Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Shell plc (R6C0.DE)

28.90
+0.09
+(0.30%)
At close: May 6 at 5:35:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202529.0929.3428.8028.9028.9091,698
May 5, 202528.5929.4028.5028.8128.81202,556
May 2, 202529.5829.8229.0029.3229.32169,020
Apr 30, 202528.6128.8828.4828.8028.80107,797
Apr 29, 202528.8928.9828.6028.9028.90180,102
Apr 28, 202529.1629.2028.9728.9928.9944,576
Apr 25, 202528.8829.0528.6228.9728.97102,781
Apr 24, 202528.8328.8628.4528.6328.6383,211
Apr 23, 202529.2429.4628.5128.5328.53134,693
Apr 22, 202528.4328.6028.4128.5228.5254,502
Apr 17, 202528.4528.7228.2028.6028.6042,245
Apr 16, 202527.7528.5927.7528.5028.50105,630
Apr 15, 202527.8028.1027.6927.9827.9877,401
Apr 14, 202527.5627.8627.4527.5027.5086,716
Apr 11, 202527.1127.1426.5526.7726.77151,122
Apr 10, 202529.8229.8227.2227.2227.22243,926
Apr 9, 202527.1327.5026.5626.7526.75201,040
Apr 8, 202528.5729.0028.2028.3228.32210,812
Apr 7, 202526.7529.2526.5728.0028.00464,377
Apr 4, 202531.2931.2929.4929.4929.49284,216
Apr 3, 202532.6532.9731.7031.8331.8381,479
Apr 2, 202533.7833.8133.2133.4233.4229,866
Apr 1, 202534.0134.0933.4533.7733.7745,787
Mar 31, 202533.4633.9733.2633.8833.8851,514
Mar 28, 202533.8734.0833.5233.5633.5651,385
Mar 27, 202533.8734.1033.7434.1034.1043,005
Mar 26, 202533.6534.2033.4733.9933.99176,453
Mar 25, 202533.4033.8133.3533.3533.35114,056
Mar 24, 202532.8332.8332.8332.8332.83-
Mar 21, 202533.0433.1232.7632.8332.8339,273
Mar 20, 202532.9933.2032.9433.0833.0868,480
Mar 19, 202532.4832.9032.4732.8532.8571,610
Mar 18, 202532.1532.3332.1332.2232.2228,628
Mar 17, 202531.7232.0431.7031.9931.9955,031
Mar 14, 202531.2431.5031.1131.4831.4840,744
Mar 13, 202530.9031.4130.8631.2731.2784,265
Mar 12, 202530.6230.8130.3430.7930.7954,244
Mar 11, 202530.6231.0130.4830.5230.5275,173
Mar 10, 202530.7630.9830.7330.8130.8151,531
Mar 7, 202530.6730.8930.4530.6730.6750,986
Mar 6, 202530.6430.7430.1630.4730.4783,622
Mar 5, 202531.4131.4330.4330.4330.4384,562
Mar 4, 202531.5831.5830.9531.1631.16239,907
Mar 3, 202532.5432.6932.3832.3832.3850,474
Feb 28, 202532.2832.2831.9232.1332.1363,070
Feb 27, 202532.2232.5332.1132.4032.4047,509
Feb 26, 202532.0232.1531.8032.1332.1335,831
Feb 25, 202532.0632.2531.8031.8431.8446,983
Feb 24, 202532.1332.1531.8432.0132.0136,613
Feb 21, 202532.5132.5132.0832.1532.1533,289
Feb 20, 202532.4732.6432.4432.5832.5851,200
Feb 19, 202532.6332.7832.5032.5632.5641,314
Feb 18, 202532.4232.5832.2232.4532.4552,263
Feb 17, 202532.2432.5132.2432.4632.4678,331
Feb 14, 202531.9632.4831.8932.2432.2449,202
Feb 13, 2025 0.3152548 Dividend
Feb 13, 202531.9132.0331.6631.9431.9478,187
Feb 12, 202532.4132.6132.1932.5132.15238,257
Feb 11, 202532.0632.6832.0132.6032.2474,617
Feb 10, 202532.1032.1331.7531.9931.6461,258
Feb 7, 202531.9132.4231.8931.9531.6059,595
Feb 6, 202532.0832.4031.8031.9731.6265,976
Feb 5, 202532.1632.2531.8132.0331.6756,686
Feb 4, 202531.6632.1031.4232.1031.7548,324
