Shell plc (SHELL.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

31.06

+0.24

(+0.78%)

At close: 05:37PM 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	30.74	31.23	30.65	31.06	31.06	8,074,904
Nov 14, 2024	30.66	30.98	30.60	30.82	30.82	7,288,194
Nov 13, 2024	30.77	30.85	30.41	30.72	30.72	6,268,024
Nov 12, 2024	31.23	31.27	30.57	30.63	30.63	6,848,750
Nov 11, 2024	31.33	31.47	31.14	31.20	31.20	4,897,881
Nov 08, 2024	31.67	31.67	31.15	31.25	31.25	5,542,860
Nov 07, 2024	31.68	31.90	31.57	31.61	31.61	5,327,576
Nov 06, 2024	31.42	31.79	31.22	31.43	31.43	7,630,968
Nov 05, 2024	31.14	31.45	31.10	31.41	31.41	6,063,018
Nov 04, 2024	31.24	31.46	31.19	31.20	31.20	4,596,549
Nov 01, 2024	31.00	31.55	31.00	31.14	31.14	6,206,380
Oct 31, 2024	30.42	30.87	30.34	30.82	30.82	8,722,053
Oct 30, 2024	30.06	30.38	29.97	30.13	30.13	4,844,868
Oct 29, 2024	30.56	30.66	30.14	30.20	30.20	4,478,884
Oct 28, 2024	30.60	30.66	30.02	30.50	30.50	5,169,385
Oct 25, 2024	30.69	30.98	30.66	30.92	30.92	3,878,014
Oct 24, 2024	30.86	31.19	30.75	30.79	30.79	4,024,374
Oct 23, 2024	30.98	31.14	30.75	30.80	30.80	5,296,291
Oct 22, 2024	30.91	31.16	30.77	31.09	31.09	6,164,618
Oct 21, 2024	30.83	31.16	30.83	30.89	30.89	4,685,391
Oct 18, 2024	31.05	31.21	30.62	30.73	30.73	6,024,790
Oct 17, 2024	30.60	31.09	30.58	30.96	30.96	6,684,730
Oct 16, 2024	30.49	30.77	30.49	30.58	30.58	6,100,318
Oct 15, 2024	30.56	30.72	30.22	30.34	30.34	9,405,845
Oct 14, 2024	31.18	31.36	31.12	31.28	31.28	3,444,175
Oct 11, 2024	31.25	31.43	31.08	31.26	31.26	4,131,538
Oct 10, 2024	31.15	31.49	31.08	31.26	31.26	4,034,482
Oct 09, 2024	30.91	31.19	30.86	31.15	31.15	5,683,340
Oct 08, 2024	31.56	31.68	30.99	31.03	31.03	8,156,168
Oct 07, 2024	31.28	31.80	31.20	31.71	31.71	7,941,365
Oct 04, 2024	31.06	31.28	30.92	31.14	31.14	7,069,936
Oct 03, 2024	30.77	30.93	30.51	30.84	30.84	6,318,305
Oct 02, 2024	30.45	31.05	30.45	30.66	30.66	10,106,196
Oct 01, 2024	29.57	30.25	29.36	30.12	30.12	7,879,153
Sep 30, 2024	29.68	29.81	29.35	29.57	29.57	7,342,188
Sep 27, 2024	29.39	29.58	29.29	29.47	29.47	7,483,426
Sep 26, 2024	29.80	29.81	29.04	29.32	29.32	13,485,599
Sep 25, 2024	31.00	31.04	30.49	30.63	30.63	6,048,246
Sep 24, 2024	31.17	31.38	31.10	31.15	31.15	4,940,234
Sep 23, 2024	30.92	31.30	30.91	31.16	31.16	5,300,809
Sep 20, 2024	30.94	31.06	30.63	30.80	30.80	5,944,952
Sep 19, 2024	30.95	31.22	30.92	31.18	31.18	7,068,080
Sep 18, 2024	30.66	30.81	30.52	30.65	30.65	5,864,461
Sep 17, 2024	30.58	30.80	30.53	30.63	30.63	5,462,879
Sep 16, 2024	30.32	30.63	30.30	30.40	30.40	4,835,225
Sep 13, 2024	30.33	30.60	30.28	30.51	30.51	5,168,920
Sep 12, 2024	30.34	30.56	29.98	30.31	30.31	5,233,217
Sep 11, 2024	30.00	30.41	29.83	29.99	29.99	7,013,842
Sep 10, 2024	30.44	30.60	29.94	30.08	30.08	5,212,295
Sep 09, 2024	30.32	30.53	30.24	30.53	30.53	5,371,544
