 | 4,114,439 |
| 2026-04-28 | €77.05 | €79.11 | €77.05 | €78.27 | 4,556,351 |
| 2026-04-27 | €77.10 | €77.66 | €76.55 | €76.81 | 2,119,618 |
| 2026-04-24 | €77.21 | €78.21 | €76.70 | €77.00 | 3,510,188 |
| 2026-04-23 | €76.73 | €77.32 | €76.50 | €76.60 | 3,546,798 |
| 2026-04-22 | €75.17 | €76.59 | €75.05 | €76.02 | 3,503,959 |
| 2026-04-21 | €74.20 | €75.17 | €74.10 | €75.03 | 3,477,087 |
| 2026-04-20 | €75.15 | €75.44 | €74.00 | €74.41 | 4,355,966 |
| 2026-04-17 | €77.03 | €77.79 | €71.55 | €73.07 | 10,522,794 |
| 2026-04-16 | €75.00 | €77.52 | €74.25 | €77.12 | 4,359,808 |
| 2026-04-15 | €77.39 | €77.85 | €76.64 | €76.68 | 3,429,992 |
| 2026-04-14 | €79.23 | €79.74 | €77.11 | €77.39 | 6,207,175 |
| 2026-04-13 | €79.46 | €79.96 | €79.10 | €79.66 | 7,280,164 |
| 2026-04-10 | €77.34 | €78.75 | €77.15 | €78.61 | 5,739,021 |
| 2026-04-09 | €77.50 | €79.14 | €76.80 | €78.87 | 7,084,654 |
| 2026-04-08 | €74.00 | €76.81 | €72.40 | €76.81 | 11,120,793 |
| 2026-04-07 | €78.90 | €80.35 | €78.78 | €79.26 | 5,785,366 |
| 2026-04-02 | €78.94 | €80.27 | €78.65 | €79.42 | 5,456,012 |
| 2026-04-01 | €80.00 | €80.08 | €76.93 | €77.56 | 8,131,064 |
| 2026-03-31 | €79.70 | €81.01 | €79.30 | €80.91 | 8,782,886 |
| 2026-03-30 | €78.90 | €81.34 | €78.87 | €81.02 | 8,380,482 |
| 2026-03-27 | €78.50 | €78.76 | €77.40 | €78.49 | 4,130,361 |
| 2026-03-26 | €76.92 | €79.09 | €76.92 | €79.09 | 7,479,382 |
| 2026-03-25 | €76.31 | €77.31 | €76.00 | €76.87 | 6,414,426 |
| 2026-03-24 | €76.00 | €77.41 | €75.91 | €77.21 | 5,744,664 |
| 2026-03-23 | €76.17 | €77.15 | €72.33 | €76.00 | 11,500,814 |
| 2026-03-20 | €77.98 | €78.65 | €76.49 | €76.96 | 13,084,381 |
| 2026-03-19 | €75.90 | €79.44 | €75.46 | €78.59 | 13,162,837 |
| 2026-03-18 | €74.48 | €75.97 | €74.25 | €75.42 | 9,705,378 |
| 2026-03-17 | €72.24 | €74.58 | €72.19 | €74.48 | 7,068,081 |
| 2026-03-16 | €72.44 | €72.88 | €72.09 | €72.40 | 4,920,657 |
| 2026-03-13 | €70.83 | €72.33 | €70.50 | €72.33 | 8,177,606 |
| 2026-03-12 | €70.01 | €70.46 | €69.42 | €70.40 | 5,597,164 |
| 2026-03-11 | €68.47 | €70.00 | €68.27 | €70.00 | 5,924,145 |
| 2026-03-10 | €67.03 | €69.11 | €66.68 | €68.74 | 5,760,201 |
| 2026-03-09 | €69.00 | €69.41 | €67.17 | €68.89 | 7,774,810 |
| 2026-03-06 | €66.62 | €68.00 | €66.42 | €68.00 | 7,583,671 |
| 2026-03-05 | €66.87 | €67.26 | €66.22 | €66.77 | 6,142,022 |
| 2026-03-04 | €68.00 | €68.38 | €66.78 | €66.86 | 7,294,722 |
| 2026-03-03 | €69.95 | €70.31 | €68.05 | €68.10 | 9,808,295 |
| 2026-03-02 | €72.50 | €73.00 | €68.96 | €69.36 | 12,541,126 |
| 2026-02-27 | €67.23 | €67.92 | €67.10 | €67.28 | 6,084,855 |
| 2026-02-26 | €67.31 | €67.83 | €66.55 | €67.55 | 4,749,578 |
| 2026-02-25 | €67.02 | €67.82 | €66.85 | €67.37 | 4,331,073 |
| 2026-02-24 | €66.19 | €67.01 | €66.14 | €66.72 | 4,159,982 |
| 2026-02-23 | €65.54 | €66.65 | €65.38 | €66.14 | 3,439,823 |
| 2026-02-20 | €66.22 | €66.46 | €65.32 | €65.44 | 4,140,875 |