Feb 3, 202531.9532.1731.6031.8231.4660,701
Jan 31, 202532.1432.3731.8232.1531.8055,878
Jan 30, 202531.2432.0831.2232.0031.6485,466
Jan 29, 202530.8631.2530.7231.1330.7951,443
Jan 28, 202531.0731.2730.9230.9930.6437,553
Jan 27, 202531.0831.2630.8830.9130.5639,338
Jan 24, 202532.0032.0032.0032.0031.64-
Jan 23, 202531.8532.1931.8532.0031.6455,137
Jan 22, 202532.0832.2831.8632.0331.68112,868
Jan 21, 202532.3932.3932.3932.3932.03-
Jan 20, 202532.3332.6232.3332.3932.0386,861
Jan 17, 202532.3332.5932.3332.4432.0897,596
Jan 16, 202532.2432.4032.1032.2531.8976,072
Jan 15, 202532.1232.1731.9232.1431.7964,539
Jan 14, 202531.6731.9731.6731.9031.5566,985
Jan 13, 202531.9732.0731.6931.9931.6374,300
Jan 10, 202531.4032.2131.4031.6431.29153,154
Jan 9, 202531.4031.6631.3931.5731.2246,318
Jan 8, 202531.5231.5230.9231.2330.88115,938
Jan 7, 202531.4431.9031.3531.8031.44104,220
Jan 6, 202531.4531.4731.1931.3531.0053,836
Jan 3, 202531.0731.4030.9931.3030.9669,698
Jan 2, 202530.4430.8530.2530.8030.4649,588
Dec 30, 202429.6629.8429.5829.7529.4319,426
Dec 27, 202429.5229.8129.5029.7529.4358,433
Dec 23, 202429.1129.2629.0829.2628.9440,422
Dec 20, 202429.1929.2228.8629.1728.8498,334
Dec 19, 202429.4829.6029.3029.3028.97120,108
Dec 18, 202429.5429.7129.5029.5829.2694,495
Dec 17, 202429.5029.6029.3329.4229.1092,647
Dec 16, 202430.2730.3829.9529.9629.6382,607
Dec 13, 202430.6730.6730.2830.3530.0259,551
Dec 12, 202430.7830.8830.5330.5730.2360,505
Dec 11, 202430.6230.7630.4330.5730.2352,958
Dec 10, 202430.8330.8330.8330.8330.49-
Dec 9, 202430.2431.0030.2430.8330.4969,893
Dec 6, 202430.3930.5130.0130.0829.7462,823
Dec 5, 202430.6530.6730.3130.3129.9761,759
Dec 4, 202431.1631.3030.7530.7630.4360,932
Dec 3, 202430.7431.1930.7431.0230.6875,649
Dec 2, 202430.7530.8330.5030.5230.1826,654
Nov 29, 202430.6430.7930.6230.7530.4238,449
Nov 28, 202430.7530.7530.7530.7530.41-
Nov 27, 202430.8030.8530.6030.7530.4161,796
Nov 26, 202431.0831.0830.7830.8430.5090,570
Nov 25, 202431.6531.6531.6531.6531.30-
Nov 22, 202431.6331.8031.4631.6531.30112,484
Nov 21, 202431.2531.5330.9831.5331.1880,482
Nov 20, 202431.0531.2430.9731.0130.6747,884
Nov 19, 202431.4431.5031.0031.1730.8247,156
Nov 18, 202430.9631.4130.9431.3430.9946,598
Nov 15, 202430.7831.2230.7831.0630.7151,643
Nov 14, 2024 0.3029264 Dividend
Nov 14, 202430.6930.9030.6030.8930.5429,629
Nov 13, 202430.6830.8830.4130.7630.09203,026
Nov 12, 202431.1031.1930.5830.6529.97157,071
Nov 11, 202431.4131.4731.1431.1930.5061,305
Nov 8, 202431.5831.5831.1731.2230.5335,391
Nov 7, 202431.8331.9031.5731.5830.8929,739
Nov 6, 202431.4131.7731.2331.4230.7332,064
Nov 5, 202431.1431.4531.1431.3830.6892,773
Nov 4, 202431.3931.4431.1831.1830.5041,605
Nov 1, 202431.2031.5331.1031.1030.42119,818
Oct 31, 202430.5330.8530.3630.8130.1361,255
Oct 30, 202430.0230.3229.9930.1229.4666,272
Oct 29, 202430.5930.6030.1530.2029.5335,058
Oct 28, 202430.3830.4830.0330.4829.8074,724
Oct 25, 202430.7830.9530.6930.8930.2023,815
