Frankfurt - Delayed Quote EUR

Shell plc (R6C0.F)

Compare
30.82 -0.23 (-0.72%)
At close: November 15 at 7:42 PM GMT+1
Currency in EUR
Download
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 0.34 Dividend
Nov 14, 2024 30.66 31.05 30.64 31.05 31.05 7,384
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 8, 2024 31.65 31.65 31.16 31.29 30.94 4,573
Nov 7, 2024 31.57 31.85 31.50 31.50 31.15 12,969
Nov 6, 2024 31.43 31.75 31.26 31.75 31.39 17,131
Nov 5, 2024 30.99 31.42 30.99 31.15 30.80 10,432
Nov 4, 2024 31.17 31.49 31.07 31.49 31.14 10,056
Nov 1, 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 9, 2024 31.20 31.39 30.90 31.39 31.03 5,600
Oct 8, 2024 31.70 31.70 30.80 31.00 30.65 11,400
Oct 7, 2024 31.39 32.00 31.25 32.00 31.64 14,341
Oct 4, 2024 30.95 31.38 30.91 31.38 31.02 15,333
Oct 3, 2024 30.59 31.08 30.52 31.08 30.73 3,411
Oct 2, 2024 30.62 31.00 30.43 30.89 30.54 16,922
Oct 1, 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 9, 2024 30.22 30.50 30.22 30.31 29.96 11,794
Sep 6, 2024 30.64 30.68 30.02 30.02 29.69 6,974
Sep 5, 2024 30.79 31.17 30.67 30.67 30.32 8,160
Sep 4, 2024 31.24 31.24 30.78 30.92 30.57 5,167
Sep 3, 2024 32.31 32.31 31.30 31.50 31.14 15,453
Sep 2, 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 0.34 Dividend
Aug 15, 2024 32.90 33.37 32.81 33.37 33.00 2,931
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 9, 2024 32.60 32.79 32.49 32.72 32.01 4,589
Aug 8, 2024 32.44 32.66 32.22 32.65 31.95 7,265
Aug 7, 2024 32.15 32.60 31.92 32.60 31.90 4,497
Aug 6, 2024 31.88 32.13 31.45 32.00 31.31 8,564
Aug 5, 2024 31.71 32.03 31.00 31.80 31.12 25,311
Aug 2, 2024 33.50 33.53 32.56 33.06 32.35 17,382
Aug 1, 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 9, 2024 33.58 33.68 33.29 33.29 32.58 5,250
Jul 8, 2024 33.72 33.78 33.63 33.74 33.01 5,042
Jul 5, 2024 34.01 34.40 33.90 34.00 33.27 4,413
Jul 4, 2024 33.76 34.40 33.76 34.04 33.31 8,629
Jul 3, 2024 34.13 34.13 33.63 33.63 32.90 4,713
Jul 2, 2024 33.81 34.28 33.76 34.01 33.28 6,593
Jul 1, 2024 33.53 34.10 33.53 34.10 33.37 18,547
Jun 28, 2024 33.20 33.85 33.20 33.34 32.62 7,751
Jun 27, 2024 33.03 33.62 33.03 33.12 32.41 7,994
Jun 26, 2024 33.30 33.58 33.10 33.10 32.39 3,849
Jun 25, 2024 33.09 33.47 33.09 33.11 32.40 7,332
Jun 24, 2024 32.62 33.33 32.62 32.91 32.20 8,901
Jun 21, 2024 32.64 32.82 32.64 32.79 32.09 5,234
Jun 20, 2024 32.49 32.75 32.49 32.75 32.05 4,174
Jun 19, 2024 32.52 32.67 32.42 32.62 31.92 5,230