| 2026-02-19 | €65.70 | €66.54 | €65.49 | €66.53 | 5,296,915 |
| 2026-02-18 | €64.86 | €65.69 | €64.78 | €65.34 | 3,324,299 |
| 2026-02-17 | €64.16 | €65.39 | €63.93 | €64.57 | 3,887,778 |
| 2026-02-16 | €64.27 | €64.56 | €64.13 | €64.16 | 2,085,731 |
| 2026-02-13 | €64.49 | €64.53 | €63.70 | €64.38 | 3,692,769 |
| 2026-02-12 | €65.20 | €65.79 | €63.93 | €64.30 | 5,220,132 |
| 2026-02-11 | €62.70 | €64.46 | €62.63 | €64.22 | 5,081,804 |
| 2026-02-10 | €62.60 | €63.00 | €62.03 | €62.51 | 2,708,110 |
| 2026-02-09 | €61.96 | €62.70 | €61.94 | €62.63 | 2,884,467 |
| 2026-02-06 | €62.62 | €63.00 | €61.89 | €62.58 | 3,694,490 |
| 2026-02-05 | €62.31 | €62.80 | €61.63 | €61.95 | 3,374,718 |
| 2026-02-04 | €62.61 | €63.06 | €61.91 | €62.56 | 5,264,970 |
| 2026-02-03 | €61.00 | €61.64 | €60.49 | €61.48 | 3,270,242 |
| 2026-02-02 | €59.80 | €60.89 | €58.79 | €60.63 | 3,333,629 |
| 2026-01-30 | €60.35 | €61.28 | €60.26 | €61.15 | 4,589,400 |
| 2026-01-29 | €60.84 | €61.63 | €60.35 | €60.82 | 5,886,408 |
| 2026-01-28 | €59.73 | €60.46 | €59.44 | €60.00 | 4,015,183 |
| 2026-01-27 | €58.62 | €59.59 | €58.33 | €59.34 | 4,431,852 |
| 2026-01-26 | €58.47 | €59.29 | €58.38 | €58.90 | 3,710,635 |
| 2026-01-23 | €57.23 | €58.37 | €57.01 | €57.98 | 3,080,049 |
| 2026-01-22 | €58.01 | €58.29 | €57.10 | €57.24 | 3,269,297 |
| 2026-01-21 | €57.25 | €57.84 | €57.05 | €57.75 | 3,770,129 |
| 2026-01-20 | €55.67 | €57.31 | €55.56 | €56.90 | 4,304,578 |
| 2026-01-19 | €56.26 | €56.50 | €55.89 | €56.11 | 2,222,450 |
| 2026-01-16 | €56.52 | €57.03 | €56.15 | €56.80 | 3,614,175 |
| 2026-01-15 | €56.80 | €56.82 | €56.07 | €56.74 | 3,472,942 |
| 2026-01-14 | €56.50 | €57.24 | €56.22 | €57.06 | 4,375,522 |
| 2026-01-13 | €55.52 | €56.68 | €55.38 | €56.53 | 4,177,915 |
| 2026-01-12 | €54.92 | €55.36 | €54.42 | €55.31 | 2,777,068 |
| 2026-01-09 | €54.05 | €55.20 | €54.01 | €55.12 | 3,983,293 |
| 2026-01-08 | €54.58 | €54.60 | €53.29 | €53.38 | 3,634,212 |
| 2026-01-07 | €53.98 | €54.22 | €53.30 | €53.51 | 5,619,263 |
| 2026-01-06 | €56.30 | €56.50 | €55.04 | €55.04 | 4,097,070 |
| 2026-01-05 | €56.52 | €56.58 | €55.14 | €55.79 | 4,648,179 |
| 2026-01-02 | €55.65 | €56.38 | €55.65 | €56.10 | 3,898,374 |
| 2025-12-31 | €55.59 | €55.63 | €55.39 | €55.59 | 1,609,862 |
| 2025-12-30 | €56.03 | €56.59 | €56.03 | €56.40 | 2,688,377 |
| 2025-12-29 | €55.81 | €56.17 | €55.76 | €55.95 | 2,645,466 |
| 2025-12-24 | €56.10 | €56.44 | €55.61 | €55.61 | 684,693 |
| 2025-12-23 | €55.86 | €56.04 | €55.71 | €55.85 | 1,998,720 |
| 2025-12-22 | €56.02 | €56.15 | €55.69 | €55.94 | 1,933,400 |
| 2025-12-19 | €55.70 | €56.03 | €55.29 | €55.81 | 10,669,572 |
| 2025-12-18 | €55.59 | €55.75 | €55.24 | €55.43 | 3,789,712 |
| 2025-12-17 | €54.71 | €55.56 | €54.70 | €55.13 | 3,781,046 |
| 2025-12-16 | €55.48 | €55.63 | €54.23 | €54.50 | 5,775,006 |
| 2025-12-15 | €56.12 | €56.32 | €55.50 | €55.50 | 3,304,275 |
| 2025-12-12 | €55.70 | €56.09 | €55.59 | €55.59 | 2,342,352 |
