XETRA - Delayed Quote EUR

Shell plc (R6C0.DE)

Compare
31.06 +0.17 (+0.55%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
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 0.34 Dividend
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 30.42 203,026
Nov 12, 2024 31.10 31.19 30.58 30.65 30.31 157,071
Nov 11, 2024 31.41 31.47 31.14 31.19 30.84 61,305
Nov 8, 2024 31.58 31.58 31.17 31.22 30.87 35,391
Nov 7, 2024 31.83 31.90 31.57 31.58 31.23 29,739
Nov 6, 2024 31.41 31.77 31.23 31.42 31.07 32,064
Nov 5, 2024 31.14 31.45 31.14 31.38 31.02 92,773
Nov 4, 2024 31.39 31.44 31.18 31.18 30.84 41,605
Nov 1, 2024 31.20 31.53 31.10 31.10 30.76 119,818
Oct 31, 2024 30.53 30.85 30.36 30.81 30.46 61,255
Oct 30, 2024 30.02 30.32 29.99 30.12 29.78 66,272
Oct 29, 2024 30.59 30.60 30.15 30.20 29.86 35,058
Oct 28, 2024 30.38 30.48 30.03 30.48 30.13 74,724
Oct 25, 2024 30.78 30.95 30.69 30.89 30.54 23,815
Oct 24, 2024 30.97 31.15 30.75 30.75 30.41 35,968
Oct 23, 2024 31.01 31.13 30.75 30.77 30.43 42,829
Oct 22, 2024 30.85 31.16 30.80 31.08 30.73 53,174
Oct 21, 2024 30.94 31.13 30.90 30.90 30.55 33,542
Oct 18, 2024 31.13 31.20 30.64 30.72 30.38 107,727
Oct 17, 2024 30.61 31.07 30.61 30.93 30.58 71,886
Oct 16, 2024 30.64 30.76 30.52 30.60 30.26 69,826
Oct 15, 2024 30.61 30.71 30.22 30.33 29.99 143,163
Oct 14, 2024 31.19 31.35 31.15 31.25 30.90 43,684
Oct 11, 2024 31.16 31.42 31.16 31.30 30.95 87,840
Oct 10, 2024 31.23 31.48 31.15 31.28 30.93 45,335
Oct 9, 2024 30.95 31.18 30.92 31.15 30.80 40,990
Oct 8, 2024 31.65 31.65 30.99 31.03 30.68 68,533
Oct 7, 2024 31.23 31.78 31.23 31.73 31.37 85,458
Oct 4, 2024 31.07 31.27 30.95 31.15 30.80 71,552
Oct 3, 2024 30.67 30.92 30.51 30.89 30.54 48,680
Oct 2, 2024 30.67 31.05 30.62 30.67 30.33 86,877
Oct 1, 2024 29.50 30.21 29.38 30.16 29.82 91,084
Sep 30, 2024 29.74 29.80 29.36 29.57 29.24 42,280
Sep 27, 2024 29.47 29.59 29.32 29.51 29.18 82,516
Sep 26, 2024 29.38 29.74 29.05 29.33 29.00 136,233
Sep 25, 2024 30.94 31.01 30.48 30.63 30.29 31,315
Sep 24, 2024 31.31 31.37 31.10 31.16 30.81 68,444
Sep 23, 2024 30.96 31.29 30.89 31.16 30.81 57,487
Sep 20, 2024 31.00 31.00 30.65 30.79 30.45 24,135
Sep 19, 2024 31.02 31.22 30.92 31.22 30.87 57,852
Sep 18, 2024 30.64 30.80 30.52 30.64 30.29 55,860
Sep 17, 2024 30.72 30.73 30.55 30.63 30.29 59,206
Sep 16, 2024 30.36 30.60 30.34 30.39 30.05 28,933
Sep 13, 2024 30.34 30.58 30.31 30.50 30.16 36,544
Sep 12, 2024 30.42 30.50 29.99 30.24 29.90 48,478
Sep 11, 2024 30.27 30.39 29.84 30.00 29.66 49,648
Sep 10, 2024 30.43 30.59 29.97 30.08 29.74 35,126
Sep 9, 2024 30.40 30.52 30.33 30.50 30.16 37,183
