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

Dusseldorf - Delayed Quote EUR

Shell PLC (R6C0.DU)

28.66
-0.05
(-0.17%)
As of 12:32:05 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202528.4828.7428.4828.6628.66-
Apr 23, 202528.8829.3528.6028.7028.70-
Apr 22, 202528.3328.4428.3328.3628.36-
Apr 17, 202528.3828.7428.2328.7428.74-
Apr 16, 202527.6028.4327.6028.4328.43-
Apr 15, 202527.7027.9227.7027.9227.92-
Apr 14, 202527.5327.7627.5327.7627.765
Apr 11, 202526.9827.1626.7227.1627.1625
Apr 10, 202529.1829.5026.9227.0027.001,660
Apr 9, 202527.0229.2126.3529.2129.21600
Apr 8, 202528.9228.9227.7327.7327.7325
Apr 7, 202527.0328.3325.9428.3328.331,120
Apr 4, 202531.4031.4029.2829.2829.28-
Apr 3, 202532.4732.8731.7931.7931.79-
Apr 2, 202533.6833.6933.3333.3333.33-
Apr 1, 202533.8333.8733.5633.6133.6150
Mar 31, 202533.3533.7833.3533.7833.78-
Mar 28, 202533.7933.8933.5633.5833.58-
Mar 27, 202533.8333.9733.7433.9733.97-
Mar 26, 202533.4634.0633.4433.8633.86300
Mar 25, 202533.1133.5233.1133.1733.17-
Mar 24, 202532.7532.9132.7432.8332.83-
Mar 21, 202533.0433.0432.7632.7932.79-
Mar 20, 202532.6933.1632.6933.0433.04-
Mar 19, 202532.1932.8332.1932.8232.82106
Mar 18, 202532.0332.3032.0332.2432.24103
Mar 17, 202531.3831.8931.3831.8631.86-
Mar 14, 202531.2231.5131.2231.5131.51-
Mar 13, 202530.8131.2230.8131.1831.18100
Mar 12, 202530.5730.9230.3530.9230.92801
Mar 11, 202530.7331.0430.4130.4130.41350
Mar 10, 202530.6730.9230.6530.6530.653,653
Mar 7, 202530.4730.8130.4530.8030.80140
Mar 6, 202530.7830.7830.3230.3630.36-
Mar 5, 202531.2331.3230.4130.5130.51506
Mar 4, 202531.8731.8731.0631.2031.20752
Mar 3, 202532.2232.5531.8631.8631.86-
Feb 28, 202532.1132.2232.0332.2232.22-
Feb 27, 202532.0832.4732.0832.3832.38100
Feb 26, 202531.8632.0831.8632.0432.041,050
Feb 25, 202531.9032.1731.8231.8331.83-
Feb 24, 202531.8832.0131.8331.9631.96-
Feb 21, 202532.5032.5032.0032.0032.00655
Feb 20, 202532.3532.5532.3532.4932.494,800
Feb 19, 202532.4732.6332.4432.4432.44401
Feb 18, 202532.2632.5532.2632.5532.55-
Feb 17, 202531.9732.4431.9732.2832.28-
Feb 14, 202531.8732.1231.8732.0632.06-
Feb 13, 2025 0.314503 Dividend
Feb 13, 202531.7732.1431.6932.1432.14-
Feb 12, 202532.5132.5132.2132.2131.85-
Feb 11, 202531.9732.6931.9732.6332.27120
Feb 10, 202531.9432.0731.9432.0331.67-
Feb 7, 202531.9031.9831.8931.9831.62-
Feb 6, 202531.9432.1231.8131.8131.4650
Feb 5, 202532.0032.1031.8332.0331.6815
Feb 4, 202531.5732.0131.5131.9531.60-
Feb 3, 202531.7632.0831.7531.7531.40150
Jan 31, 202531.9732.2431.9531.9531.59-
Jan 30, 202531.0032.0131.0031.9531.60250
Jan 29, 202531.0531.0830.7930.9330.591,736
Jan 28, 202530.8831.0130.8530.8530.51-