| 2025-12-11 | €55.65 | €56.07 | €55.49 | €55.84 | 3,562,616 |
| 2025-12-10 | €56.50 | €56.75 | €55.82 | €55.82 | 2,778,257 |
| 2025-12-09 | €56.41 | €56.79 | €56.13 | €56.51 | 2,959,715 |
| 2025-12-08 | €56.00 | €56.42 | €55.64 | €56.32 | 2,753,136 |
| 2025-12-05 | €56.69 | €57.05 | €56.16 | €56.40 | 4,175,466 |
| 2025-12-04 | €57.29 | €57.41 | €56.93 | €57.18 | 2,557,628 |
| 2025-12-03 | €56.51 | €57.19 | €56.50 | €57.04 | 2,853,097 |
| 2025-12-02 | €56.77 | €57.12 | €56.51 | €56.52 | 2,772,257 |
| 2025-12-01 | €56.50 | €56.87 | €56.39 | €56.71 | 3,186,062 |
| 2025-11-28 | €56.73 | €56.93 | €56.45 | €56.80 | 2,599,849 |
| 2025-11-27 | €56.51 | €56.69 | €56.18 | €56.45 | 1,647,962 |
| 2025-11-26 | €56.35 | €56.76 | €56.05 | €56.66 | 3,913,265 |
| 2025-11-25 | €56.00 | €56.31 | €55.55 | €56.17 | 3,513,354 |
| 2025-11-24 | €55.80 | €56.24 | €55.32 | €55.89 | 10,538,741 |
| 2025-11-21 | €54.75 | €56.04 | €54.34 | €55.97 | 4,848,056 |
| 2025-11-20 | €55.95 | €56.14 | €55.52 | €55.67 | 3,031,513 |
| 2025-11-19 | €56.10 | €56.16 | €54.93 | €55.40 | 3,525,280 |
| 2025-11-18 | €55.87 | €55.99 | €55.07 | €55.47 | 4,508,769 |
| 2025-11-17 | €56.03 | €56.75 | €55.84 | €56.53 | 2,660,776 |
| 2025-11-14 | €56.10 | €56.59 | €55.64 | €56.23 | 3,110,005 |
| 2025-11-13 | €55.40 | €56.25 | €55.35 | €56.19 | 3,641,626 |
| 2025-11-12 | €55.50 | €55.88 | €55.27 | €55.30 | 3,829,106 |
| 2025-11-11 | €54.35 | €55.35 | €54.28 | €55.34 | 4,113,692 |
| 2025-11-10 | €54.12 | €54.16 | €53.59 | €54.04 | 2,783,208 |
| 2025-11-07 | €53.35 | €53.84 | €52.93 | €53.58 | 2,738,302 |
| 2025-11-06 | €53.03 | €53.48 | €52.93 | €53.24 | 3,364,968 |
| 2025-11-05 | €53.38 | €53.89 | €53.34 | €53.68 | 2,177,639 |
| 2025-11-04 | €53.36 | €53.60 | €52.47 | €53.60 | 3,153,172 |
| 2025-11-03 | €54.25 | €54.40 | €53.45 | €53.79 | 2,656,832 |
| 2025-10-31 | €53.92 | €54.29 | €53.67 | €53.95 | 3,199,896 |
| 2025-10-30 | €53.35 | €53.71 | €52.40 | €53.64 | 4,472,925 |
| 2025-10-29 | €53.60 | €54.32 | €53.33 | €54.14 | 3,320,304 |
| 2025-10-28 | €53.16 | €53.84 | €53.15 | €53.48 | 2,705,823 |
| 2025-10-27 | €53.80 | €53.86 | €53.29 | €53.77 | 2,337,239 |
| 2025-10-24 | €53.60 | €53.99 | €53.55 | €53.91 | 2,599,111 |
| 2025-10-23 | €54.55 | €54.68 | €53.76 | €54.10 | 4,518,429 |
| 2025-10-22 | €53.38 | €53.59 | €52.61 | €53.03 | 4,183,059 |
| 2025-10-21 | €52.48 | €52.85 | €52.43 | €52.65 | 2,611,141 |
| 2025-10-20 | €52.61 | €52.83 | €52.24 | €52.50 | 2,777,249 |
| 2025-10-17 | €51.50 | €52.72 | €51.49 | €52.71 | 3,278,618 |
| 2025-10-16 | €52.30 | €52.69 | €52.20 | €52.57 | 4,124,330 |
| 2025-10-15 | €50.85 | €52.28 | €50.83 | €52.11 | 7,152,342 |
| 2025-10-14 | €49.65 | €50.36 | €49.24 | €50.25 | 5,385,939 |
| 2025-10-13 | €50.24 | €50.30 | €49.72 | €49.85 | 3,208,451 |
| 2025-10-10 | €50.73 | €51.01 | €49.83 | €50.00 | 5,389,547 |
| 2025-10-09 | €51.18 | €51.67 | €51.09 | €51.14 | 2,379,680 |