Paris - Delayed Quote EUR
TotalEnergies EP Gabon Société Anonyme (EC.PA)
At close: 5:35 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 159.50 | 160.00 | 159.00 | 160.00 | 160.00 | 370 |
| Oct 24, 2024 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | 525 |
| Oct 23, 2024 | 159.50 | 160.50 | 158.50 | 159.00 | 159.00 | 2,247 |
| Oct 22, 2024 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 539 |
| Oct 21, 2024 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 491 |
| Oct 18, 2024 | 160.00 | 162.00 | 159.50 | 160.00 | 160.00 | 1,080 |
| Oct 17, 2024 | 161.50 | 161.50 | 160.00 | 160.00 | 160.00 | 705 |
| Oct 16, 2024 | 161.00 | 161.00 | 159.50 | 161.00 | 161.00 | 219 |
| Oct 15, 2024 | 162.00 | 162.00 | 159.50 | 159.50 | 159.50 | 1,096 |
| Oct 14, 2024 | 163.00 | 163.00 | 161.50 | 161.50 | 161.50 | 718 |
| Oct 11, 2024 | 163.00 | 164.50 | 161.00 | 163.50 | 163.50 | 662 |
| Oct 10, 2024 | 163.00 | 163.50 | 162.00 | 162.50 | 162.50 | 165 |
| Oct 9, 2024 | 162.00 | 164.00 | 160.50 | 163.00 | 163.00 | 407 |
| Oct 8, 2024 | 161.00 | 161.50 | 160.00 | 160.50 | 160.50 | 370 |
| Oct 7, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 281 |
| Oct 4, 2024 | 160.50 | 162.00 | 159.00 | 160.00 | 160.00 | 968 |
| Oct 3, 2024 | 160.50 | 160.50 | 159.50 | 159.50 | 159.50 | 545 |
| Oct 2, 2024 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 659 |
| Oct 1, 2024 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 547 |
| Sep 30, 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 338 |
| Sep 27, 2024 | 160.00 | 160.00 | 158.00 | 158.50 | 158.50 | 343 |
| Sep 26, 2024 | 159.50 | 160.00 | 158.50 | 160.00 | 160.00 | 590 |
| Sep 25, 2024 | 159.50 | 160.00 | 158.50 | 160.00 | 160.00 | 165 |
| Sep 24, 2024 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | 304 |
| Sep 23, 2024 | 160.00 | 160.50 | 158.00 | 158.00 | 158.00 | 316 |
| Sep 20, 2024 | 158.00 | 160.00 | 157.50 | 160.00 | 160.00 | 292 |
| Sep 19, 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 411 |
| Sep 18, 2024 | 157.50 | 160.00 | 157.50 | 160.00 | 160.00 | 198 |
| Sep 17, 2024 | 160.00 | 160.00 | 157.50 | 157.50 | 157.50 | 242 |
| Sep 16, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 343 |
| Sep 13, 2024 | 157.50 | 162.00 | 157.00 | 162.00 | 162.00 | 260 |
| Sep 12, 2024 | 159.50 | 161.50 | 157.00 | 158.00 | 158.00 | 541 |
| Sep 11, 2024 | 159.00 | 159.50 | 158.00 | 159.50 | 159.50 | 204 |
| Sep 10, 2024 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 206 |
| Sep 9, 2024 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 173 |
| Sep 6, 2024 | 157.50 | 160.00 | 155.50 | 155.50 | 155.50 | 2,212 |