Oct 24, 202430.9731.1530.7530.7530.0735,968
Oct 23, 202431.0131.1330.7530.7730.0942,829
Oct 22, 202430.8531.1630.8031.0830.3953,174
Oct 21, 202430.9431.1330.9030.9030.2233,542
Oct 18, 202431.1331.2030.6430.7230.04107,727
Oct 17, 202430.6131.0730.6130.9330.2571,886
Oct 16, 202430.6430.7630.5230.6029.9269,826
Oct 15, 202430.6130.7130.2230.3329.66143,163
Oct 14, 202431.1931.3531.1531.2530.5643,684
Oct 11, 202431.1631.4231.1631.3030.6087,840
Oct 10, 202431.2331.4831.1531.2830.5945,335
Oct 9, 202430.9531.1830.9231.1530.4640,990
Oct 8, 202431.6531.6530.9931.0330.3568,533
Oct 7, 202431.2331.7831.2331.7331.0285,458
Oct 4, 202431.0731.2730.9531.1530.4671,552
Oct 3, 202430.6730.9230.5130.8930.2148,680
Oct 2, 202430.6731.0530.6230.6729.9986,877
Oct 1, 202429.5030.2129.3830.1629.4991,084
Sep 30, 202429.7429.8029.3629.5728.9242,280
Sep 27, 202429.4729.5929.3229.5128.8682,516
Sep 26, 202429.3829.7429.0529.3328.68136,233
Sep 25, 202430.9431.0130.4830.6329.9531,315
Sep 24, 202431.3131.3731.1031.1630.4768,444
Sep 23, 202430.9631.2930.8931.1630.4757,487
Sep 20, 202431.0031.0030.6530.7930.1124,135
Sep 19, 202431.0231.2230.9231.2230.5357,852
Sep 18, 202430.6430.8030.5230.6429.9655,860
Sep 17, 202430.7230.7330.5530.6329.9559,206
Sep 16, 202430.3630.6030.3430.3929.7228,933
Sep 13, 202430.3430.5830.3130.5029.8336,544
Sep 12, 202430.4230.5029.9930.2429.5748,478
Sep 11, 202430.2730.3929.8430.0029.3449,648
Sep 10, 202430.4330.5929.9730.0829.4135,126
Sep 9, 202430.4030.5230.3330.5029.8337,183
Sep 6, 202430.6730.6730.1130.2229.5589,642
Sep 5, 202430.9731.0530.8730.9330.2520,374
Sep 4, 202431.1931.2730.7931.0330.35128,704
Sep 3, 202432.2132.2331.3231.3630.6773,710
Sep 2, 202432.2932.3232.1732.3231.6145,226
Aug 30, 202432.7432.7431.9932.1031.3966,638
Aug 29, 202432.2532.6032.2132.5231.8040,541
Aug 28, 202432.5032.5032.1532.3431.6333,486
Aug 27, 202432.7932.7932.5132.5331.8230,678
Aug 26, 202432.4032.8632.3332.6731.9528,331
Aug 23, 202432.2932.3332.1932.3031.5915,433
Aug 22, 202432.0132.1331.9232.1031.4036,912
Aug 21, 202432.1732.4931.9432.1731.4638,423
Aug 20, 202432.9432.9632.3132.3131.6039,596
Aug 19, 202432.9633.2832.7933.2232.4828,545
Aug 16, 202433.1333.1332.8432.9432.2124,492
Aug 15, 2024 0.3029264 Dividend
Aug 15, 202432.8533.1632.8433.1032.3732,563
Aug 14, 202433.0833.1532.9233.0131.9554,345
Aug 13, 202433.1233.1232.7532.8931.8349,871
Aug 12, 202432.9633.1432.8533.0531.9843,460
Aug 9, 202432.7232.8032.4232.7731.7128,268
Aug 8, 202432.2832.7032.1532.6031.5427,949
Aug 7, 202431.9132.5431.8532.5331.4879,400
Aug 6, 202431.9532.0031.3331.7730.75100,028
Aug 5, 202431.5831.7631.2031.6330.61260,105
Aug 2, 202433.5833.6332.6932.7731.7158,471
Aug 1, 202434.1934.4533.4233.5632.48168,754
Jul 31, 202433.6333.9933.6133.8132.7251,510
Jul 30, 202433.1233.1332.9033.0131.9534,158
Jul 29, 202433.4233.6032.9933.0331.9636,098
Jul 26, 202433.2433.3833.0333.0631.9974,625
Jul 25, 202432.7232.9632.3332.9331.87137,955
Jul 24, 202432.7633.1632.7233.0632.0053,206
