Shell plc (R6C0.DE)

XETRA - XETRA Delayed Price. Currency in EUR

31.06

+0.17

(+0.55%)

At close: 05:35PM CET

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	30.78	31.22	30.78	31.06	31.06	51,643
Nov 14, 2024	30.69	30.90	30.60	30.89	30.89	29,629
Nov 13, 2024	30.68	30.88	30.41	30.76	30.76	203,026
Nov 12, 2024	31.10	31.19	30.58	30.65	30.65	157,071
Nov 11, 2024	31.41	31.47	31.14	31.19	31.19	61,305
Nov 08, 2024	31.58	31.58	31.17	31.22	31.22	35,391
Nov 07, 2024	31.83	31.90	31.57	31.58	31.58	29,739
Nov 06, 2024	31.41	31.77	31.23	31.42	31.42	32,064
Nov 05, 2024	31.14	31.45	31.14	31.38	31.38	92,773
Nov 04, 2024	31.39	31.44	31.18	31.18	31.18	41,605
Nov 01, 2024	31.20	31.53	31.10	31.10	31.10	119,818
Oct 31, 2024	30.53	30.85	30.36	30.81	30.81	61,255
Oct 30, 2024	30.02	30.32	29.99	30.12	30.12	66,272
Oct 29, 2024	30.59	30.60	30.15	30.20	30.20	35,058
Oct 28, 2024	30.38	30.48	30.03	30.48	30.48	74,724
Oct 25, 2024	30.78	30.95	30.69	30.89	30.89	23,815
Oct 24, 2024	30.97	31.15	30.75	30.75	30.75	35,968
Oct 23, 2024	31.01	31.13	30.75	30.77	30.77	42,829
Oct 22, 2024	30.85	31.16	30.80	31.08	31.08	53,174
Oct 21, 2024	30.94	31.13	30.90	30.90	30.90	33,542
Oct 18, 2024	31.13	31.20	30.64	30.72	30.72	107,727
Oct 17, 2024	30.61	31.07	30.61	30.93	30.93	71,886
Oct 16, 2024	30.64	30.76	30.52	30.60	30.60	69,826
Oct 15, 2024	30.61	30.71	30.22	30.33	30.33	143,163
Oct 14, 2024	31.19	31.35	31.15	31.25	31.25	43,684
Oct 11, 2024	31.16	31.42	31.16	31.30	31.30	87,840
Oct 10, 2024	31.23	31.48	31.15	31.28	31.28	45,335
Oct 09, 2024	30.95	31.18	30.92	31.15	31.15	40,990
Oct 08, 2024	31.65	31.65	30.99	31.03	31.03	68,533
Oct 07, 2024	31.23	31.78	31.23	31.73	31.73	85,458
Oct 04, 2024	31.07	31.27	30.95	31.15	31.15	71,552
Oct 03, 2024	30.67	30.92	30.51	30.89	30.89	48,680
Oct 02, 2024	30.67	31.05	30.62	30.67	30.67	86,877
Oct 01, 2024	29.50	30.21	29.38	30.16	30.16	91,084
Sep 30, 2024	29.74	29.80	29.36	29.57	29.57	42,280
Sep 27, 2024	29.47	29.59	29.32	29.51	29.51	82,516
Sep 26, 2024	29.38	29.74	29.05	29.33	29.33	136,233
Sep 25, 2024	30.94	31.01	30.48	30.63	30.63	31,315
Sep 24, 2024	31.31	31.37	31.10	31.16	31.16	68,444
Sep 23, 2024	30.96	31.29	30.89	31.16	31.16	57,487
Sep 20, 2024	31.00	31.00	30.65	30.79	30.79	24,135
Sep 19, 2024	31.02	31.22	30.92	31.22	31.22	57,852
Sep 18, 2024	30.64	30.80	30.52	30.64	30.64	55,860
Sep 17, 2024	30.72	30.73	30.55	30.63	30.63	59,206
Sep 16, 2024	30.36	30.60	30.34	30.39	30.39	28,933
Sep 13, 2024	30.34	30.58	30.31	30.50	30.50	36,544
Sep 12, 2024	30.42	30.50	29.99	30.24	30.24	48,478
Sep 11, 2024	30.27	30.39	29.84	30.00	30.00	49,648
Sep 10, 2024	30.43	30.59	29.97	30.08	30.08	35,126
Sep 09, 2024	30.40	30.52	30.33	30.50	30.50	37,183
Sep 06, 2024	30.67	30.67	30.11	30.22	30.22	89,642
Sep 05, 2024	30.97	31.05	30.87	30.93	30.93	20,374