| Sep 5, 2024 | 156.50 | 159.00 | 156.00 | 159.00 | 159.00 | 444 |
| Sep 4, 2024 | 156.50 | 161.00 | 155.00 | 161.00 | 161.00 | 916 |
| Sep 3, 2024 | 159.00 | 161.50 | 156.50 | 156.50 | 156.50 | 392 |
| Sep 2, 2024 | 160.00 | 161.50 | 156.50 | 158.00 | 158.00 | 985 |
| Aug 30, 2024 | 161.00 | 161.50 | 160.00 | 160.50 | 160.50 | 249 |
| Aug 29, 2024 | 161.50 | 163.00 | 160.00 | 161.00 | 161.00 | 662 |
| Aug 28, 2024 | 162.00 | 163.00 | 161.50 | 162.50 | 162.50 | 263 |
| Aug 27, 2024 | 161.50 | 162.00 | 161.00 | 162.00 | 162.00 | 373 |
| Aug 26, 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 402 |
| Aug 23, 2024 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 166 |
| Aug 22, 2024 | 163.50 | 164.00 | 160.00 | 160.00 | 160.00 | 675 |
| Aug 21, 2024 | 163.00 | 164.00 | 163.00 | 163.50 | 163.50 | 102 |
| Aug 20, 2024 | 163.00 | 163.50 | 163.00 | 163.00 | 163.00 | 185 |
| Aug 19, 2024 | 164.50 | 164.50 | 163.00 | 163.00 | 163.00 | 232 |
| Aug 16, 2024 | 164.00 | 164.00 | 163.00 | 163.50 | 163.50 | 57 |
| Aug 15, 2024 | 167.00 | 167.00 | 162.50 | 163.50 | 163.50 | 316 |
| Aug 14, 2024 | 165.50 | 166.50 | 165.00 | 166.50 | 166.50 | 261 |
| Aug 13, 2024 | 168.00 | 169.50 | 165.00 | 165.00 | 165.00 | 390 |
| Aug 12, 2024 | 160.50 | 172.50 | 160.00 | 164.50 | 164.50 | 2,631 |
| Aug 9, 2024 | 159.50 | 162.00 | 159.00 | 159.00 | 159.00 | 479 |
| Aug 8, 2024 | 154.00 | 162.00 | 154.00 | 161.00 | 161.00 | 1,958 |
| Aug 7, 2024 | 154.00 | 156.00 | 154.00 | 154.50 | 154.50 | 730 |
| Aug 6, 2024 | 155.50 | 156.00 | 154.50 | 156.00 | 156.00 | 620 |
| Aug 5, 2024 | 156.50 | 157.00 | 149.50 | 153.50 | 153.50 | 2,147 |
| Aug 2, 2024 | 158.50 | 159.00 | 156.00 | 156.50 | 156.50 | 1,418 |
| Aug 1, 2024 | 159.00 | 160.00 | 158.50 | 159.00 | 159.00 | 271 |
| Jul 31, 2024 | 159.50 | 160.00 | 158.50 | 159.50 | 159.50 | 718 |
| Jul 30, 2024 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | 246 |
| Jul 29, 2024 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 181 |
| Jul 26, 2024 | 159.00 | 160.50 | 158.50 | 159.50 | 159.50 | 469 |
| Jul 25, 2024 | 160.50 | 160.50 | 158.00 | 159.00 | 159.00 | 1,116 |
| Jul 24, 2024 | 161.50 | 161.50 | 160.00 | 160.50 | 160.50 | 830 |
| Jul 23, 2024 | 162.50 | 162.50 | 160.00 | 161.50 | 161.50 | 317 |
| Jul 22, 2024 | 161.00 | 162.50 | 160.50 | 161.00 | 161.00 | 212 |
| Jul 19, 2024 | 160.50 | 161.50 | 159.50 | 161.00 | 161.00 | 306 |
| Jul 18, 2024 | 159.50 | 161.00 | 159.00 | 161.00 | 161.00 | 434 |
| Jul 17, 2024 | 161.50 | 161.50 | 159.50 | 159.50 | 159.50 | 555 |
| Jul 16, 2024 | 163.00 | 163.00 | 160.50 | 162.00 | 162.00 | 274 |
