Shell plc (R6C0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

30.82

-0.23

(-0.72%)

At close: 07:42PM 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	30.59	31.07	30.59	30.82	30.82	14,777
Nov 14, 2024	30.66	31.05	30.64	31.05	31.05	7,384
Nov 14, 2024	0.344 Dividend
Nov 13, 2024	31.00	31.00	30.47	30.66	30.31	10,899
Nov 12, 2024	31.14	31.47	30.57	31.04	30.69	9,415
Nov 11, 2024	31.03	31.40	31.00	31.00	30.65	8,812
Nov 08, 2024	31.65	31.65	31.16	31.29	30.94	4,573
Nov 07, 2024	31.57	31.85	31.50	31.50	31.15	12,969
Nov 06, 2024	31.43	31.75	31.26	31.75	31.39	17,131
Nov 05, 2024	30.99	31.42	30.99	31.15	30.80	10,432
Nov 04, 2024	31.17	31.49	31.07	31.49	31.14	10,056
Nov 01, 2024	30.95	31.42	30.95	31.26	30.91	6,349
Oct 31, 2024	30.19	30.90	30.19	30.90	30.55	3,120
Oct 30, 2024	30.11	30.20	29.98	30.14	29.80	9,991
Oct 29, 2024	30.57	30.57	30.20	30.20	29.86	10,752
Oct 28, 2024	30.11	30.60	30.05	30.49	30.14	14,759
Oct 25, 2024	30.73	31.00	30.68	31.00	30.65	1,930
Oct 24, 2024	30.89	31.16	30.56	30.96	30.61	6,338
Oct 23, 2024	31.03	31.12	30.78	30.78	30.44	7,686
Oct 22, 2024	30.83	31.20	30.83	31.20	30.85	9,492
Oct 21, 2024	31.08	31.14	30.80	31.12	30.77	11,560
Oct 18, 2024	30.98	31.18	30.69	30.90	30.55	4,919
Oct 17, 2024	30.52	31.19	30.52	31.19	30.84	20,372
Oct 16, 2024	30.41	30.82	30.41	30.71	30.37	3,605
Oct 15, 2024	30.99	30.99	30.23	30.35	30.01	10,884
Oct 14, 2024	31.20	31.50	31.05	31.05	30.70	22,594
Oct 11, 2024	31.40	31.53	31.17	31.50	31.15	11,767
Oct 10, 2024	31.14	31.50	31.14	31.50	31.15	10,552
Oct 09, 2024	31.20	31.39	30.90	31.39	31.03	5,600
Oct 08, 2024	31.70	31.70	30.80	31.00	30.65	11,400
Oct 07, 2024	31.39	32.00	31.25	32.00	31.64	14,341
Oct 04, 2024	30.95	31.38	30.91	31.38	31.02	15,333
Oct 03, 2024	30.59	31.08	30.52	31.08	30.73	3,411
Oct 02, 2024	30.62	31.00	30.43	30.89	30.54	16,922
Oct 01, 2024	29.50	30.60	29.40	30.50	30.15	21,761
Sep 30, 2024	29.61	29.75	29.34	29.50	29.17	6,144
Sep 27, 2024	29.32	29.74	29.31	29.74	29.40	20,071
Sep 26, 2024	30.55	30.55	29.13	29.53	29.20	28,013
Sep 25, 2024	31.08	31.08	30.50	30.50	30.16	6,977
Sep 24, 2024	31.03	31.40	31.03	31.30	30.95	11,493
Sep 23, 2024	30.74	31.39	30.74	30.97	30.62	6,774
Sep 20, 2024	30.92	31.04	30.66	31.04	30.69	5,297
Sep 19, 2024	30.78	31.42	30.78	31.00	30.65	8,602
Sep 18, 2024	30.67	30.88	30.51	30.88	30.53	5,839
Sep 17, 2024	30.53	30.86	30.50	30.50	30.16	4,759
Sep 16, 2024	30.19	30.62	30.19	30.62	30.28	14,558
Sep 13, 2024	30.37	30.74	30.16	30.28	29.94	4,460
Sep 12, 2024	30.10	30.53	29.99	30.53	30.19	5,156
Sep 11, 2024	29.92	30.39	29.92	30.22	29.88	9,720
Sep 10, 2024	30.51	30.53	29.70	29.80	29.47	5,226
