Amsterdam - Delayed Quote EUR

Shell plc (SHELL.AS)

Compare
31.06 +0.24 (+0.78%)
At close: November 15 at 5:37 PM GMT+1
Currency in EUR
Download
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 0.34 Dividend
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 30.37 6,268,024
Nov 12, 2024 31.23 31.27 30.57 30.63 30.29 6,848,750
Nov 11, 2024 31.33 31.47 31.14 31.20 30.85 4,897,881
Nov 8, 2024 31.67 31.67 31.15 31.25 30.90 5,542,860
Nov 7, 2024 31.68 31.90 31.57 31.61 31.26 5,327,576
Nov 6, 2024 31.42 31.79 31.22 31.43 31.08 7,630,968
Nov 5, 2024 31.14 31.45 31.10 31.41 31.05 6,063,018
Nov 4, 2024 31.24 31.46 31.19 31.20 30.86 4,596,549
Nov 1, 2024 31.00 31.55 31.00 31.14 30.79 6,206,380
Oct 31, 2024 30.42 30.87 30.34 30.82 30.47 8,722,053
Oct 30, 2024 30.06 30.38 29.97 30.13 29.79 4,844,868
Oct 29, 2024 30.56 30.66 30.14 30.20 29.86 4,478,884
Oct 28, 2024 30.60 30.66 30.02 30.50 30.15 5,169,385
Oct 25, 2024 30.69 30.98 30.66 30.92 30.57 3,878,014
Oct 24, 2024 30.86 31.19 30.75 30.79 30.45 4,024,374
Oct 23, 2024 30.98 31.14 30.75 30.80 30.45 5,296,291
Oct 22, 2024 30.91 31.16 30.77 31.09 30.75 6,164,618
Oct 21, 2024 30.83 31.16 30.83 30.89 30.54 4,685,391
Oct 18, 2024 31.05 31.21 30.62 30.73 30.39 6,024,790
Oct 17, 2024 30.60 31.09 30.58 30.96 30.61 6,684,730
Oct 16, 2024 30.49 30.77 30.49 30.58 30.24 6,100,318
Oct 15, 2024 30.56 30.72 30.22 30.34 30.00 9,405,845
Oct 14, 2024 31.18 31.36 31.12 31.28 30.93 3,444,175
Oct 11, 2024 31.25 31.43 31.08 31.26 30.91 4,131,538
Oct 10, 2024 31.15 31.49 31.08 31.26 30.91 4,034,482
Oct 9, 2024 30.91 31.19 30.86 31.15 30.80 5,683,340
Oct 8, 2024 31.56 31.68 30.99 31.03 30.69 8,156,168
Oct 7, 2024 31.28 31.80 31.20 31.71 31.35 7,941,365
Oct 4, 2024 31.06 31.28 30.92 31.14 30.79 7,069,936
Oct 3, 2024 30.77 30.93 30.51 30.84 30.50 6,318,305
Oct 2, 2024 30.45 31.05 30.45 30.66 30.32 10,106,196
Oct 1, 2024 29.57 30.25 29.36 30.12 29.78 7,879,153
Sep 30, 2024 29.68 29.81 29.35 29.57 29.23 7,342,188
Sep 27, 2024 29.39 29.58 29.29 29.47 29.14 7,483,426
Sep 26, 2024 29.80 29.81 29.04 29.32 28.99 13,485,599
Sep 25, 2024 31.00 31.04 30.49 30.63 30.28 6,048,246
Sep 24, 2024 31.17 31.38 31.10 31.15 30.80 4,940,234
Sep 23, 2024 30.92 31.30 30.91 31.16 30.81 5,300,809
Sep 20, 2024 30.94 31.06 30.63 30.80 30.46 5,944,952