Sep 6, 2024 30.67 30.67 30.11 30.22 29.88 89,642
Sep 5, 2024 30.97 31.05 30.87 30.93 30.58 20,374
Sep 4, 2024 31.19 31.27 30.79 31.03 30.69 128,704
Sep 3, 2024 32.21 32.23 31.32 31.36 31.01 73,710
Sep 2, 2024 32.29 32.32 32.17 32.32 31.96 45,226
Aug 30, 2024 32.74 32.74 31.99 32.10 31.74 66,638
Aug 29, 2024 32.25 32.60 32.21 32.52 32.16 40,541
Aug 28, 2024 32.50 32.50 32.15 32.34 31.98 33,486
Aug 27, 2024 32.79 32.79 32.51 32.53 32.17 30,678
Aug 26, 2024 32.40 32.86 32.33 32.67 32.30 28,331
Aug 23, 2024 32.29 32.33 32.19 32.30 31.94 15,433
Aug 22, 2024 32.01 32.13 31.92 32.10 31.75 36,912
Aug 21, 2024 32.17 32.49 31.94 32.17 31.82 38,423
Aug 20, 2024 32.94 32.96 32.31 32.31 31.95 39,596
Aug 19, 2024 32.96 33.28 32.79 33.22 32.84 28,545
Aug 16, 2024 33.13 33.13 32.84 32.94 32.57 24,492
Aug 15, 2024 0.34 Dividend
Aug 15, 2024 32.85 33.16 32.84 33.10 32.73 32,563
Aug 14, 2024 33.08 33.15 32.92 33.01 32.31 54,345
Aug 13, 2024 33.12 33.12 32.75 32.89 32.18 49,871
Aug 12, 2024 32.96 33.14 32.85 33.05 32.34 43,460
Aug 9, 2024 32.72 32.80 32.42 32.77 32.07 28,268
Aug 8, 2024 32.28 32.70 32.15 32.60 31.89 27,949
Aug 7, 2024 31.91 32.54 31.85 32.53 31.83 79,400
Aug 6, 2024 31.95 32.00 31.33 31.77 31.09 100,028
Aug 5, 2024 31.58 31.76 31.20 31.63 30.95 260,105
Aug 2, 2024 33.58 33.63 32.69 32.77 32.07 58,471
Aug 1, 2024 34.19 34.45 33.42 33.56 32.84 168,754
Jul 31, 2024 33.63 33.99 33.61 33.81 33.08 51,510
Jul 30, 2024 33.12 33.13 32.90 33.01 32.30 34,158
Jul 29, 2024 33.42 33.60 32.99 33.03 32.32 36,098
Jul 26, 2024 33.24 33.38 33.03 33.06 32.34 74,625
Jul 25, 2024 32.72 32.96 32.33 32.93 32.22 137,955
Jul 24, 2024 32.76 33.16 32.72 33.06 32.35 53,206
Jul 23, 2024 33.15 33.37 32.79 32.79 32.09 34,557
Jul 22, 2024 33.22 33.41 33.10 33.31 32.60 58,623
Jul 19, 2024 33.60 33.74 33.25 33.33 32.61 28,013
Jul 18, 2024 33.74 33.94 33.69 33.81 33.09 40,262
Jul 17, 2024 33.29 33.62 33.29 33.44 32.72 59,969
Jul 16, 2024 33.49 33.54 33.09 33.24 32.53 52,827
Jul 15, 2024 33.47 33.76 33.44 33.52 32.80 47,295
Jul 12, 2024 33.69 33.83 33.49 33.55 32.83 65,284
Jul 11, 2024 33.74 33.76 33.39 33.53 32.81 31,076
Jul 10, 2024 33.53 33.71 33.49 33.63 32.90 47,511
Jul 9, 2024 33.34 33.70 33.33 33.55 32.83 80,447
Jul 8, 2024 33.72 33.77 33.56 33.67 32.95 95,725
Jul 5, 2024 34.38 34.44 33.85 33.94 33.22 52,697
Jul 4, 2024 33.96 34.37 33.93 34.31 33.58 69,339
Jul 3, 2024 34.08 34.12 33.82 33.89 33.16 56,721
Jul 2, 2024 33.99 34.30 33.83 34.03 33.30 84,502
Jul 1, 2024 33.81 34.01 33.75 33.93 33.20 128,137
Jun 28, 2024 33.68 33.83 33.51 33.56 32.83 83,678
Jun 27, 2024 33.23 33.50 33.23 33.36 32.64 72,523