Sep 06, 2024	30.70	30.72	30.18	30.20	30.20	8,657,524
Sep 05, 2024	30.90	31.07	30.82	30.90	30.90	5,447,649
Sep 04, 2024	31.11	31.33	30.76	31.00	31.00	9,119,002
Sep 03, 2024	32.19	32.23	31.31	31.35	31.35	6,798,464
Sep 02, 2024	32.25	32.35	32.15	32.19	32.19	2,769,018
Aug 30, 2024	32.62	32.75	31.98	32.10	32.10	6,152,237
Aug 29, 2024	32.23	32.61	32.13	32.53	32.53	4,536,368
Aug 28, 2024	32.52	32.54	32.13	32.31	32.31	5,599,552
Aug 27, 2024	32.78	32.86	32.50	32.55	32.55	4,726,223
Aug 26, 2024	32.45	32.88	32.33	32.67	32.67	3,930,329
Aug 23, 2024	32.18	32.34	32.16	32.31	32.31	3,960,885
Aug 22, 2024	32.00	32.14	31.92	32.12	32.12	4,353,857
Aug 21, 2024	32.17	32.24	31.91	32.19	32.19	4,468,235
Aug 20, 2024	32.90	32.97	32.30	32.30	32.30	7,241,130
Aug 19, 2024	32.92	33.27	32.79	33.20	33.20	5,605,037
Aug 16, 2024	33.08	33.17	32.83	32.94	32.94	5,807,047
Aug 15, 2024	32.90	33.17	32.78	33.06	33.06	5,177,396
Aug 14, 2024	32.97	33.17	32.91	32.97	32.97	3,824,194
Aug 13, 2024	33.17	33.22	32.74	32.90	32.90	4,399,536
Aug 12, 2024	32.90	33.15	32.85	33.03	33.03	4,718,211
Aug 09, 2024	32.75	32.79	32.42	32.72	32.72	3,403,357
Aug 08, 2024	32.35	32.71	32.16	32.64	32.64	4,276,012
Aug 07, 2024	31.99	32.55	31.81	32.51	32.51	5,035,668
Aug 06, 2024	32.01	32.09	31.35	31.78	31.78	7,226,527
Aug 05, 2024	31.80	31.84	31.19	31.64	31.64	9,893,798
Aug 02, 2024	33.60	33.69	32.69	32.81	32.81	8,059,974
Aug 01, 2024	33.95	34.47	33.43	33.60	33.60	6,959,682
Jul 31, 2024	33.51	33.99	33.51	33.79	33.79	6,020,971
Jul 30, 2024	33.15	33.32	32.87	33.02	33.02	3,546,352
Jul 29, 2024	33.35	33.60	32.99	33.06	33.06	3,278,102
Jul 26, 2024	33.17	33.38	33.01	33.06	33.06	3,581,796
Jul 25, 2024	32.74	32.96	32.33	32.92	32.92	4,363,129
Jul 24, 2024	32.74	33.17	32.67	33.02	33.02	3,757,927
Jul 23, 2024	33.20	33.40	32.78	32.90	32.90	6,794,331
Jul 22, 2024	33.40	33.44	33.06	33.29	33.29	3,781,892
Jul 19, 2024	33.65	33.75	33.28	33.33	33.33	7,031,502
Jul 18, 2024	33.66	33.94	33.66	33.88	33.88	5,420,477
Jul 17, 2024	33.25	33.62	33.17	33.46	33.46	4,543,160
Jul 16, 2024	33.40	33.54	33.04	33.25	33.25	5,665,646
Jul 15, 2024	33.53	33.74	33.44	33.49	33.49	3,195,308
Jul 12, 2024	33.67	33.83	33.49	33.55	33.55	3,622,469
Jul 11, 2024	33.75	33.80	33.36	33.53	33.53	4,592,783
Jul 10, 2024	33.46	33.72	33.46	33.63	33.63	3,750,654
Jul 09, 2024	33.45	33.71	33.29	33.56	33.56	4,339,298
Jul 08, 2024	33.72	33.79	33.54	33.65	33.65	4,620,199
Jul 05, 2024	34.32	34.46	33.85	33.94	33.94	4,136,068
Jul 04, 2024	33.95	34.38	33.91	34.30	34.30	4,124,568
Jul 03, 2024	34.03	34.15	33.78	33.88	33.88	4,287,341
Jul 02, 2024	33.97	34.31	33.81	34.06	34.06	4,282,213
Jul 01, 2024	33.78	34.03	33.67	33.88	33.88	3,998,830
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 (SHELL.AS)

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%)