Jun 18, 2024 32.29 32.53 32.29 32.31 31.62 4,314
Jun 17, 2024 32.40 32.43 32.15 32.15 31.46 6,828
Jun 14, 2024 32.33 32.51 32.01 32.01 31.32 6,114
Jun 13, 2024 32.67 32.67 32.16 32.16 31.47 11,633
Jun 12, 2024 32.83 33.03 32.60 32.75 32.05 8,285
Jun 11, 2024 32.65 32.93 32.40 32.93 32.22 1,656
Jun 10, 2024 32.30 32.96 32.30 32.95 32.24 2,976
Jun 7, 2024 32.26 32.55 32.09 32.09 31.40 9,156
Jun 6, 2024 32.10 32.31 32.08 32.31 31.62 5,825
Jun 5, 2024 32.13 32.40 32.04 32.16 31.47 6,112
Jun 4, 2024 32.42 32.60 31.89 32.04 31.35 6,199
Jun 3, 2024 33.73 33.73 32.63 32.63 31.93 9,747
May 31, 2024 32.90 33.22 32.90 33.22 32.50 13,651
May 30, 2024 32.87 32.94 32.87 32.88 32.17 697
May 29, 2024 32.83 33.41 32.83 32.90 32.19 14,274
May 28, 2024 32.78 32.99 32.63 32.72 32.02 6,258
May 27, 2024 32.76 32.88 32.60 32.60 31.91 2,702
May 24, 2024 32.71 32.94 32.51 32.94 32.23 11,300
May 23, 2024 32.53 32.98 32.49 32.98 32.27 28,058
May 22, 2024 32.98 32.98 32.36 32.36 31.67 8,163
May 21, 2024 32.91 32.98 32.72 32.90 32.19 9,042
May 20, 2024 32.98 33.10 32.67 32.67 31.97 1,246
May 17, 2024 32.95 33.06 32.80 32.90 32.19 11,936
May 16, 2024 0.34 Dividend
May 16, 2024 33.15 33.25 32.80 33.00 32.29 10,206
May 15, 2024 34.26 34.26 33.38 33.70 32.64 16,647
May 14, 2024 34.35 34.35 33.69 33.90 32.83 10,341
May 13, 2024 34.15 34.50 34.15 34.35 33.26 5,087
May 10, 2024 33.89 34.49 33.89 34.49 33.41 26,576
May 9, 2024 33.70 34.00 33.70 33.99 32.92 430
May 8, 2024 33.88 33.96 33.51 33.64 32.58 6,861
May 7, 2024 33.67 34.08 33.67 33.88 32.81 12,977
May 6, 2024 33.31 33.89 33.31 33.65 32.59 4,169
May 3, 2024 33.53 33.84 33.35 33.35 32.30 6,116
May 2, 2024 33.73 34.21 33.25 34.01 32.94 10,427
Apr 30, 2024 34.19 34.19 33.76 33.78 32.72 1,861
Apr 29, 2024 34.22 34.28 33.80 34.27 33.19 16,482
Apr 26, 2024 34.02 34.19 33.85 33.85 32.79 14,457
Apr 25, 2024 33.94 34.25 33.78 34.00 32.93 14,534
Apr 24, 2024 33.96 34.27 33.81 34.00 32.93 8,334
Apr 23, 2024 33.85 34.05 33.63 33.63 32.57 24,727
Apr 22, 2024 33.65 34.00 33.60 33.75 32.69 12,881
Apr 19, 2024 33.54 33.72 32.97 33.72 32.65 20,754
Apr 18, 2024 33.23 33.72 33.21 33.22 32.18 17,185
Apr 17, 2024 33.33 33.61 33.09 33.24 32.19 27,745
Apr 16, 2024 33.64 34.03 33.23 33.23 32.18 18,006
Apr 15, 2024 34.79 34.79 33.90 34.00 32.93 12,862
Apr 12, 2024 33.64 34.69 33.64 33.90 32.83 29,469
Apr 11, 2024 33.79 34.02 33.47 33.51 32.45 23,738
Apr 10, 2024 33.10 33.79 33.10 33.68 32.62 11,639
Apr 9, 2024 32.85 33.33 32.85 33.28 32.23 19,270