Sep 19, 2024 30.95 31.22 30.92 31.18 30.83 7,068,080
Sep 18, 2024 30.66 30.81 30.52 30.65 30.31 5,864,461
Sep 17, 2024 30.58 30.80 30.53 30.63 30.29 5,462,879
Sep 16, 2024 30.32 30.63 30.30 30.40 30.05 4,835,225
Sep 13, 2024 30.33 30.60 30.28 30.51 30.17 5,168,920
Sep 12, 2024 30.34 30.56 29.98 30.31 29.97 5,233,217
Sep 11, 2024 30.00 30.41 29.83 29.99 29.65 7,013,842
Sep 10, 2024 30.44 30.60 29.94 30.08 29.74 5,212,295
Sep 9, 2024 30.32 30.53 30.24 30.53 30.19 5,371,544
Sep 6, 2024 30.70 30.72 30.18 30.20 29.87 8,657,524
Sep 5, 2024 30.90 31.07 30.82 30.90 30.55 5,447,649
Sep 4, 2024 31.11 31.33 30.76 31.00 30.66 9,119,002
Sep 3, 2024 32.19 32.23 31.31 31.35 31.00 6,798,464
Sep 2, 2024 32.25 32.35 32.15 32.19 31.83 2,769,018
Aug 30, 2024 32.62 32.75 31.98 32.10 31.75 6,152,237
Aug 29, 2024 32.23 32.61 32.13 32.53 32.16 4,536,368
Aug 28, 2024 32.52 32.54 32.13 32.31 31.95 5,599,552
Aug 27, 2024 32.78 32.86 32.50 32.55 32.19 4,726,223
Aug 26, 2024 32.45 32.88 32.33 32.67 32.30 3,930,329
Aug 23, 2024 32.18 32.34 32.16 32.31 31.94 3,960,885
Aug 22, 2024 32.00 32.14 31.92 32.12 31.76 4,353,857
Aug 21, 2024 32.17 32.24 31.91 32.19 31.82 4,468,235
Aug 20, 2024 32.90 32.97 32.30 32.30 31.94 7,241,130
Aug 19, 2024 32.92 33.27 32.79 33.20 32.83 5,605,037
Aug 16, 2024 33.08 33.17 32.83 32.94 32.58 5,807,047
Aug 15, 2024 0.34 Dividend
Aug 15, 2024 32.90 33.17 32.78 33.06 32.69 5,177,396
Aug 14, 2024 32.97 33.17 32.91 32.97 32.27 3,824,194
Aug 13, 2024 33.17 33.22 32.74 32.90 32.19 4,399,536
Aug 12, 2024 32.90 33.15 32.85 33.03 32.31 4,718,211
Aug 9, 2024 32.75 32.79 32.42 32.72 32.02 3,403,357
Aug 8, 2024 32.35 32.71 32.16 32.64 31.94 4,276,012
Aug 7, 2024 31.99 32.55 31.81 32.51 31.81 5,035,668
Aug 6, 2024 32.01 32.09 31.35 31.78 31.10 7,226,527
Aug 5, 2024 31.80 31.84 31.19 31.64 30.96 9,893,798
Aug 2, 2024 33.60 33.69 32.69 32.81 32.10 8,059,974
Aug 1, 2024 33.95 34.47 33.43 33.60 32.88 6,959,682
Jul 31, 2024 33.51 33.99 33.51 33.79 33.07 6,020,971
Jul 30, 2024 33.15 33.32 32.87 33.02 32.31 3,546,352
Jul 29, 2024 33.35 33.60 32.99 33.06 32.34 3,278,102
Jul 26, 2024 33.17 33.38 33.01 33.06 32.35 3,581,796
Jul 25, 2024 32.74 32.96 32.33 32.92 32.22 4,363,129
Jul 24, 2024 32.74 33.17 32.67 33.02 32.31 3,757,927
Jul 23, 2024 33.20 33.40 32.78 32.90 32.19 6,794,331