Jan 27, 202530.7231.1030.7230.9630.62-
Jan 24, 202531.8031.8031.1631.1630.81147
Jan 23, 202531.5332.1231.5331.9131.55-
Jan 22, 202531.8732.2231.8431.8431.49-
Jan 21, 202532.2132.3632.0432.0431.68-
Jan 20, 202532.3532.5032.3232.3231.96300
Jan 17, 202532.1832.4932.1832.3532.00-
Jan 16, 202532.1932.1932.1232.1731.81-
Jan 15, 202531.9732.0731.9732.0731.71-
Jan 14, 202531.8232.0331.7631.8831.525
Jan 13, 202531.9232.0531.7531.8331.48716
Jan 10, 202531.5231.8631.4431.7531.40-
Jan 9, 202531.3831.5431.3831.5331.18-
Jan 8, 202531.8231.8231.1031.1030.76-
Jan 7, 202531.3231.9031.3231.5031.152,561
Jan 6, 202531.1731.3931.1731.2830.93-
Jan 3, 202530.7131.3330.7131.2730.92-
Jan 2, 202529.9730.7229.9730.6530.31-
Dec 30, 202429.3629.7629.3629.7629.43500
Dec 27, 202429.4029.6929.4029.5529.221
Dec 23, 202429.3129.3129.0229.2728.94-
Dec 20, 202429.0329.3728.9429.1328.81100
Dec 19, 202429.3429.4429.2129.2128.89100
Dec 18, 202429.4829.5829.4829.5129.19-
Dec 17, 202429.5829.5829.3329.3829.05-
Dec 16, 202430.0530.2829.6829.6829.3525
Dec 13, 202430.4730.6430.2630.2829.954
Dec 12, 202430.6230.7730.5430.5430.20-
Dec 11, 202430.5730.6130.4130.5230.18-
Dec 10, 202430.5530.7530.5530.5830.25-
Dec 9, 202429.9230.9229.9230.7230.3725
Dec 6, 202430.2630.3929.9429.9429.6130
Dec 5, 202430.5230.5230.3230.4030.06350
Dec 4, 202430.9431.1830.5130.5130.18-
Dec 3, 202430.5831.0130.5830.9730.62-
Dec 2, 202430.5830.6830.4930.5030.17-
Nov 29, 202430.3930.7030.3930.6630.31-
Nov 28, 202430.7430.7430.5730.5730.23-
Nov 27, 202430.7030.7430.6030.6030.26100
Nov 26, 202430.9630.9630.7330.7330.38-
Nov 25, 202431.5231.5731.0831.0830.73-
Nov 22, 202431.5631.6531.4831.5231.17-
Nov 21, 202430.9331.4330.9331.4331.08-
Nov 20, 202430.9731.0730.9731.0230.68-
Nov 19, 202431.3031.3031.0131.0130.67-
Nov 18, 202430.9731.2730.9731.2730.93-
Nov 15, 202430.5731.1430.5730.9230.58-
Nov 14, 2024 0.302204 Dividend
Nov 14, 202430.7130.9230.5930.9230.58-
Nov 13, 202431.0031.0030.5030.9330.2533
Nov 12, 202431.0931.0930.5930.5929.91429
Nov 11, 202431.1231.3931.1231.2330.5470
Nov 8, 202431.6731.6731.1031.3530.6613
Nov 7, 202431.6931.8031.6631.6730.97-
Nov 6, 202431.2531.6031.2531.6030.90-
Nov 5, 202431.0931.3531.0931.2230.52-
Nov 4, 202431.3431.4131.1031.1030.4210
Nov 1, 202431.0031.3331.0031.1530.46-
Oct 31, 202430.1730.8930.1730.8930.2120
Oct 30, 202430.0930.1930.0630.0629.39-
Oct 29, 202430.4130.5430.1630.1629.49-
Oct 28, 202430.2830.5030.1530.5029.83182
Oct 25, 202430.6630.8830.6630.8230.14-
Oct 24, 202430.8631.1130.6630.6629.98850
Oct 23, 202430.9731.0530.7730.7730.092,000
Oct 22, 202430.7731.0230.7731.0130.33-
Oct 21, 202431.0131.0230.9130.9630.2840
Oct 18, 202431.0431.1330.6630.8130.12-