| Jul 15, 2024 | 162.00 | 162.00 | 160.50 | 160.50 | 160.50 | 544 |
| Jul 12, 2024 | 162.00 | 162.00 | 160.50 | 161.50 | 161.50 | 426 |
| Jul 11, 2024 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | 343 |
| Jul 10, 2024 | 160.50 | 163.00 | 160.50 | 163.00 | 163.00 | 1,243 |
| Jul 9, 2024 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 909 |
| Jul 8, 2024 | 157.00 | 160.50 | 157.00 | 159.00 | 159.00 | 578 |
| Jul 5, 2024 | 160.50 | 160.50 | 157.00 | 157.00 | 157.00 | 1,165 |
| Jul 4, 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 672 |
| Jul 3, 2024 | 159.00 | 160.50 | 158.00 | 160.00 | 160.00 | 1,141 |
| Jul 2, 2024 | 155.50 | 158.00 | 155.50 | 156.00 | 156.00 | 1,605 |
| Jul 1, 2024 | 158.50 | 159.50 | 155.50 | 155.50 | 155.50 | 1,809 |
| Jun 28, 2024 | 159.00 | 160.00 | 156.50 | 156.50 | 156.50 | 1,131 |
| Jun 27, 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 698 |
| Jun 26, 2024 | 22.22 Dividend | |||||
| Jun 26, 2024 | 151.50 | 160.50 | 151.00 | 160.50 | 160.50 | 5,107 |
| Jun 25, 2024 | 170.00 | 172.00 | 169.50 | 170.50 | 148.28 | 1,612 |
| Jun 24, 2024 | 169.50 | 172.00 | 169.50 | 170.50 | 148.28 | 1,301 |
| Jun 21, 2024 | 171.00 | 172.50 | 169.50 | 169.50 | 147.41 | 863 |
| Jun 20, 2024 | 172.00 | 172.50 | 170.00 | 170.00 | 147.85 | 790 |
| Jun 19, 2024 | 170.50 | 171.00 | 169.50 | 169.50 | 147.41 | 1,219 |
| Jun 18, 2024 | 168.00 | 170.00 | 168.00 | 168.00 | 146.11 | 628 |
| Jun 17, 2024 | 168.50 | 169.50 | 165.50 | 167.00 | 145.24 | 1,661 |
| Jun 14, 2024 | 175.00 | 175.00 | 170.00 | 170.00 | 147.85 | 1,334 |
| Jun 13, 2024 | 176.50 | 178.00 | 174.00 | 174.50 | 151.76 | 621 |
| Jun 12, 2024 | 176.50 | 177.00 | 175.50 | 176.50 | 153.50 | 687 |
| Jun 11, 2024 | 175.00 | 177.50 | 174.00 | 176.50 | 153.50 | 934 |
| Jun 10, 2024 | 172.00 | 177.50 | 170.50 | 177.50 | 154.37 | 1,136 |
| Jun 7, 2024 | 175.00 | 177.00 | 171.00 | 172.00 | 149.58 | 2,117 |
| Jun 6, 2024 | 178.00 | 180.50 | 176.00 | 178.00 | 154.80 | 1,884 |
| Jun 5, 2024 | 176.50 | 178.50 | 175.50 | 178.50 | 155.24 | 946 |
| Jun 4, 2024 | 175.50 | 176.00 | 175.50 | 176.00 | 153.06 | 412 |
| Jun 3, 2024 | 177.00 | 178.50 | 175.00 | 176.50 | 153.50 | 1,451 |
| May 31, 2024 | 175.00 | 178.00 | 174.00 | 174.00 | 151.32 | 3,154 |
| May 30, 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 151.32 | 642 |
| May 29, 2024 | 177.00 | 177.00 | 173.00 | 173.00 | 150.45 | 694 |
| May 28, 2024 | 175.50 | 178.50 | 175.50 | 177.50 | 154.37 | 354 |
| May 27, 2024 | 176.00 | 178.50 | 175.00 | 175.50 | 152.63 | 906 |