Jul 22, 2024 33.40 33.44 33.06 33.29 32.58 3,781,892
Jul 19, 2024 33.65 33.75 33.28 33.33 32.62 7,031,502
Jul 18, 2024 33.66 33.94 33.66 33.88 33.15 5,420,477
Jul 17, 2024 33.25 33.62 33.17 33.46 32.74 4,543,160
Jul 16, 2024 33.40 33.54 33.04 33.25 32.53 5,665,646
Jul 15, 2024 33.53 33.74 33.44 33.49 32.76 3,195,308
Jul 12, 2024 33.67 33.83 33.49 33.55 32.83 3,622,469
Jul 11, 2024 33.75 33.80 33.36 33.53 32.81 4,592,783
Jul 10, 2024 33.46 33.72 33.46 33.63 32.91 3,750,654
Jul 9, 2024 33.45 33.71 33.29 33.56 32.84 4,339,298
Jul 8, 2024 33.72 33.79 33.54 33.65 32.93 4,620,199
Jul 5, 2024 34.32 34.46 33.85 33.94 33.20 4,136,068
Jul 4, 2024 33.95 34.38 33.91 34.30 33.56 4,124,568
Jul 3, 2024 34.03 34.15 33.78 33.88 33.15 4,287,341
Jul 2, 2024 33.97 34.31 33.81 34.06 33.32 4,282,213
Jul 1, 2024 33.78 34.03 33.67 33.88 33.15 3,998,830
Jun 28, 2024 33.58 33.83 33.50 33.60 32.87 4,396,732
Jun 27, 2024 33.15 33.51 33.13 33.37 32.65 3,332,701
Jun 26, 2024 33.50 33.63 32.99 33.10 32.38 4,836,887
Jun 25, 2024 33.33 33.57 33.33 33.36 32.64 4,086,340
Jun 24, 2024 32.71 33.24 32.71 33.16 32.45 2,997,203
Jun 21, 2024 32.73 32.94 32.58 32.87 32.16 9,003,369
Jun 20, 2024 32.65 32.96 32.61 32.86 32.15 4,508,553
Jun 19, 2024 32.47 32.69 32.47 32.61 31.91 3,804,805
Jun 18, 2024 32.35 32.53 32.30 32.47 31.77 4,180,614
Jun 17, 2024 32.22 32.44 32.21 32.36 31.66 4,717,256
Jun 14, 2024 32.41 32.58 32.22 32.25 31.56 6,360,365
Jun 13, 2024 32.58 32.68 32.33 32.40 31.70 4,823,782
Jun 12, 2024 32.79 33.05 32.54 32.60 31.90 4,314,584
Jun 11, 2024 32.71 32.87 32.60 32.69 31.98 4,098,970
Jun 10, 2024 32.28 32.74 32.23 32.71 32.00 5,863,874
Jun 7, 2024 32.37 32.49 32.14 32.33 31.64 3,837,431
Jun 6, 2024 32.22 32.32 32.06 32.32 31.62 4,770,482
Jun 5, 2024 32.17 32.40 32.03 32.10 31.41 6,341,746
Jun 4, 2024 32.49 32.51 31.33 32.13 31.44 8,993,220
Jun 3, 2024 33.47 33.69 32.88 32.88 32.17 6,621,632
May 31, 2024 33.00 33.25 32.99 33.21 32.49 5,620,416
May 30, 2024 32.93 33.04 32.81 32.97 32.27 4,167,469
May 29, 2024 33.00 33.44 32.97 33.07 32.36 6,708,538
May 28, 2024 32.91 32.96 32.62 32.80 32.09 4,338,847
May 27, 2024 32.73 32.90 32.66 32.85 32.14 1,705,520
May 24, 2024 32.53 32.78 32.42 32.69 31.99 4,776,181
May 23, 2024 32.56 32.83 32.49 32.74 32.03 4,326,303
May 22, 2024 32.72 32.88 32.49 32.60 31.90 6,107,783
