Stock listing
LS Exchange:850727 TotalEnergies SE Aktie
German listing (LS Exchange) of TotalEnergies SE · home listing Euronext:TTE
Follow TotalEnergies SE into a list and get an email when it puts out news.
Home listing price · EURONEXT:TTE
€80.53 EUR -0.18 (-0.2%)
Close on Oct 19, 2026 · This listing has no price on 6ix; the price shown is the home listing's, EURONEXT:TTE
- Day range
- €80.21 – €81.63 EUROct 19, 2026
- Volume
- 4.12M sharesOct 19, 2026
- Market cap
- €177.6B EURAt the close on Oct 19, 2026 · price × 2.20B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Euronext:TTE · Home | €80.53 EUR | -0.18 (-0.2%) | 4,115,169 | €81.26 | €81.63 | €80.21 | €80.71 | Close on Oct 19, 2026 |
| NYSE:TTE | $89.95 USD | -1.39 (-1.5%) | 1,639,852 | $90.38 | $91.06 | $89.93 | $91.34 | Close on Oct 19, 2026 |
| Xetra:TOTB | €80.55 EUR | -0.14 (-0.2%) | 10,293 | €81.16 | €81.26 | €80.23 | €80.69 | Close on Oct 19, 2026 |
| LSE:TTE | €79.50 EUR | -1.50 (-1.9%) | 12,464 | €81.00 | €81.27 | €79.50 | €81.00 | Close on Oct 19, 2026 |
| TSX:TTES | $33.95 CAD | -0.19 (-0.6%) | 980 | $33.95 | $33.95 | $33.95 | $34.14 | Close on Oct 19, 2026 |
| Cboe Canada:TTE | $15.44 CAD | -0.17 (-1.1%) | 100 | $15.42 | $15.44 | $15.42 | $15.61 | Close on Oct 19, 2026 |
| Frankfurt:TOTB | €80.60 EUR | -0.20 (-0.2%) | 760 | €80.39 | €81.25 | €80.39 | €80.80 | Close on Oct 19, 2026 |
| Stuttgart:TOTB | €80.21 EUR | -0.71 (-0.9%) | — | €80.66 | €81.26 | €80.21 | €80.92 | Close on Oct 19, 2026 |
| Hamburg:TOTB | €80.27 EUR | -0.19 (-0.2%) | 5 | €80.39 | €81.10 | €80.27 | €80.46 | Close on Oct 19, 2026 |
| Munich:TOTB | €80.19 EUR | +0.57 (+0.7%) | — | €80.19 | €80.19 | €80.19 | €79.62 | Close on Oct 19, 2026 |
| Dusseldorf:TOTB | €80.42 EUR | -0.11 (-0.1%) | — | €80.39 | €81.15 | €80.39 | €80.53 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · EURONEXT:TTE · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €80.53 | -0.18 | -0.2% | €81.26 | €81.63 | €80.21 | 4,115,169 | |
| €80.71 | +0.50 | +0.6% | €79.36 | €80.71 | €77.90 | 3,505,601 | |
| €80.21 | +0.04 | 0.0% | €80.74 | €81.35 | €80.21 | 4,088,336 | |
| €80.17 | +0.28 | +0.4% | €79.90 | €80.44 | €79.51 | 3,476,453 | |
| €79.89 | +0.91 | +1.2% | €79.50 | €79.89 | €79.07 | 2,485,277 | |
| €78.98 | +0.45 | +0.6% | €77.80 | €79.52 | €77.70 | 2,495,196 | |
| €78.53 | +0.95 | +1.2% | €77.30 | €78.67 | €76.51 | 2,796,923 | |
| €77.58 | +2.16 | +2.9% | €75.97 | €78.11 | €75.83 | 3,756,779 | |
| €75.42 | -0.30 | -0.4% | €75.59 | €76.49 | €74.99 | 4,039,172 | |
| €75.72 | -0.08 | -0.1% | €75.66 | €76.11 | €74.72 | 3,437,823 | |
| €75.80 | +1.34 | +1.8% | €74.70 | €75.80 | €74.68 | 3,401,040 | |
| €74.46 | -0.05 | -0.1% | €74.74 | €74.98 | €73.45 | 5,001,409 | |
| €74.51 | -1.19 | -1.6% | €74.90 | €75.20 | €73.69 | 5,452,068 | |