| May 24, 2024 | 178.00 | 178.50 | 175.50 | 175.50 | 152.63 | 702 |
| May 23, 2024 | 175.50 | 178.50 | 175.00 | 175.00 | 152.19 | 550 |
| May 22, 2024 | 176.00 | 179.00 | 175.50 | 176.50 | 153.50 | 1,713 |
| May 21, 2024 | 175.00 | 176.00 | 173.00 | 175.50 | 152.63 | 801 |
| May 20, 2024 | 175.00 | 175.00 | 174.00 | 174.50 | 151.76 | 708 |
| May 17, 2024 | 174.00 | 175.00 | 172.00 | 175.00 | 152.19 | 751 |
| May 16, 2024 | 175.00 | 175.00 | 172.50 | 173.00 | 150.45 | 593 |
| May 15, 2024 | 174.00 | 174.50 | 172.00 | 174.50 | 151.76 | 847 |
| May 14, 2024 | 172.00 | 174.00 | 171.00 | 174.00 | 151.32 | 921 |
| May 13, 2024 | 171.00 | 173.00 | 171.00 | 172.00 | 149.58 | 235 |
| May 10, 2024 | 172.00 | 173.50 | 171.00 | 171.00 | 148.71 | 446 |
| May 9, 2024 | 173.50 | 173.50 | 171.00 | 172.00 | 149.58 | 242 |
| May 8, 2024 | 174.00 | 174.00 | 172.00 | 173.50 | 150.89 | 186 |
| May 7, 2024 | 169.50 | 174.00 | 169.50 | 171.50 | 149.15 | 537 |
| May 6, 2024 | 170.00 | 172.00 | 168.00 | 170.50 | 148.28 | 1,399 |
| May 3, 2024 | 169.00 | 169.00 | 167.00 | 168.00 | 146.11 | 261 |
| May 2, 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 146.98 | 216 |
| Apr 30, 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 146.98 | 319 |
| Apr 29, 2024 | 169.00 | 169.00 | 167.50 | 169.00 | 146.98 | 325 |
| Apr 26, 2024 | 170.00 | 170.00 | 168.00 | 168.50 | 146.54 | 170 |
| Apr 25, 2024 | 169.50 | 169.50 | 167.50 | 167.50 | 145.67 | 181 |
| Apr 24, 2024 | 170.00 | 170.00 | 168.00 | 169.50 | 147.41 | 160 |
| Apr 23, 2024 | 169.50 | 169.50 | 168.00 | 168.50 | 146.54 | 307 |
| Apr 22, 2024 | 167.50 | 170.00 | 167.00 | 168.00 | 146.11 | 474 |
| Apr 19, 2024 | 167.50 | 167.50 | 166.00 | 167.00 | 145.24 | 296 |
| Apr 18, 2024 | 169.50 | 169.50 | 165.00 | 166.50 | 144.80 | 773 |
| Apr 17, 2024 | 167.00 | 170.00 | 167.00 | 168.00 | 146.11 | 250 |
| Apr 16, 2024 | 166.50 | 168.00 | 166.00 | 167.00 | 145.24 | 331 |
| Apr 15, 2024 | 170.00 | 171.50 | 167.00 | 167.00 | 145.24 | 593 |
| Apr 12, 2024 | 168.50 | 170.00 | 167.00 | 170.00 | 147.85 | 468 |
| Apr 11, 2024 | 170.00 | 170.00 | 165.50 | 167.00 | 145.24 | 1,685 |
| Apr 10, 2024 | 171.50 | 172.00 | 169.00 | 170.50 | 148.28 | 1,160 |
| Apr 9, 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 148.71 | 197 |
| Apr 8, 2024 | 170.00 | 172.00 | 169.00 | 170.50 | 148.28 | 553 |
| Apr 5, 2024 | 168.00 | 171.00 | 168.00 | 170.00 | 147.85 | 651 |
| Apr 4, 2024 | 169.50 | 170.50 | 168.00 | 170.50 | 148.28 | 1,006 |
| Apr 3, 2024 | 170.50 | 170.50 | 167.00 | 167.00 | 145.24 | 1,209 |
| Apr 2, 2024 | 170.00 | 170.50 | 168.00 | 169.50 | 147.41 | 984 |