May 21, 2024 32.88 33.06 32.65 32.96 32.25 4,564,487
May 20, 2024 33.16 33.22 32.89 32.92 32.21 6,244,796
May 17, 2024 33.08 33.20 32.81 32.90 32.19 7,907,524
May 16, 2024 0.34 Dividend
May 16, 2024 33.37 33.41 32.79 33.12 32.41 10,070,631
May 15, 2024 34.14 34.24 33.33 33.62 32.56 6,452,528
May 14, 2024 34.33 34.44 33.90 33.94 32.87 5,729,343
May 13, 2024 34.38 34.51 34.28 34.33 33.25 4,670,218
May 10, 2024 34.22 34.44 34.17 34.40 33.32 4,541,944
May 9, 2024 33.81 34.14 33.81 33.96 32.89 4,602,900
May 8, 2024 33.84 33.92 33.51 33.77 32.71 5,274,500
May 7, 2024 33.83 34.10 33.78 33.88 32.82 4,323,470
May 6, 2024 33.71 33.89 33.68 33.77 32.71 3,441,392
May 3, 2024 33.74 33.87 33.37 33.47 32.42 5,779,215
May 2, 2024 33.61 33.99 33.24 33.75 32.69 7,992,195
Apr 30, 2024 34.12 34.17 33.72 33.74 32.67 5,140,595
Apr 29, 2024 34.04 34.28 34.01 34.01 32.94 4,146,888
Apr 26, 2024 34.14 34.19 33.92 34.04 32.97 6,178,462
Apr 25, 2024 34.11 34.27 33.85 34.04 32.97 5,672,494
Apr 24, 2024 34.10 34.23 33.96 34.01 32.94 5,309,503
Apr 23, 2024 33.89 34.09 33.78 33.88 32.81 5,322,034
Apr 22, 2024 33.58 33.97 33.52 33.92 32.85 7,480,978
Apr 19, 2024 33.40 33.55 32.92 33.47 32.41 9,995,595
Apr 18, 2024 33.42 33.56 33.18 33.47 32.41 6,212,668
Apr 17, 2024 33.47 33.67 33.38 33.53 32.47 5,990,833
Apr 16, 2024 33.77 33.88 33.30 33.48 32.42 9,503,336
Apr 15, 2024 34.22 34.30 33.92 34.06 32.99 7,870,903
Apr 12, 2024 33.95 34.74 33.94 34.57 33.48 9,473,752
Apr 11, 2024 33.77 34.06 33.46 33.56 32.50 7,373,331
Apr 10, 2024 33.40 33.74 33.40 33.65 32.58 6,595,419
Apr 9, 2024 32.96 33.40 32.94 33.16 32.11 7,780,486
Apr 8, 2024 32.53 33.13 32.51 32.97 31.94 7,359,900
Apr 5, 2024 32.37 32.66 32.33 32.56 31.54 7,554,846
Apr 4, 2024 32.25 32.44 32.13 32.40 31.38 5,768,923
Apr 3, 2024 32.22 32.28 31.90 32.26 31.24 7,838,385
Apr 2, 2024 31.31 32.03 31.28 31.95 30.94 12,398,561
Mar 28, 2024 30.90 31.09 30.81 30.95 29.98 6,270,881
Mar 27, 2024 30.83 30.94 30.66 30.69 29.73 5,560,257
Mar 26, 2024 31.12 31.30 31.00 31.11 30.13 4,379,731
Mar 25, 2024 30.90 31.25 30.90 31.18 30.20 4,493,086
Mar 22, 2024 30.80 31.01 30.74 30.92 29.95 5,635,499
Mar 21, 2024 30.76 30.99 30.68 30.82 29.85 9,075,238
Mar 20, 2024 30.58 30.66 30.46 30.63 29.66 5,741,639
Mar 19, 2024 30.33 30.69 30.24 30.68 29.72 7,087,528