Jun 26, 2024 33.53 33.60 32.97 33.10 32.39 96,601
Jun 25, 2024 33.33 33.57 33.33 33.37 32.65 102,255
Jun 24, 2024 32.78 33.25 32.77 33.16 32.45 65,554
Jun 21, 2024 32.79 32.92 32.60 32.86 32.15 46,447
Jun 20, 2024 32.69 32.96 32.62 32.84 32.13 72,055
Jun 19, 2024 32.58 32.69 32.56 32.63 31.93 40,056
Jun 18, 2024 32.44 32.53 32.34 32.47 31.77 55,680
Jun 17, 2024 32.26 32.44 32.22 32.37 31.67 28,654
Jun 14, 2024 32.56 32.56 32.22 32.22 31.52 112,652
Jun 13, 2024 32.62 32.66 32.35 32.39 31.69 50,094
Jun 12, 2024 32.92 33.04 32.54 32.54 31.84 96,542
Jun 11, 2024 32.73 32.87 32.60 32.67 31.97 60,447
Jun 10, 2024 32.32 32.74 32.28 32.74 32.04 26,358
Jun 7, 2024 32.38 32.49 32.17 32.31 31.61 31,837
Jun 6, 2024 32.22 32.31 32.08 32.31 31.62 61,346
Jun 5, 2024 32.09 32.41 32.03 32.13 31.43 62,848
Jun 4, 2024 32.40 32.40 31.85 32.13 31.44 148,887
Jun 3, 2024 33.52 33.67 32.85 32.85 32.14 89,781
May 31, 2024 33.07 33.26 33.01 33.21 32.50 30,408
May 30, 2024 32.88 33.03 32.83 32.97 32.26 43,528
May 29, 2024 33.18 33.43 32.97 33.01 32.31 55,127
May 28, 2024 32.88 32.93 32.63 32.82 32.11 57,823
May 27, 2024 32.71 32.88 32.70 32.81 32.11 27,226
May 24, 2024 32.44 32.90 32.41 32.72 32.01 40,359
May 23, 2024 32.54 32.83 32.49 32.69 31.99 48,580
May 22, 2024 32.74 32.84 32.49 32.59 31.89 37,784
May 21, 2024 32.85 33.07 32.67 33.02 32.31 28,410
May 20, 2024 33.17 33.22 32.91 32.93 32.22 45,477
May 17, 2024 33.19 33.19 32.81 32.90 32.19 49,176
May 16, 2024 0.34 Dividend
May 16, 2024 33.35 33.35 32.81 33.11 32.40 65,586
May 15, 2024 34.21 34.22 33.35 33.60 32.55 37,823
May 14, 2024 34.40 34.42 33.90 33.95 32.88 49,198
May 13, 2024 34.35 34.50 34.31 34.33 33.25 90,496
May 10, 2024 34.26 34.44 34.22 34.37 33.29 26,403
May 9, 2024 33.91 34.12 33.85 33.97 32.90 47,758
May 8, 2024 33.90 33.90 33.52 33.79 32.73 50,299
May 7, 2024 33.92 34.08 33.83 33.90 32.83 56,190
May 6, 2024 33.69 33.90 33.69 33.82 32.75 38,620
May 3, 2024 33.77 33.83 33.40 33.47 32.42 50,739
May 2, 2024 33.56 33.97 33.26 33.76 32.69 60,717
Apr 30, 2024 34.12 34.17 33.72 33.87 32.80 81,857
Apr 29, 2024 34.13 34.26 34.01 34.03 32.96 51,861
Apr 26, 2024 34.05 34.19 33.96 34.03 32.96 82,390
Apr 25, 2024 34.04 34.26 33.88 34.04 32.97 139,965
Apr 24, 2024 34.13 34.22 33.96 34.00 32.93 78,162
Apr 23, 2024 34.00 34.06 33.81 33.89 32.82 54,251
Apr 22, 2024 33.70 33.97 33.60 33.90 32.84 96,651
Apr 19, 2024 33.40 33.53 32.96 33.44 32.39 103,602
Apr 18, 2024 33.36 33.53 33.18 33.45 32.40 85,242
Apr 17, 2024 33.42 33.84 33.36 33.52 32.46 62,957
Apr 16, 2024 33.81 33.88 33.31 33.42 32.37 125,255
Apr 15, 2024 34.17 34.28 33.91 34.03 32.95 149,477