Oct 17, 202430.6231.0130.6231.0130.3362
Oct 16, 202430.2430.7130.2430.6729.99-
Oct 15, 202430.7630.7630.2230.3829.70-
Oct 14, 202431.1731.3231.1431.3230.62-
Oct 11, 202431.4431.4431.2031.3630.67-
Oct 10, 202431.1231.4231.1231.4230.73-
Oct 9, 202431.1731.1830.9331.1830.49100
Oct 8, 202431.6231.6230.9831.1330.44-
Oct 7, 202431.2731.9431.2231.9431.24-
Oct 4, 202430.8931.2730.8931.2730.58301
Oct 3, 202430.8630.9530.5830.9530.2750
Oct 2, 202430.4130.9230.4130.5629.88-
Oct 1, 202429.5230.2529.3530.2529.59-
Sep 30, 202429.7629.7629.4329.5028.8545
Sep 27, 202429.3929.5829.3629.5428.891,650
Sep 26, 202430.5130.5129.1229.3528.71867
Sep 25, 202431.0731.0730.5030.5029.83-
Sep 24, 202431.0931.1731.0831.0830.40-
Sep 23, 202430.7831.2230.7831.0030.32-
Sep 20, 202430.8430.9130.7730.8130.12-
Sep 19, 202430.7331.1230.7330.9430.26-
Sep 18, 202430.8130.8130.5230.6729.99105
Sep 17, 202430.6130.6630.5730.5729.89868
Sep 16, 202430.1630.4330.1630.4229.75222
Sep 13, 202430.2530.4930.2530.4229.75-
Sep 12, 202430.1030.4130.0530.2829.61100
Sep 11, 202430.0530.3129.8830.0729.4137
Sep 10, 202430.5330.5329.3529.3528.70-
Sep 9, 202430.1030.5930.1030.5929.92-
Sep 6, 202430.6730.6730.2030.2029.53-
Sep 5, 202430.8330.9630.7530.7530.07-
Sep 4, 202431.2231.2230.8731.0830.39-
Sep 3, 202432.2232.2231.3331.4530.76-
Sep 2, 202432.2332.2332.1532.1931.47-
Aug 30, 202432.7132.7132.0332.1531.4350
Aug 29, 202432.3132.6032.2432.6031.8710
Aug 28, 202432.4632.4632.1732.2631.55-
Aug 27, 202432.6532.6932.4232.4231.70-
Aug 26, 202432.2932.7432.2932.7231.9910
Aug 23, 202432.1932.5432.1832.5431.831
Aug 22, 202431.9732.1331.9732.1331.41-
Aug 21, 202432.1032.1732.0132.0131.30-
Aug 20, 202432.8832.8832.1932.1931.47-
Aug 19, 202432.7633.1332.7633.1032.37-
Aug 16, 202433.2633.2632.8332.9032.1730
Aug 15, 2024 0.302204 Dividend
Aug 15, 202432.7633.1932.7633.1932.46-
Aug 14, 202432.8733.0632.8732.9931.9298
Aug 13, 202433.0633.0632.7432.8531.79-
Aug 12, 202432.8433.0832.8433.0832.02254
Aug 9, 202432.7032.9532.5932.9531.8927
Aug 8, 202432.4932.6532.1532.6531.6050
Aug 7, 202432.0532.4631.9632.4631.4120
Aug 6, 202431.9732.1331.5432.1331.09185
Aug 5, 202431.9132.0431.2331.9530.92304
Aug 2, 202433.5133.5132.5632.5631.51-
Aug 1, 202433.4234.2133.4233.5332.4531
Jul 31, 202433.3533.8833.3533.7232.63-
Jul 30, 202432.8833.1032.8833.1032.03800
Jul 29, 202433.0633.5133.0633.1032.03418
Jul 26, 202432.9033.4032.9033.3532.27110
Jul 25, 202432.6533.1032.3533.1032.04450
Jul 24, 202432.8233.0132.7132.9731.90-
Jul 23, 202433.0233.2832.7832.7831.73471
Jul 22, 202433.4133.4133.1733.2032.1329
Jul 19, 202433.5933.6233.2433.2432.16-
Jul 18, 202433.4433.8833.4433.6232.53-