| Mar 28, 2024 | 167.20 | 168.00 | 165.60 | 167.80 | 145.93 | 340 |
| Mar 27, 2024 | 169.00 | 169.00 | 166.00 | 167.20 | 145.41 | 423 |
| Mar 26, 2024 | 168.00 | 169.00 | 165.80 | 168.80 | 146.80 | 424 |
| Mar 25, 2024 | 165.00 | 169.80 | 162.80 | 168.60 | 146.63 | 2,398 |
| Mar 22, 2024 | 163.00 | 165.00 | 161.60 | 162.80 | 141.58 | 666 |
| Mar 21, 2024 | 165.00 | 165.00 | 162.20 | 163.00 | 141.76 | 1,209 |
| Mar 20, 2024 | 163.40 | 165.40 | 163.40 | 164.80 | 143.32 | 1,970 |
| Mar 19, 2024 | 160.80 | 165.00 | 159.20 | 163.00 | 141.76 | 2,999 |
| Mar 18, 2024 | 157.80 | 158.60 | 156.20 | 157.40 | 136.89 | 588 |
| Mar 15, 2024 | 157.00 | 157.80 | 156.60 | 156.60 | 136.19 | 273 |
| Mar 14, 2024 | 157.80 | 157.80 | 156.60 | 157.00 | 136.54 | 227 |
| Mar 13, 2024 | 157.40 | 157.80 | 156.20 | 156.40 | 136.02 | 321 |
| Mar 12, 2024 | 157.00 | 157.40 | 156.20 | 157.40 | 136.89 | 619 |
| Mar 11, 2024 | 157.00 | 158.60 | 157.00 | 157.80 | 137.24 | 452 |
| Mar 8, 2024 | 157.80 | 157.80 | 155.60 | 157.20 | 136.71 | 1,193 |
| Mar 7, 2024 | 159.80 | 159.80 | 157.80 | 158.40 | 137.76 | 290 |
| Mar 6, 2024 | 155.00 | 157.60 | 154.20 | 157.60 | 137.06 | 765 |
| Mar 5, 2024 | 155.20 | 155.20 | 154.40 | 155.00 | 134.80 | 363 |
| Mar 4, 2024 | 156.60 | 158.60 | 155.00 | 155.00 | 134.80 | 172 |
| Mar 1, 2024 | 154.20 | 159.00 | 154.20 | 155.80 | 135.50 | 320 |
| Feb 29, 2024 | 157.00 | 157.40 | 154.00 | 154.00 | 133.93 | 599 |
| Feb 28, 2024 | 157.00 | 157.40 | 154.00 | 156.40 | 136.02 | 977 |
| Feb 27, 2024 | 157.00 | 157.40 | 156.00 | 157.00 | 136.54 | 516 |
| Feb 26, 2024 | 159.00 | 160.80 | 156.80 | 157.60 | 137.06 | 479 |
| Feb 23, 2024 | 159.00 | 160.00 | 156.60 | 158.20 | 137.58 | 439 |
| Feb 22, 2024 | 159.80 | 160.40 | 157.00 | 157.00 | 136.54 | 385 |
| Feb 21, 2024 | 158.00 | 159.80 | 156.20 | 158.60 | 137.93 | 409 |
| Feb 20, 2024 | 160.40 | 162.40 | 157.20 | 157.20 | 136.71 | 348 |
| Feb 19, 2024 | 162.40 | 165.40 | 160.60 | 160.60 | 139.67 | 359 |
| Feb 16, 2024 | 166.00 | 166.00 | 160.60 | 161.60 | 140.54 | 463 |
| Feb 15, 2024 | 162.80 | 168.20 | 162.80 | 165.80 | 144.19 | 681 |
| Feb 14, 2024 | 157.00 | 166.00 | 156.80 | 165.80 | 144.19 | 827 |
| Feb 13, 2024 | 160.00 | 160.00 | 157.40 | 157.40 | 136.89 | 337 |
| Feb 12, 2024 | 155.40 | 159.00 | 155.40 | 157.60 | 137.06 | 378 |
| Feb 9, 2024 | 152.20 | 156.00 | 152.20 | 155.40 | 135.15 | 578 |
| Feb 8, 2024 | 152.80 | 153.80 | 152.00 | 152.80 | 132.89 | 312 |
| Feb 7, 2024 | 154.00 | 154.00 | 150.60 | 152.80 | 132.89 | 1,149 |
| Feb 6, 2024 | 153.80 | 154.00 | 151.20 | 153.00 | 133.06 | 405 |
| Feb 5, 2024 | 151.20 | 154.00 | 151.00 | 152.80 | 132.89 | 568 |