Apr 8, 2024 32.60 33.22 32.50 32.73 31.70 18,613
Apr 5, 2024 31.90 32.80 31.89 32.80 31.77 24,790
Apr 4, 2024 32.19 32.48 32.19 32.40 31.38 22,861
Apr 3, 2024 32.13 32.28 31.90 32.28 31.26 24,940
Apr 2, 2024 31.01 32.22 31.01 32.20 31.19 29,481
Mar 28, 2024 30.68 31.19 30.68 31.19 30.21 5,627
Mar 27, 2024 30.90 30.92 30.54 30.92 29.95 3,867
Mar 26, 2024 31.02 31.30 30.88 30.88 29.90 7,925
Mar 25, 2024 30.66 31.42 30.66 30.95 29.98 11,820
Mar 22, 2024 30.56 31.15 30.56 30.68 29.72 5,508
Mar 21, 2024 30.56 30.93 30.56 30.70 29.73 17,285
Mar 20, 2024 30.65 30.65 30.40 30.40 29.44 4,998
Mar 19, 2024 30.20 30.90 30.20 30.45 29.50 4,110
Mar 18, 2024 30.05 30.50 30.05 30.15 29.20 13,781
Mar 15, 2024 29.95 30.33 29.92 30.33 29.38 10,354
Mar 14, 2024 29.91 30.24 29.79 29.80 28.86 15,690
Mar 13, 2024 29.43 29.91 29.27 29.64 28.71 15,989
Mar 12, 2024 29.33 29.90 29.20 29.20 28.28 4,445
Mar 11, 2024 29.60 29.60 29.03 29.20 28.28 10,754
Mar 8, 2024 29.15 29.70 29.10 29.15 28.23 8,746
Mar 7, 2024 29.17 29.34 28.80 28.80 27.89 8,343
Mar 6, 2024 28.91 29.56 28.91 29.21 28.29 2,005
Mar 5, 2024 28.94 28.95 28.64 28.64 27.73 7,767
Mar 4, 2024 29.26 29.50 28.90 28.90 27.99 5,719
Mar 1, 2024 29.03 29.50 29.03 29.03 28.12 18,292
Feb 29, 2024 28.98 29.40 28.64 29.10 28.18 10,739
Feb 28, 2024 29.14 29.26 29.00 29.00 28.09 9,042
Feb 27, 2024 29.26 29.45 29.01 29.15 28.23 5,907
Feb 26, 2024 29.45 29.45 29.05 29.20 28.28 12,609
Feb 23, 2024 29.55 29.66 29.44 29.44 28.51 9,445
Feb 22, 2024 29.72 29.86 29.52 29.65 28.72 6,430
Feb 21, 2024 29.35 29.70 29.35 29.70 28.77 12,175
Feb 20, 2024 29.50 29.75 29.30 29.45 28.53 8,646
Feb 19, 2024 29.39 29.73 29.30 29.70 28.77 13,817
Feb 16, 2024 29.24 29.65 29.24 29.60 28.67 9,460
Feb 15, 2024 0.34 Dividend
Feb 15, 2024 29.32 29.40 28.73 29.12 28.20 18,613
Feb 14, 2024 29.57 29.80 29.50 29.51 28.25 29,672
Feb 13, 2024 29.56 29.91 29.53 29.90 28.62 5,514
Feb 12, 2024 29.43 29.80 29.41 29.80 28.53 8,099
Feb 9, 2024 29.39 29.68 29.39 29.48 28.22 17,906
Feb 8, 2024 29.39 29.50 29.06 29.50 28.24 14,172
Feb 7, 2024 29.53 29.79 29.10 29.79 28.52 7,362
Feb 6, 2024 29.24 29.95 29.20 29.20 27.95 15,307
Feb 5, 2024 29.36 29.77 29.00 29.77 28.50 19,355
Feb 2, 2024 29.63 29.63 29.19 29.31 28.05 16,149
Feb 1, 2024 29.08 29.97 29.08 29.65 28.38 8,685
Jan 31, 2024 29.28 29.34 29.00 29.21 27.96 28,319
Jan 30, 2024 29.16 29.32 29.05 29.32 28.07 13,703
Jan 29, 2024 28.88 29.33 28.88 29.16 27.91 8,013
Jan 26, 2024 28.66 28.94 28.31 28.80 27.57 9,969