Sep 09, 2024	30.22	30.50	30.22	30.31	29.96	11,794
Sep 06, 2024	30.64	30.68	30.02	30.02	29.69	6,974
Sep 05, 2024	30.79	31.17	30.67	30.67	30.32	8,160
Sep 04, 2024	31.24	31.24	30.78	30.92	30.57	5,167
Sep 03, 2024	32.31	32.31	31.30	31.50	31.14	15,453
Sep 02, 2024	32.04	32.44	32.03	32.03	31.68	3,936
Aug 30, 2024	32.46	32.65	31.99	32.30	31.94	2,953
Aug 29, 2024	32.24	32.77	32.19	32.77	32.40	5,848
Aug 28, 2024	32.49	32.49	32.13	32.40	32.04	2,511
Aug 27, 2024	32.60	32.74	32.40	32.40	32.04	2,908
Aug 26, 2024	32.24	32.91	32.24	32.91	32.54	8,803
Aug 23, 2024	32.22	32.29	32.20	32.29	31.93	3,106
Aug 22, 2024	31.97	32.13	31.95	32.12	31.76	6,907
Aug 21, 2024	32.10	32.42	31.95	31.95	31.60	7,555
Aug 20, 2024	33.05	33.05	32.15	32.15	31.79	1,085
Aug 19, 2024	33.01	33.45	32.88	33.45	33.07	2,442
Aug 16, 2024	33.19	33.19	32.88	33.19	32.82	4,422
Aug 15, 2024	32.90	33.37	32.81	33.37	33.00	2,931
Aug 15, 2024	0.344 Dividend
Aug 14, 2024	32.83	33.22	32.83	33.22	32.51	8,415
Aug 13, 2024	32.96	33.15	32.83	33.15	32.43	5,333
Aug 12, 2024	33.04	33.06	32.88	33.03	32.32	4,771
Aug 09, 2024	32.60	32.79	32.49	32.72	32.01	4,589
Aug 08, 2024	32.44	32.66	32.22	32.65	31.95	7,265
Aug 07, 2024	32.15	32.60	31.92	32.60	31.90	4,497
Aug 06, 2024	31.88	32.13	31.45	32.00	31.31	8,564
Aug 05, 2024	31.71	32.03	31.00	31.80	31.12	25,311
Aug 02, 2024	33.50	33.53	32.56	33.06	32.35	17,382
Aug 01, 2024	33.85	34.43	33.25	33.35	32.63	23,853
Jul 31, 2024	33.35	33.99	33.35	33.54	32.82	4,730
Jul 30, 2024	33.22	33.27	32.94	33.27	32.56	3,272
Jul 29, 2024	33.45	33.60	33.05	33.07	32.36	9,121
Jul 26, 2024	32.96	33.24	32.85	33.22	32.51	6,058
Jul 25, 2024	32.80	33.17	32.47	33.17	32.46	3,875
Jul 24, 2024	32.97	33.15	32.90	32.97	32.26	3,357
Jul 23, 2024	33.01	33.37	32.65	32.65	31.95	16,332
Jul 22, 2024	33.26	33.39	33.04	33.04	32.34	14,055
Jul 19, 2024	33.81	33.81	33.10	33.10	32.39	4,181
Jul 18, 2024	33.38	33.94	33.38	33.63	32.90	7,559
Jul 17, 2024	33.18	33.71	33.18	33.71	32.98	7,316
Jul 16, 2024	33.42	33.53	33.16	33.33	32.61	11,427
Jul 15, 2024	33.40	33.68	33.40	33.40	32.69	5,121
Jul 12, 2024	33.46	33.80	33.40	33.80	33.07	902
Jul 11, 2024	33.56	33.74	33.28	33.28	32.57	6,656
Jul 10, 2024	33.73	33.74	33.38	33.38	32.66	4,211
Jul 09, 2024	33.58	33.68	33.29	33.29	32.58	5,250
Jul 08, 2024	33.72	33.78	33.63	33.74	33.01	5,042
Jul 05, 2024	34.01	34.40	33.90	34.00	33.27	4,413
Jul 04, 2024	33.76	34.40	33.76	34.04	33.31	8,629
Jul 03, 2024	34.13	34.13	33.63	33.63	32.90	4,713
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 Oil66.95-1.75(-2.61%)

Gold2,567.40-2.70(-0.11%)

Shell plc (R6C0.F)

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
-1.75(-2.61%)

Gold
2,567.40
-2.70(-0.11%)