Mar 18, 2024 30.22 30.40 30.09 30.27 29.32 6,759,502
Mar 15, 2024 30.11 30.28 30.08 30.11 29.16 15,023,980
Mar 14, 2024 29.90 30.14 29.82 30.01 29.07 10,733,529
Mar 13, 2024 29.50 29.92 29.42 29.86 28.92 12,913,540
Mar 12, 2024 29.49 29.76 29.42 29.54 28.61 10,310,782
Mar 11, 2024 29.26 29.40 29.13 29.30 28.37 6,753,986
Mar 8, 2024 29.42 29.73 29.33 29.34 28.42 7,337,244
Mar 7, 2024 29.27 29.40 29.14 29.36 28.43 7,264,452
Mar 6, 2024 29.01 29.55 29.00 29.41 28.48 9,158,320
Mar 5, 2024 28.93 29.10 28.73 29.07 28.15 6,533,645
Mar 4, 2024 29.42 29.57 29.08 29.10 28.18 7,369,489
Mar 1, 2024 29.19 29.47 29.15 29.44 28.52 8,267,521
Feb 29, 2024 28.93 29.18 28.91 29.08 28.16 7,762,746
Feb 28, 2024 29.25 29.31 29.02 29.07 28.15 7,258,277
Feb 27, 2024 29.17 29.43 29.16 29.25 28.33 6,316,353
Feb 26, 2024 29.40 29.47 29.02 29.20 28.28 7,898,984
Feb 23, 2024 29.60 29.78 29.26 29.54 28.61 6,145,409
Feb 22, 2024 29.75 29.87 29.52 29.63 28.69 7,513,722
Feb 21, 2024 29.39 29.64 29.27 29.59 28.66 6,571,353
Feb 20, 2024 29.60 29.78 29.29 29.42 28.49 8,036,635
Feb 19, 2024 29.50 29.74 29.44 29.66 28.72 4,041,928
Feb 16, 2024 29.40 29.63 29.37 29.53 28.60 8,694,002
Feb 15, 2024 0.34 Dividend
Feb 15, 2024 29.23 29.39 28.72 29.19 28.27 8,808,342
Feb 14, 2024 29.60 29.83 29.56 29.60 28.34 4,977,135
Feb 13, 2024 29.69 29.93 29.48 29.64 28.37 5,622,473
Feb 12, 2024 29.49 29.77 29.32 29.59 28.33 4,127,619
Feb 9, 2024 29.41 29.73 29.38 29.49 28.23 6,013,277
Feb 8, 2024 29.31 29.52 28.99 29.39 28.13 7,692,516
Feb 7, 2024 29.45 29.61 29.18 29.34 28.08 6,908,329
Feb 6, 2024 29.38 29.58 29.32 29.49 28.23 7,834,696
Feb 5, 2024 29.26 29.41 29.15 29.20 27.95 7,615,115
Feb 2, 2024 29.54 29.67 29.17 29.26 28.01 9,975,533
Feb 1, 2024 29.36 29.99 29.31 29.67 28.40 14,470,340
Jan 31, 2024 29.38 29.42 29.07 29.07 27.82 7,451,576
Jan 30, 2024 29.16 29.25 29.03 29.25 27.99 5,010,976
Jan 29, 2024 29.13 29.36 29.01 29.10 27.86 6,291,707
Jan 26, 2024 28.75 28.95 28.75 28.77 27.54 7,636,458
Jan 25, 2024 28.30 28.56 28.27 28.34 27.13 11,461,284
Jan 24, 2024 28.09 28.25 27.99 28.17 26.96 6,160,802
Jan 23, 2024 28.18 28.30 27.97 28.10 26.90 5,763,334
Jan 22, 2024 27.98 28.14 27.75 27.98 26.78 4,785,125
Jan 19, 2024 28.24 28.33 27.98 27.98 26.78 4,548,697
Jan 18, 2024 28.09 28.24 28.02 28.11 26.91 4,914,389