Apr 12, 2024 34.04 34.71 34.03 34.41 33.33 464,016
Apr 11, 2024 33.85 34.04 33.35 33.60 32.55 813,121
Apr 10, 2024 33.47 33.72 33.44 33.68 32.62 407,893
Apr 9, 2024 32.99 33.38 32.98 33.19 32.14 488,292
Apr 8, 2024 32.56 33.12 32.54 32.99 31.95 481,852
Apr 5, 2024 32.57 32.63 32.33 32.56 31.53 180,563
Apr 4, 2024 32.28 32.47 32.25 32.47 31.45 127,013
Apr 3, 2024 32.19 32.28 31.90 32.25 31.23 155,229
Apr 2, 2024 31.29 32.03 31.29 31.98 30.97 165,862
Mar 28, 2024 30.95 31.07 30.81 30.95 29.98 73,321
Mar 27, 2024 30.91 30.91 30.67 30.70 29.74 62,169
Mar 26, 2024 31.10 31.31 31.00 31.13 30.15 73,580
Mar 25, 2024 31.07 31.22 30.98 31.17 30.19 107,380
Mar 22, 2024 30.78 31.01 30.75 30.94 29.97 57,723
Mar 21, 2024 30.75 30.96 30.69 30.85 29.88 94,555
Mar 20, 2024 30.60 30.64 30.48 30.64 29.67 38,468
Mar 19, 2024 30.33 30.70 30.30 30.70 29.73 61,800
Mar 18, 2024 30.19 30.40 30.15 30.26 29.31 18,735
Mar 15, 2024 30.14 30.26 30.10 30.13 29.18 78,440
Mar 14, 2024 29.92 30.15 29.86 30.00 29.06 65,163
Mar 13, 2024 29.46 29.92 29.46 29.85 28.91 38,242
Mar 12, 2024 29.56 29.75 29.44 29.51 28.59 46,546
Mar 11, 2024 29.25 29.35 29.13 29.28 28.36 38,738
Mar 8, 2024 29.55 29.70 29.33 29.34 28.42 68,277
Mar 7, 2024 29.34 29.40 29.15 29.33 28.41 40,817
Mar 6, 2024 29.08 29.53 29.08 29.39 28.46 47,030
Mar 5, 2024 28.98 29.10 28.71 29.06 28.14 40,782
Mar 4, 2024 29.51 29.54 29.08 29.11 28.20 36,801
Mar 1, 2024 29.19 29.44 29.19 29.43 28.50 38,584
Feb 29, 2024 29.04 29.19 28.95 29.07 28.15 40,128
Feb 28, 2024 29.30 29.30 29.02 29.06 28.14 49,695
Feb 27, 2024 29.22 29.42 29.18 29.23 28.31 46,451
Feb 26, 2024 29.44 29.44 29.02 29.15 28.23 55,310
Feb 23, 2024 29.68 29.77 29.27 29.52 28.59 66,524
Feb 22, 2024 29.74 29.86 29.52 29.61 28.68 97,420
Feb 21, 2024 29.36 29.61 29.31 29.58 28.65 22,488
Feb 20, 2024 29.63 29.76 29.29 29.38 28.45 86,114
Feb 19, 2024 29.55 29.75 29.54 29.75 28.81 87,826
Feb 16, 2024 29.51 29.62 29.40 29.61 28.68 92,311
Feb 15, 2024 0.34 Dividend
Feb 15, 2024 29.31 29.36 28.72 29.20 28.29 91,629
Feb 14, 2024 29.68 29.83 29.55 29.63 28.36 62,709
Feb 13, 2024 29.66 29.91 29.48 29.64 28.37 90,998
Feb 12, 2024 29.38 29.76 29.35 29.58 28.32 36,544
Feb 9, 2024 29.43 29.72 29.43 29.50 28.24 45,877
Feb 8, 2024 29.23 29.51 29.00 29.39 28.13 59,141
Feb 7, 2024 29.45 29.61 29.18 29.30 28.05 36,180
Feb 6, 2024 29.45 29.57 29.40 29.53 28.27 79,848
Feb 5, 2024 29.23 29.40 29.14 29.21 27.96 74,301
Feb 2, 2024 29.51 29.68 29.17 29.26 28.01 98,011
Feb 1, 2024 29.44 29.96 29.32 29.69 28.42 126,238
Jan 31, 2024 29.31 29.33 29.04 29.04 27.80 50,261
Jan 30, 2024 29.16 29.25 29.03 29.23 27.98 23,652