Jul 17, 202433.1733.5333.1733.2632.19100
Jul 16, 202433.4233.4933.1333.1332.0670
Jul 15, 202433.4333.5833.4033.4032.32-
Jul 12, 202433.5333.6933.3533.3532.27-
Jul 11, 202433.5833.6933.2633.2632.18-
Jul 10, 202433.2733.6333.2733.4032.33-
Jul 9, 202433.5633.6333.5633.6332.54-
Jul 8, 202433.6833.6833.5333.5332.44-
Jul 5, 202433.9934.2233.7334.0232.9225
Jul 4, 202433.7734.2533.7733.9732.87-
Jul 3, 202433.9734.0533.7133.7132.627
Jul 2, 202433.7934.1333.7933.8032.715
Jul 1, 202433.4933.8533.4933.8532.75-
Jun 28, 202433.3533.7233.3533.5132.43-
Jun 27, 202433.0933.3833.0933.1732.101,000
Jun 26, 202433.4433.4532.9032.9031.84-
Jun 25, 202433.1833.4633.1733.1732.10368
Jun 24, 202432.8133.1732.8133.0632.002
Jun 21, 202432.6132.7732.5532.5531.50-
Jun 20, 202432.5132.7732.5132.6431.59-
Jun 19, 202432.3832.6032.3832.4031.36-
Jun 18, 202432.2232.4232.2232.2931.25-
Jun 17, 202432.2232.3532.1832.1831.14-
Jun 14, 202432.3732.4631.9331.9430.91320
Jun 13, 202432.7132.7132.1032.5631.5026
Jun 12, 202432.7033.0032.4232.4231.3827
Jun 11, 202432.7232.7432.4632.4631.41-
Jun 10, 202432.1732.6532.1732.6531.60-
Jun 7, 202432.1532.4232.1532.2731.23-
Jun 6, 202432.0632.1832.0632.0831.0450
Jun 5, 202432.2132.2431.9831.9830.9525
Jun 4, 202432.5132.5132.0032.0030.97-
Jun 3, 202433.3933.4632.4732.4731.4240
May 31, 202432.8833.1732.8833.1332.06-
May 30, 202432.8332.9332.8232.8231.76-
May 29, 202432.8133.3032.8132.8131.75-
May 28, 202432.6932.7632.5832.7331.67-
May 27, 202432.5632.8032.5632.6031.55-
May 24, 202432.4932.7432.4632.4631.4130
May 23, 202432.5132.7132.4632.4631.41100
May 22, 202432.7632.8132.4632.4731.43-
May 21, 202432.9032.9932.6832.7431.69-
May 20, 202432.9733.1332.8332.8331.76-
May 17, 202432.9733.0432.8132.8131.75-
May 16, 2024 0.302204 Dividend
May 16, 202433.1233.1932.7832.8831.8180
May 15, 202434.1034.1033.3033.5532.13-
May 14, 202434.4934.4933.9033.9032.4655
May 13, 202434.3334.4434.1134.1132.67180
May 10, 202433.9734.3533.9734.1532.71-
May 9, 202433.6933.9633.6933.8432.4150
May 8, 202433.8133.8533.6033.6032.18-
May 7, 202433.7633.9433.7633.8532.43-
May 6, 202433.2933.8133.2933.5732.15-
May 3, 202433.5433.6733.5133.5132.09-
May 2, 202434.0134.0133.2433.6432.22-
Apr 30, 202433.9434.0633.4133.4132.00-
Apr 29, 202434.0634.2033.9433.9432.51-
Apr 26, 202433.9934.1033.9733.9732.53-
Apr 25, 202433.9934.2433.9234.2432.809
Apr 24, 202433.9134.1433.9133.9532.52-

Related Tickers

TGSU2.BA Transportadora de Gas del Sur S.A.
6,280.00
0.00%
 
FP.VI TotalEnergies SE
52.23
+0.71%
 
YPFD.BA YPF Sociedad Anónima
38,625.00
-0.06%
 
BP.L BP p.l.c.
362.05
+1.20%
 
BP BP p.l.c.
28.91
+1.08%
 
CVX Chevron Corporation
138.27
+1.16%