Jan 25, 2024 28.18 28.52 28.18 28.31 27.10 9,886
Jan 24, 2024 28.15 28.30 27.81 28.25 27.04 12,797
Jan 23, 2024 28.19 28.25 28.05 28.05 26.85 9,865
Jan 22, 2024 27.80 28.20 27.62 27.69 26.51 18,590
Jan 19, 2024 28.06 28.31 28.00 28.00 26.80 10,247
Jan 18, 2024 28.08 28.39 27.83 27.83 26.65 21,771
Jan 17, 2024 28.11 28.44 27.82 28.44 27.23 15,848
Jan 16, 2024 28.75 29.00 28.42 28.42 27.20 12,319
Jan 15, 2024 29.17 29.57 28.83 29.00 27.76 14,645
Jan 12, 2024 29.04 29.47 29.00 29.40 28.14 11,266
Jan 11, 2024 29.01 29.20 28.50 28.50 27.28 9,174
Jan 10, 2024 29.38 29.38 28.68 28.68 27.45 17,984
Jan 9, 2024 29.53 29.57 29.10 29.41 28.15 7,214
Jan 8, 2024 29.99 30.04 29.20 29.49 28.22 5,871
Jan 5, 2024 30.39 30.49 30.08 30.08 28.79 6,073
Jan 4, 2024 30.85 30.85 30.38 30.38 29.08 18,893
Jan 3, 2024 29.99 30.64 29.93 30.64 29.33 5,459
Jan 2, 2024 29.80 30.33 29.80 30.09 28.80 9,114
Dec 29, 2023 29.75 29.95 29.66 29.95 28.67 2,980
Dec 28, 2023 29.73 29.88 29.50 29.50 28.24 8,967
Dec 27, 2023 29.85 30.28 29.55 29.58 28.32 22,676
Dec 22, 2023 29.80 30.17 29.80 29.97 28.69 8,400
Dec 21, 2023 29.89 30.09 29.27 29.27 28.02 6,923
Dec 20, 2023 29.76 30.33 29.76 30.00 28.71 9,068
Dec 19, 2023 29.53 30.00 29.53 30.00 28.71 18,290
Dec 18, 2023 29.39 29.91 29.24 29.30 28.05 5,075
Dec 15, 2023 30.00 30.07 29.35 29.55 28.29 12,448
Dec 14, 2023 29.52 29.88 29.34 29.43 28.17 10,101
Dec 13, 2023 29.33 29.55 29.20 29.25 28.00 12,509
Dec 12, 2023 29.70 29.97 29.33 29.64 28.37 9,572
Dec 11, 2023 29.70 29.96 29.56 29.59 28.33 19,113
Dec 8, 2023 29.38 30.00 29.38 29.90 28.62 13,009
Dec 7, 2023 29.29 29.50 29.10 29.31 28.05 14,924
Dec 6, 2023 29.70 29.93 29.20 29.25 28.00 10,303
Dec 5, 2023 29.82 30.08 29.62 29.65 28.38 9,512
Dec 4, 2023 30.19 30.19 29.66 29.72 28.45 11,453
Dec 1, 2023 30.40 30.53 30.20 30.30 29.01 7,342
Nov 30, 2023 29.94 30.72 29.52 30.10 28.81 7,296
Nov 29, 2023 30.00 30.24 29.82 29.85 28.58 4,638
Nov 28, 2023 29.95 30.50 29.81 29.81 28.53 11,556
Nov 27, 2023 30.14 30.35 29.91 29.91 28.63 6,589
Nov 24, 2023 30.09 30.41 30.08 30.30 29.01 2,309
Nov 23, 2023 30.09 30.20 29.98 30.20 28.91 6,932
Nov 22, 2023 30.42 30.42 29.48 30.04 28.76 11,131
Nov 21, 2023 30.50 30.50 30.21 30.40 29.10 9,643
Nov 20, 2023 30.22 30.63 30.22 30.58 29.27 7,857
Nov 17, 2023 29.69 30.26 29.61 30.09 28.80 8,329
Nov 16, 2023 0.33 Dividend
Nov 16, 2023 30.28 30.28 29.55 29.55 28.29 14,002
Nov 15, 2023 30.63 30.64 30.45 30.51 28.89 4,282

Related Tickers