Jan 29, 2024 29.23 29.36 29.02 29.11 27.87 101,831
Jan 26, 2024 28.89 28.95 28.77 28.81 27.58 72,225
Jan 25, 2024 28.27 28.55 28.27 28.35 27.14 76,356
Jan 24, 2024 28.15 28.23 28.00 28.16 26.96 78,852
Jan 23, 2024 28.22 28.24 28.00 28.13 26.92 76,975
Jan 22, 2024 28.00 28.12 27.75 27.93 26.74 60,856
Jan 19, 2024 28.26 28.32 27.97 27.97 26.77 58,738
Jan 18, 2024 28.13 28.23 28.03 28.07 26.87 199,171
Jan 17, 2024 28.22 28.25 27.80 28.15 26.95 224,635
Jan 16, 2024 28.70 29.08 28.65 28.75 27.52 50,659
Jan 15, 2024 29.14 29.17 28.86 29.04 27.80 76,944
Jan 12, 2024 29.03 29.40 28.98 28.98 27.74 58,684
Jan 11, 2024 28.94 29.16 28.73 28.73 27.50 79,483
Jan 10, 2024 29.20 29.24 28.82 28.84 27.61 126,034
Jan 9, 2024 29.51 29.60 29.27 29.27 28.02 77,411
Jan 8, 2024 29.95 29.95 29.30 29.38 28.12 133,873
Jan 5, 2024 30.27 30.53 30.24 30.30 29.00 64,231
Jan 4, 2024 30.79 30.91 30.52 30.52 29.22 91,648
Jan 3, 2024 30.13 30.53 29.94 30.51 29.21 97,530
Jan 2, 2024 30.33 30.41 29.99 30.09 28.80 124,493
Dec 29, 2023 29.68 30.01 29.66 30.01 28.73 36,659
Dec 28, 2023 29.78 29.90 29.66 29.74 28.47 70,414
Dec 27, 2023 30.05 30.15 29.80 29.85 28.58 61,754
Dec 22, 2023 29.86 30.17 29.84 29.92 28.64 75,300
Dec 21, 2023 30.08 30.11 29.75 29.88 28.60 86,810
Dec 20, 2023 30.17 30.50 29.99 30.23 28.93 206,705
Dec 19, 2023 29.47 29.88 29.40 29.88 28.60 70,989
Dec 18, 2023 29.56 29.95 29.50 29.82 28.55 105,649
Dec 15, 2023 29.95 30.11 29.49 29.52 28.26 130,856
Dec 14, 2023 29.45 29.83 29.35 29.67 28.40 168,216
Dec 13, 2023 29.27 29.59 29.20 29.42 28.17 138,820
Dec 12, 2023 29.76 29.95 29.48 29.48 28.22 157,589
Dec 11, 2023 29.92 29.98 29.61 29.79 28.52 89,908
Dec 8, 2023 29.43 29.85 29.35 29.79 28.52 108,449
Dec 7, 2023 29.43 29.52 29.28 29.34 28.09 83,655
Dec 6, 2023 29.89 30.00 29.50 29.51 28.25 68,071
Dec 5, 2023 30.03 30.11 29.76 29.91 28.63 102,193
Dec 4, 2023 30.02 30.10 29.65 30.02 28.74 82,300
Dec 1, 2023 30.27 30.56 30.19 30.39 29.09 67,342
Nov 30, 2023 30.11 30.78 29.95 30.10 28.81 86,581
Nov 29, 2023 30.10 30.25 29.78 29.97 28.68 65,794
Nov 28, 2023 30.00 30.30 29.99 30.28 28.99 88,205
Nov 27, 2023 30.07 30.31 29.93 30.07 28.78 83,218
Nov 24, 2023 30.10 30.44 30.05 30.34 29.04 46,283
Nov 23, 2023 30.06 30.24 29.92 30.17 28.89 46,399
Nov 22, 2023 30.46 30.46 29.51 29.78 28.51 94,896
Nov 21, 2023 30.41 30.50 30.19 30.40 29.10 51,712
Nov 20, 2023 30.41 30.69 30.24 30.60 29.30 129,310
Nov 17, 2023 29.66 30.29 29.57 30.24 28.94 67,740
Nov 16, 2023 0.33 Dividend
Nov 16, 2023 30.31 30.31 29.65 29.73 28.45 90,670
Nov 15, 2023 30.63 30.75 30.45 30.65 29.02 63,575

Related Tickers