Jan 17, 2024 28.34 28.34 27.79 28.17 26.96 8,656,524
Jan 16, 2024 28.86 29.09 28.63 28.74 27.51 5,314,436
Jan 15, 2024 29.06 29.07 28.85 29.00 27.76 2,517,723
Jan 12, 2024 28.99 29.40 28.93 28.99 27.75 5,011,863
Jan 11, 2024 28.88 29.18 28.73 28.74 27.51 5,849,353
Jan 10, 2024 29.25 29.27 28.82 28.83 27.59 6,351,195
Jan 9, 2024 29.46 29.61 29.25 29.25 28.00 7,585,437
Jan 8, 2024 30.02 30.05 29.30 29.33 28.08 12,742,335
Jan 5, 2024 30.40 30.54 30.23 30.30 29.00 4,343,132
Jan 4, 2024 30.65 30.96 30.50 30.50 29.20 5,106,239
Jan 3, 2024 30.12 30.55 29.92 30.49 29.18 8,219,408
Jan 2, 2024 30.15 30.42 29.96 30.10 28.81 4,764,327
Dec 29, 2023 29.67 30.05 29.61 29.80 28.53 5,569,311
Dec 28, 2023 29.79 29.94 29.65 29.72 28.45 5,428,280
Dec 27, 2023 30.02 30.17 29.80 29.82 28.54 5,426,237
Dec 22, 2023 30.00 30.17 29.84 29.90 28.62 4,080,330
Dec 21, 2023 30.00 30.13 29.76 29.86 28.58 6,599,765
Dec 20, 2023 29.95 30.51 29.94 30.23 28.94 8,365,600
Dec 19, 2023 29.60 29.92 29.39 29.92 28.64 6,072,301
Dec 18, 2023 29.48 29.95 29.48 29.82 28.54 7,066,119
Dec 15, 2023 29.83 30.10 29.48 29.53 28.27 13,075,447
Dec 14, 2023 29.51 29.83 29.34 29.66 28.39 8,175,906
Dec 13, 2023 29.29 29.59 29.18 29.41 28.15 8,905,800
Dec 12, 2023 29.78 29.98 29.46 29.49 28.22 11,311,721
Dec 11, 2023 29.83 29.99 29.61 29.82 28.54 6,053,976
Dec 8, 2023 29.44 29.86 29.35 29.81 28.53 6,734,366
Dec 7, 2023 29.47 29.53 29.26 29.36 28.11 6,498,216
Dec 6, 2023 29.96 30.02 29.50 29.50 28.24 11,135,161
Dec 5, 2023 29.90 30.14 29.75 29.96 28.68 7,478,175
Dec 4, 2023 30.00 30.13 29.63 30.02 28.74 8,844,998
Dec 1, 2023 30.30 30.57 30.18 30.38 29.08 6,268,536
Nov 30, 2023 30.05 30.78 29.95 30.12 28.83 9,394,681
Nov 29, 2023 30.08 30.25 29.78 29.95 28.67 5,579,369
Nov 28, 2023 30.08 30.32 29.97 30.23 28.93 5,787,980
Nov 27, 2023 30.09 30.33 29.92 30.11 28.82 5,006,502
Nov 24, 2023 30.14 30.45 30.05 30.34 29.05 4,965,466
Nov 23, 2023 30.00 30.24 29.91 30.17 28.87 4,519,218
Nov 22, 2023 30.50 30.54 29.49 29.77 28.50 9,216,428
Nov 21, 2023 30.38 30.48 30.18 30.42 29.11 5,541,704
Nov 20, 2023 30.32 30.69 30.24 30.60 29.30 4,953,440
Nov 17, 2023 29.74 30.30 29.56 30.25 28.95 8,786,421
Nov 16, 2023 0.33 Dividend
Nov 16, 2023 30.26 30.34 29.65 29.70 28.43 9,840,272
Nov 15, 2023 30.54 30.77 30.47 30.67 29.04 5,355,317

Related Tickers