| €75.70 | -2.40 | -3.1% | €76.94 | €77.28 | €75.37 | 4,896,355 | |
| €78.10 | -1.90 | -2.4% | €79.43 | €79.85 | €77.52 | 2,735,426 | |
| €80.00 | +0.01 | 0.0% | €80.46 | €81.27 | €79.92 | 3,608,629 | |
| €79.99 | -1.06 | -1.3% | €80.45 | €80.70 | €79.16 | 3,753,087 | |
| €81.05 | +1.43 | +1.8% | €80.00 | €81.24 | €79.49 | 3,372,231 | |
| €79.62 | +1.47 | +1.9% | €77.62 | €79.76 | €77.60 | 3,044,809 | |
| €78.15 | -0.41 | -0.5% | €79.25 | €79.48 | €76.98 | 3,239,028 | |
| €78.56 | -0.76 | -1.0% | €79.50 | €79.61 | €78.42 | 2,932,989 | |
| €79.32 | -0.31 | -0.4% | €79.39 | €79.71 | €78.34 | 11,730,608 | |
| €79.63 | -0.40 | -0.5% | €79.80 | €80.38 | €79.10 | 2,946,465 | |
| €80.03 | -0.46 | -0.6% | €80.42 | €81.13 | €79.43 | 4,153,178 | |
| €80.49 | +0.96 | +1.2% | €79.14 | €80.55 | €78.94 | 3,047,143 | |
| €79.53 | +0.76 | +1.0% | €79.50 | €80.09 | €79.00 | 3,641,360 | |
| €78.77 | +0.39 | +0.5% | €78.61 | €79.11 | €77.84 | 2,447,424 | |
| €78.38 | +0.17 | +0.2% | €78.80 | €79.22 | €78.16 | 3,502,416 | |
| €78.21 | +0.46 | +0.6% | €78.20 | €78.88 | €78.08 | 4,225,636 | |
| €77.75 | +0.45 | +0.6% | €77.95 | €78.19 | €76.92 | 2,056,948 | |
| €77.30 | +1.20 | +1.6% | €76.52 | €77.58 | €76.52 | 2,167,486 | |
| €76.10 | -1.92 | -2.5% | €76.68 | €77.22 | €75.36 | 4,218,784 | |
| €78.02 | -0.28 | -0.4% | €78.10 | €78.38 | €77.44 | 3,810,215 | |
| €78.30 | +0.69 | +0.9% | €78.38 | €78.57 | €77.18 | 3,955,126 | |
| €77.61 | +2.08 | +2.8% | €76.36 | €77.70 | €76.28 | 3,785,804 | |
| €75.53 | +0.86 | +1.2% | €75.61 | €76.52 | €75.51 | 7,174,616 | |
| €74.67 | +0.50 | +0.7% | €74.84 | €75.01 | €74.43 | 2,508,613 | |
| €74.17 | -1.11 | -1.5% | €74.65 | €75.21 | €74.05 | 2,497,492 | |
| €75.28 | -0.42 | -0.6% | €75.20 | €75.40 | €74.25 | 4,254,309 | |
| €75.70 | -0.28 | -0.4% | €76.20 | €76.46 | €75.40 | 3,123,780 | |
| €75.98 | -1.46 | -1.9% | €77.20 | €77.25 | €75.94 | 2,712,191 | |
| €77.44 | -0.88 | -1.1% | €78.00 | €78.35 | €77.32 | 3,691,016 | |
| €78.32 | +0.66 | +0.8% | €77.44 | €78.88 | €77.26 | 3,049,197 | |
| €77.66 | +0.76 | +1.0% | €77.40 | €78.32 | €77.22 | 3,180,835 | |
| €76.90 | +0.97 | +1.3% | €76.80 | €77.86 | €76.60 | 3,168,990 | |
| €75.93 | +0.15 | +0.2% | €75.85 | €76.34 | €75.62 | 2,255,792 | |
| €75.78 | +0.37 | +0.5% | €75.52 | €76.15 | €75.20 | 2,433,930 | |
| €75.41 | -0.12 | -0.2% | €76.00 | €76.31 | €74.34 | 2,760,863 | |
| €75.53 | -1.06 | -1.4% | €76.24 | €76.55 | €75.02 | 2,905,829 | |
| €76.59 | +1.05 | +1.4% | €76.32 | €76.98 | €76.13 | 2,659,426 | |
| €75.54 | +1.45 | +2.0% | €74.16 | €75.54 | €74.05 | 2,149,042 | |
| €74.09 | -0.45 | -0.6% | €74.98 | €75.40 | €73.77 | 3,005,329 | |
| €74.54 | +0.74 | +1.0% | €74.39 | €74.89 | €74.07 | 2,667,872 | |
| €73.80 | -0.45 | -0.6% | €73.75 | €75.31 | €73.57 | 2,835,591 | |