Jul 23, 202433.1533.3732.7932.7931.7334,557
Jul 22, 202433.2233.4133.1033.3132.2458,623
Jul 19, 202433.6033.7433.2533.3332.2528,013
Jul 18, 202433.7433.9433.6933.8132.7240,262
Jul 17, 202433.2933.6233.2933.4432.3659,969
Jul 16, 202433.4933.5433.0933.2432.1752,827
Jul 15, 202433.4733.7633.4433.5232.4447,295
Jul 12, 202433.6933.8333.4933.5532.4765,284
Jul 11, 202433.7433.7633.3933.5332.4531,076
Jul 10, 202433.5333.7133.4933.6332.5447,511
Jul 9, 202433.3433.7033.3333.5532.4780,447
Jul 8, 202433.7233.7733.5633.6732.5895,725
Jul 5, 202434.3834.4433.8533.9432.8552,697
Jul 4, 202433.9634.3733.9334.3133.2169,339
Jul 3, 202434.0834.1233.8233.8932.8056,721
Jul 2, 202433.9934.3033.8334.0332.9384,502
Jul 1, 202433.8134.0133.7533.9332.84128,137
Jun 28, 202433.6833.8333.5133.5632.4783,678
Jun 27, 202433.2333.5033.2333.3632.2872,523
Jun 26, 202433.5333.6032.9733.1032.0496,601
Jun 25, 202433.3333.5733.3333.3732.29102,255
Jun 24, 202432.7833.2532.7733.1632.0965,554
Jun 21, 202432.7932.9232.6032.8631.8046,447
Jun 20, 202432.6932.9632.6232.8431.7872,055
Jun 19, 202432.5832.6932.5632.6331.5840,056
Jun 18, 202432.4432.5332.3432.4731.4255,680
Jun 17, 202432.2632.4432.2232.3731.3328,654
Jun 14, 202432.5632.5632.2232.2231.18112,652
Jun 13, 202432.6232.6632.3532.3931.3550,094
Jun 12, 202432.9233.0432.5432.5431.4996,542
Jun 11, 202432.7332.8732.6032.6731.6260,447
Jun 10, 202432.3232.7432.2832.7431.6826,358
Jun 7, 202432.3832.4932.1732.3131.2631,837
Jun 6, 202432.2232.3132.0832.3131.2761,346
Jun 5, 202432.0932.4132.0332.1331.0962,848
Jun 4, 202432.4032.4031.8532.1331.10148,887
Jun 3, 202433.5233.6732.8532.8531.7989,781
May 31, 202433.0733.2633.0133.2132.1430,408
May 30, 202432.8833.0332.8332.9731.9143,528
May 29, 202433.1833.4332.9733.0131.9555,127
May 28, 202432.8832.9332.6332.8231.7657,823
May 27, 202432.7132.8832.7032.8131.7527,226
May 24, 202432.4432.9032.4132.7231.6640,359
May 23, 202432.5432.8332.4932.6931.6448,580
May 22, 202432.7432.8432.4932.5931.5437,784
May 21, 202432.8533.0732.6733.0231.9528,410
May 20, 202433.1733.2232.9132.9331.8745,477
May 17, 202433.1933.1932.8132.9031.8349,176
May 16, 2024 0.3029264 Dividend
May 16, 202433.3533.3532.8133.1132.0465,586
May 15, 202434.2134.2233.3533.6032.1937,823
May 14, 202434.4034.4233.9033.9532.5249,198
May 13, 202434.3534.5034.3134.3332.8890,496
May 10, 202434.2634.4434.2234.3732.9226,403
May 9, 202433.9134.1233.8533.9732.5347,758
May 8, 202433.9033.9033.5233.7932.3750,299
May 7, 202433.9234.0833.8333.9032.4756,190
May 6, 202433.6933.9033.6933.8232.3938,620

Related Tickers

BPE5.DE BP p.l.c.
4.1970
-1.06%
 
REP.DE Repsol, S.A.
10.89
-0.37%
 
REP.MU Repsol SA
10.97
+1.48%
 
TOTB.DE TotalEnergies SE
51.08
+1.07%
 
OMV.SG OMV AG
45.26
-0.48%
 
XONA.DE Exxon Mobil Corporation
93.18
+2.03%
 
XONA.F Exxon Mobil Corporation
92.38
-0.48%
 
REP.HA Repsol SA
10.97
+1.53%
 
ENI.DE Eni S.p.A.
12.72
+1.13%
 
CVX.SN Chevron Corporation
141.33
-13.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.