| Feb 2, 2024 | 151.60 | 152.00 | 151.20 | 152.00 | 132.19 | 210 |
| Feb 1, 2024 | 152.00 | 152.40 | 151.00 | 151.00 | 131.32 | 309 |
| Jan 31, 2024 | 152.00 | 153.60 | 152.00 | 152.40 | 132.54 | 306 |
| Jan 30, 2024 | 152.00 | 153.40 | 152.00 | 152.00 | 132.19 | 297 |
| Jan 29, 2024 | 150.80 | 152.60 | 150.80 | 152.00 | 132.19 | 1,071 |
| Jan 26, 2024 | 151.60 | 151.60 | 150.80 | 151.20 | 131.50 | 311 |
| Jan 25, 2024 | 151.20 | 151.60 | 151.00 | 151.60 | 131.84 | 289 |
| Jan 24, 2024 | 153.00 | 153.00 | 151.00 | 151.20 | 131.50 | 678 |
| Jan 23, 2024 | 153.40 | 154.00 | 152.20 | 152.80 | 132.89 | 399 |
| Jan 22, 2024 | 154.00 | 155.20 | 153.20 | 153.60 | 133.58 | 278 |
| Jan 19, 2024 | 153.20 | 154.60 | 153.00 | 154.00 | 133.93 | 1,931 |
| Jan 18, 2024 | 153.80 | 154.60 | 152.80 | 154.00 | 133.93 | 420 |
| Jan 17, 2024 | 154.00 | 154.00 | 152.80 | 152.80 | 132.89 | 154 |
| Jan 16, 2024 | 154.80 | 155.00 | 153.40 | 153.80 | 133.76 | 485 |
| Jan 15, 2024 | 155.40 | 155.40 | 154.20 | 155.20 | 134.97 | 126 |
| Jan 12, 2024 | 157.00 | 157.00 | 154.00 | 155.40 | 135.15 | 540 |
| Jan 11, 2024 | 155.60 | 157.00 | 154.80 | 156.80 | 136.37 | 1,538 |
| Jan 10, 2024 | 156.00 | 156.00 | 154.20 | 155.60 | 135.32 | 503 |
| Jan 9, 2024 | 156.00 | 156.00 | 155.00 | 155.20 | 134.97 | 209 |
| Jan 8, 2024 | 156.80 | 157.00 | 155.00 | 156.00 | 135.67 | 249 |
| Jan 5, 2024 | 154.20 | 156.80 | 154.20 | 156.80 | 136.37 | 266 |
| Jan 4, 2024 | 156.60 | 156.80 | 154.00 | 154.00 | 133.93 | 711 |
| Jan 3, 2024 | 157.00 | 157.00 | 156.20 | 156.20 | 135.84 | 263 |
| Jan 2, 2024 | 156.20 | 159.80 | 156.20 | 156.20 | 135.84 | 657 |
| Dec 29, 2023 | 157.00 | 157.60 | 156.40 | 157.00 | 136.54 | 283 |
| Dec 28, 2023 | 157.60 | 157.60 | 156.60 | 157.60 | 137.06 | 452 |
| Dec 27, 2023 | 157.60 | 157.60 | 156.20 | 156.40 | 136.02 | 266 |
| Dec 22, 2023 | 157.60 | 157.60 | 156.00 | 157.40 | 136.89 | 363 |
| Dec 21, 2023 | 157.00 | 157.60 | 156.20 | 157.60 | 137.06 | 478 |
| Dec 20, 2023 | 157.40 | 157.60 | 156.20 | 157.00 | 136.54 | 332 |
| Dec 19, 2023 | 158.00 | 159.40 | 157.20 | 157.40 | 136.89 | 144 |
| Dec 18, 2023 | 157.40 | 158.80 | 157.00 | 157.40 | 136.89 | 101 |
| Dec 15, 2023 | 159.00 | 159.00 | 156.60 | 157.60 | 137.06 | 333 |
| Dec 14, 2023 | 156.80 | 160.00 | 156.20 | 159.00 | 138.28 | 854 |
| Dec 13, 2023 | 158.00 | 158.00 | 156.60 | 156.60 | 136.19 | 170 |
| Dec 12, 2023 | 156.00 | 159.80 | 156.00 | 157.00 | 136.54 | 194 |
| Dec 11, 2023 | 156.00 | 157.40 | 156.00 | 157.40 | 136.89 | 763 |
| Dec 8, 2023 | 156.20 | 157.40 | 156.00 | 157.40 | 136.89 | 432 |