| €74.25 | -2.18 | -2.9% | €75.99 | €76.78 | €73.68 | 3,664,181 | |
| €76.43 | +0.01 | 0.0% | €74.78 | €76.47 | €74.34 | 3,525,963 | |
| €76.42 | +0.85 | +1.1% | €75.15 | €76.42 | €75.09 | 3,448,606 | |
| €75.57 | -0.26 | -0.3% | €75.80 | €76.19 | €75.03 | 2,408,507 | |
| €75.83 | +2.05 | +2.8% | €74.80 | €76.08 | €74.59 | 2,930,345 | |
| €73.78 | -0.60 | -0.8% | €74.00 | €74.93 | €73.75 | 3,856,495 | |
| €74.38 | -1.52 | -2.0% | €73.44 | €74.86 | €72.44 | 4,229,671 | |
| €75.90 | -0.28 | -0.4% | €76.48 | €76.62 | €75.39 | 3,383,133 | |
| €76.18 | +1.89 | +2.5% | €74.92 | €76.68 | €74.53 | 5,177,504 | |
| €74.29 | +1.48 | +2.0% | €73.56 | €74.84 | €73.36 | 4,805,659 | |
| €72.81 | +1.67 | +2.3% | €71.90 | €72.81 | €71.83 | 3,925,821 | |
| €71.14 | +0.63 | +0.9% | €71.46 | €71.90 | €70.25 | 3,812,462 |
- Ticker
- LS Exchange:850727
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 12, 2026
TotalEnergies SE: Disclosure of Transactions in Own Shares
Latest earnings call · Jul 23, 2026
TotalEnergies (Euronext:TTE) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 28, 2026
Investor Presentation (September 2026)
Investor deck · 46 slides
Calls
Replays
TotalEnergies (Euronext:TTE) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 7:00 AM ET
Watch TranscriptTotalEnergies (Euronext:TTE) Q1 2026 Earnings Call
Wed, Apr 29, 2026 · 7:00 AM ET
Watch TranscriptTotalEnergies (Euronext:TTE) Q4 2025 Earnings Call
Wed, Feb 11, 2026 · 3:00 PM ET
Watch Transcript
Latest news
TotalEnergies SE: Disclosure of Transactions in Own Shares
Oct 12, 2026
Closed €78.98 (+0.6%) on Oct 12, 2026
TotalEnergies SE: Information Concerning the Total Number of Voting Rights and Shares in the Share Capital as at September 30, 2026
Oct 6, 2026
Closed €75.42 (-0.4%) on Oct 7, 2026
Strategy and Outlook Presentation 2026
Sep 28, 2026
Closed €80.00 (0.0%) on Sep 28, 2026
Azerbaijan: TotalEnergies Announces Final Investment Decision for Absheron Full Field Development
Sep 26, 2026
Closed €80.00 (0.0%) on Sep 28, 2026
The Board of Directors of TotalEnergies Reaffirms the Relevance of the Company’s Strategy and Its Confidence in the Governance & Management to Continue Its Implementation
Sep 25, 2026
Closed €79.99 (-1.3%) on Sep 25, 2026
TotalEnergies develops gas field in Nigeria to strengthen LNG exports
Sep 23, 2026
Closed €81.05 (+1.8%) on Sep 24, 2026
Nigeria: TotalEnergies Launches the Ima Gas Development to Supply Nigeria LNG Liquefaction Plant
Sep 23, 2026
Closed €79.62 (+1.9%) on Sep 23, 2026
TotalEnergies Signs an Agreement with GIP on African Energy Infrastructure Assets
Sep 18, 2026
Closed €79.32 (-0.4%) on Sep 18, 2026
TotalEnergies Announces a Partnership with Mistral to Develop Frontier AI Models for Reservoir Exploration and Engineering
Sep 15, 2026