Sep 04, 2024	31.19	31.27	30.79	31.03	31.03	128,704
Sep 03, 2024	32.21	32.23	31.32	31.36	31.36	73,710
Sep 02, 2024	32.29	32.32	32.17	32.32	32.32	45,226
Aug 30, 2024	32.74	32.74	31.99	32.10	32.10	66,638
Aug 29, 2024	32.25	32.60	32.21	32.52	32.52	40,541
Aug 28, 2024	32.50	32.50	32.15	32.34	32.34	33,486
Aug 27, 2024	32.79	32.79	32.51	32.53	32.53	30,678
Aug 26, 2024	32.40	32.86	32.33	32.67	32.67	28,331
Aug 23, 2024	32.29	32.33	32.19	32.30	32.30	15,433
Aug 22, 2024	32.01	32.13	31.92	32.10	32.10	36,912
Aug 21, 2024	32.17	32.49	31.94	32.17	32.17	38,423
Aug 20, 2024	32.94	32.96	32.31	32.31	32.31	39,596
Aug 19, 2024	32.96	33.28	32.79	33.22	33.22	28,545
Aug 16, 2024	33.13	33.13	32.84	32.94	32.94	24,492
Aug 15, 2024	32.85	33.16	32.84	33.10	33.10	32,563
Aug 14, 2024	33.08	33.15	32.92	33.01	33.01	54,345
Aug 13, 2024	33.12	33.12	32.75	32.89	32.89	49,871
Aug 12, 2024	32.96	33.14	32.85	33.05	33.05	43,460
Aug 09, 2024	32.72	32.80	32.42	32.77	32.77	28,268
Aug 08, 2024	32.28	32.70	32.15	32.60	32.60	27,949
Aug 07, 2024	31.91	32.54	31.85	32.53	32.53	79,400
Aug 06, 2024	31.95	32.00	31.33	31.77	31.77	100,028
Aug 05, 2024	31.58	31.76	31.20	31.63	31.63	260,105
Aug 02, 2024	33.58	33.63	32.69	32.77	32.77	58,471
Aug 01, 2024	34.19	34.45	33.42	33.56	33.56	168,754
Jul 31, 2024	33.63	33.99	33.61	33.81	33.81	51,510
Jul 30, 2024	33.12	33.13	32.90	33.01	33.01	34,158
Jul 29, 2024	33.42	33.60	32.99	33.03	33.03	36,098
Jul 26, 2024	33.24	33.38	33.03	33.06	33.06	74,625
Jul 25, 2024	32.72	32.96	32.33	32.93	32.93	137,955
Jul 24, 2024	32.76	33.16	32.72	33.06	33.06	53,206
Jul 23, 2024	33.15	33.37	32.79	32.79	32.79	34,557
Jul 22, 2024	33.22	33.41	33.10	33.31	33.31	58,623
Jul 19, 2024	33.60	33.74	33.25	33.33	33.33	28,013
Jul 18, 2024	33.74	33.94	33.69	33.81	33.81	40,262
Jul 17, 2024	33.29	33.62	33.29	33.44	33.44	59,969
Jul 16, 2024	33.49	33.54	33.09	33.24	33.24	52,827
Jul 15, 2024	33.47	33.76	33.44	33.52	33.52	47,295
Jul 12, 2024	33.69	33.83	33.49	33.55	33.55	65,284
Jul 11, 2024	33.74	33.76	33.39	33.53	33.53	31,076
Jul 10, 2024	33.53	33.71	33.49	33.63	33.63	47,511
Jul 09, 2024	33.34	33.70	33.33	33.55	33.55	80,447
Jul 08, 2024	33.72	33.77	33.56	33.67	33.67	95,725
Jul 05, 2024	34.38	34.44	33.85	33.94	33.94	52,697
Jul 04, 2024	33.96	34.37	33.93	34.31	34.31	69,339
Jul 03, 2024	34.08	34.12	33.82	33.89	33.89	56,721
Jul 02, 2024	33.99	34.30	33.83	34.03	34.03	84,502
Jul 01, 2024	33.81	34.01	33.75	33.93	33.93	128,137
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.91(-0.70%)

Nasdaq18,680.12-427.58(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-0.07(-0.10%)

Gold2,567.40-2.70(-0.11%)

Shell plc (R6C0.DE)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.91(-0.70%)

Nasdaq
18,680.12
-427.58(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-0.07(-0.10%)

Gold
2,567.40
-2.70(-0.11%)