| Dec 7, 2023 | 157.60 | 157.60 | 155.80 | 156.60 | 136.19 | 483 |
| Dec 6, 2023 | 160.00 | 160.00 | 157.40 | 157.40 | 136.89 | 133 |
| Dec 5, 2023 | 159.80 | 159.80 | 157.20 | 157.40 | 136.89 | 384 |
| Dec 4, 2023 | 161.80 | 161.80 | 158.20 | 159.20 | 138.45 | 385 |
| Dec 1, 2023 | 160.00 | 160.00 | 157.00 | 158.20 | 137.58 | 297 |
| Nov 30, 2023 | 158.00 | 161.80 | 156.00 | 160.40 | 139.50 | 321 |
| Nov 29, 2023 | 156.60 | 159.80 | 155.60 | 158.00 | 137.41 | 462 |
| Nov 28, 2023 | 161.60 | 161.60 | 155.60 | 156.20 | 135.84 | 730 |
| Nov 27, 2023 | 160.00 | 160.00 | 159.20 | 159.80 | 138.97 | 422 |
| Nov 24, 2023 | 157.20 | 159.80 | 157.20 | 158.60 | 137.93 | 212 |
| Nov 23, 2023 | 161.20 | 161.20 | 159.00 | 159.20 | 138.45 | 257 |
| Nov 22, 2023 | 161.60 | 161.80 | 160.00 | 160.00 | 139.15 | 367 |
| Nov 21, 2023 | 162.80 | 162.80 | 160.20 | 161.60 | 140.54 | 271 |
| Nov 20, 2023 | 161.00 | 162.80 | 160.20 | 161.00 | 140.02 | 270 |
| Nov 17, 2023 | 160.40 | 161.00 | 160.00 | 160.20 | 139.32 | 222 |
| Nov 16, 2023 | 161.20 | 162.40 | 161.00 | 161.00 | 140.02 | 517 |
| Nov 15, 2023 | 162.00 | 162.00 | 161.40 | 162.00 | 140.89 | 56 |
| Nov 14, 2023 | 161.00 | 163.00 | 161.00 | 161.60 | 140.54 | 302 |
| Nov 13, 2023 | 162.60 | 163.40 | 161.00 | 163.40 | 142.11 | 240 |
| Nov 10, 2023 | 161.00 | 162.60 | 160.60 | 162.60 | 141.41 | 190 |
| Nov 9, 2023 | 160.20 | 162.80 | 160.20 | 161.80 | 140.71 | 322 |
| Nov 8, 2023 | 156.60 | 172.00 | 156.60 | 160.00 | 139.15 | 1,004 |
| Nov 7, 2023 | 155.60 | 158.40 | 155.60 | 156.60 | 136.19 | 164 |
| Nov 6, 2023 | 160.00 | 160.00 | 155.20 | 155.20 | 134.97 | 379 |
| Nov 3, 2023 | 159.40 | 159.40 | 154.00 | 154.00 | 133.93 | 784 |
| Nov 2, 2023 | 159.20 | 159.20 | 156.40 | 157.00 | 136.54 | 423 |
| Nov 1, 2023 | 161.20 | 161.20 | 154.40 | 157.20 | 136.71 | 804 |
| Oct 31, 2023 | 162.00 | 164.80 | 159.00 | 159.00 | 138.28 | 1,005 |
| Oct 30, 2023 | 156.80 | 164.00 | 156.80 | 162.00 | 140.89 | 1,682 |
| Oct 27, 2023 | 149.00 | 154.40 | 148.00 | 154.40 | 134.28 | 1,285 |
| Oct 26, 2023 | 152.40 | 152.40 | 148.40 | 149.60 | 130.10 | 1,044 |
| Oct 25, 2023 | 153.60 | 154.20 | 152.00 | 152.60 | 132.71 | 683 |
Related Tickers
ATLA-DKK.CO P/F Atlantic Petroleum
2.3300
+0.43%
ENW.L Enwell Energy plc
26.90
+13.74%
CRC.SG Canadian Natural Resources Ltd
32.87
+1.70%
MAU.PA Etablissements Maurel & Prom S.A.
4.9720
+1.47%
AKRBP.OL Aker BP ASA
233.50
+1.88%
IPO.TO InPlay Oil Corp.
1.9800
+0.51%
NEXT NextDecade Corporation
5.87
+1.38%
BSM Black Stone Minerals, L.P.
14.92
-1.26%
0883.HK CNOOC
18.920
-0.73%
EOG EOG Resources, Inc.
123.17
-1.02%