Closed €80.49 (+1.2%) on Sep 15, 2026
Plastics Recycling: TotalEnergies Becomes the Sole Owner of the Grandpuits Advanced Plastics Recycling Plant
Sep 11, 2026
Closed €78.77 (+0.5%) on Sep 11, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 46 slides · Sep 28, 2026
Q1 2026 Earnings Presentation
Earnings · 67 slides · Apr 29, 2026
Q4 2025 Earnings Presentation
Earnings · 51 slides · Feb 11, 2026
Investor Day (November 2025)
Investor day · 48 slides · Nov 19, 2025
TotalEnergies SE on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 138 in the last 12 months · 177 in all · newest Oct 12, 2026 · oldest 2025
- Calls
- 23 calls with a replay · 23 with a transcript · latest Jul 23, 2026
- Decks
- 57 decks · latest Sep 28, 2026
Where TotalEnergies SE is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Euronext:TTE · Home listing | Euronext | France | EUR |
| NYSE:TTE | NYSE | United States | USD |
| Xetra:TOTB | Xetra | Germany | EUR |
| gettex:TOTB | gettex | Germany | EUR |
| LS Exchange:850727 · This page | LS Exchange | Germany | EUR |
| LSE:TTE | LSE | United Kingdom | EUR |
| Tradegate:TOTB | Tradegate | Germany | EUR |
| gettex:TOTA | gettex | Germany | EUR |
| VIE:FP | Vienna | Austria | EUR |
| EUROTLX:4TTE | EUROTLX | Italy | EUR |
| BCBA:TTE | BCBA | Argentina | ARS |
| Munich:TOTA | Munich | Germany | EUR |
| Frankfurt:TOT | Frankfurt | Germany | EUR |
| Lang & Schwarz:850727 | Lang & Schwarz | Germany | EUR |
| TSX:TTES | TSX | Canada | CAD |
| Cboe Canada:TTE | Cboe Canada | Canada | CAD |
| Frankfurt:TOTB | Frankfurt | Germany | EUR |
| Stuttgart:TOTB | Stuttgart | Germany | EUR |
| Aquis:TTEP | Aquis | United Kingdom | EUR |
| BOATS:TTE | BOATS | United States | USD |
| SIX Swiss:TTE | SIX Swiss | Switzerland | CHF |
| BCBA:TTED | BCBA | Argentina | USD |
| BSESOF:TOTB | BSESOF | Bulgaria | EUR |
| Hamburg:TOTB | Hamburg | Germany | EUR |
| BMV:TTENN | BMV | Mexico | MXN |
| BX Swiss:TOTB | BX Swiss | Switzerland | CHF |
| Munich:TOTB | Munich | Germany | EUR |
| Dusseldorf:TOTB | Dusseldorf | Germany | EUR |
| Aquis:TTEL | Aquis | United Kingdom | EUR |
| BIVA:TTENN | BIVA | Mexico | MXN |
| Cboe Canada:TTES | Cboe Canada | Canada | CAD |
| Hanover:TOTB | Hanover | Germany | EUR |
| Aquis:TOTBD | Aquis | United Kingdom | EUR |
| Turquoise:TTEL | Turquoise | United Kingdom | EUR |
| BCBA:TTEC | BCBA | Argentina | USD |
| Aquis:TTEP | Aquis | United Kingdom | EUR |
| Lang & Schwarz:882930 | Lang & Schwarz | Germany | EUR |
| Aquis:TOTBD | Aquis | United Kingdom | EUR |
| Frankfurt:TOT0 | Frankfurt | Germany | EUR |
| LS Exchange:882930 | LS Exchange | Germany | EUR |
| Turquoise:TTEP | Turquoise | United Kingdom | EUR |
| BCBA:TTE.CI | BCBA | Argentina | ARS |
Log in to ask 6ix AI your own questions about TotalEnergies SE.