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

Frankfurt - Delayed Quote EUR

Shell plc (R6C0.F)

Compare
28.83
+0.68
+(2.42%)
At close: April 17 at 7:53:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202528.4128.8828.1928.8328.8320,484
Apr 16, 202527.4228.5027.4228.1528.1515,196
Apr 15, 202527.7728.1827.6528.1828.1813,004
Apr 14, 202527.6527.9027.3127.5027.5026,979
Apr 11, 202526.9127.3826.6927.2027.2018,105
Apr 10, 202529.5129.5126.7526.7526.7521,918
Apr 9, 202527.3329.5026.5829.5029.5046,902
Apr 8, 202528.8829.1827.4127.4127.4150,358
Apr 7, 202527.0630.0026.0028.7728.7784,206
Apr 4, 202531.5031.5029.2429.2529.2580,312
Apr 3, 202533.3333.3331.6831.7531.7523,805
Apr 2, 202533.7233.7233.2233.4933.4911,827
Apr 1, 202533.8634.0133.6233.8033.8015,897
Mar 31, 202533.3633.9133.2933.8333.8314,529
Mar 28, 202533.8334.0633.5433.8333.8310,143
Mar 27, 202533.9434.0933.7233.9433.9418,357
Mar 26, 202533.5434.2633.5333.9933.9930,444
Mar 25, 202532.8033.7232.8033.6233.6216,121
Mar 24, 202532.7433.0032.6332.7032.7019,067
Mar 21, 202533.3033.3032.5732.5732.5719,724
Mar 20, 202532.6233.3032.6232.9832.9829,386
Mar 19, 202532.2332.9432.0832.7032.7022,582
Mar 18, 202532.1632.3332.0032.0332.0330,756
Mar 17, 202531.5032.2431.3332.2432.2422,547
Mar 14, 202531.2231.5431.0931.5431.5428,549
Mar 13, 202530.8231.3930.5831.1831.1835,832
Mar 12, 202530.6130.9830.3330.8030.8033,631
Mar 11, 202530.5830.9730.2730.2730.2734,673
Mar 10, 202530.7031.1030.5030.5030.5021,855
Mar 7, 202530.5230.8630.4030.8630.866,566
Mar 6, 202530.6830.8130.1430.6830.6820,122
Mar 5, 202531.1131.4130.4230.8030.8026,247
Mar 4, 202531.8431.8931.0031.4131.419,666
Mar 3, 202532.1632.6931.6731.6731.679,538
Feb 28, 202532.3532.3531.9231.9231.924,603
Feb 27, 202532.0932.4532.0932.1732.175,224
Feb 26, 202531.7932.1331.7931.9231.9210,950
Feb 25, 202531.9132.2531.8631.9131.913,269
Feb 24, 202532.1532.1531.7831.7831.784,777
Feb 21, 202532.4732.4732.0032.4032.4012,696
Feb 20, 202532.3732.7932.3732.7932.798,240
Feb 19, 202532.4932.8332.3432.8332.836,407
Feb 18, 202532.4732.6032.3832.6032.607,371
Feb 17, 202531.9832.6931.9832.2132.216,581
Feb 14, 202531.9132.4231.9132.1532.154,565
Feb 13, 2025 0.31471783 Dividend
Feb 13, 202531.9232.2031.7132.0032.008,680
Feb 12, 202532.6932.6932.1332.1331.787,899
Feb 11, 202532.0532.6932.0532.5032.142,891
Feb 10, 202532.0432.2231.7531.7531.3915,412
Feb 7, 202531.7632.0031.7631.9231.563,581
Feb 6, 202531.8632.3631.6731.6731.328,291
Feb 5, 202532.0132.2031.8332.1031.749,403
Feb 4, 202531.6832.1031.4031.8331.4814,506
Feb 3, 202532.1732.1731.6732.0031.647,246
Jan 31, 202531.9432.3631.9231.9231.566,086
Jan 30, 202531.0932.0331.0331.7631.4111,414
Jan 29, 202530.9131.3330.7131.3330.995,164
Jan 28, 202530.7731.2530.7430.7430.3911,742
Jan 27, 202531.0031.2430.7031.1730.824,401
Jan 24, 202531.9131.9131.1031.1630.8115,253
Jan 23, 202531.5832.1931.5831.9031.5414,132
Jan 22, 202531.9532.2631.8531.8531.509,526
Jan 21, 202532.3532.4031.9231.9631.6010,508
Jan 20, 202532.3932.6132.2032.4032.0414,281
Jan 17, 202532.1032.6732.1032.5032.1419,841
Jan 16, 202532.1732.4031.9232.0031.6419,355
Jan 15, 202531.9532.3131.8332.2431.8815,897
Jan 14, 202531.9832.0631.6531.8431.4912,551
Jan 13, 202531.6732.1031.6732.1031.747,364
Jan 10, 202531.5032.1531.4731.5031.158,098
Jan 9, 202531.4031.6931.4031.4531.106,614
Jan 8, 202531.7131.7130.9231.0030.6613,283
Jan 7, 202531.3931.9531.3931.5331.1813,023
Jan 6, 202531.2431.4831.1631.1630.814,448
Jan 3, 202530.8831.4430.8831.4431.095,262
Jan 2, 202530.0031.0430.0031.0430.698,983
Dec 30, 202429.3929.8229.3929.8229.493,162
Dec 27, 202429.3629.8029.3629.6029.276,127
Dec 23, 202429.4029.4029.1329.3429.013,174
Dec 20, 202429.0329.4228.8728.9828.6525,737
Dec 19, 202429.2229.6229.1329.5729.2412,785
Dec 18, 202429.5029.7929.4829.6029.2717,945
Dec 17, 202429.4729.6529.2129.3929.0625,982
Dec 16, 202430.2230.3329.5529.5529.2214,084
Dec 13, 202430.5130.6330.3530.3530.018,289
Dec 12, 202430.6530.8430.5030.5030.1610,306
Dec 11, 202430.6730.7630.3030.7630.428,699
Dec 10, 202430.5830.8330.5830.7830.4410,899
Dec 9, 202429.8331.0029.8330.6130.2722,952
Dec 6, 202430.3130.5129.9529.9529.6217,518
Dec 5, 202430.5130.6430.3030.3129.9715,265
Dec 4, 202430.9331.2930.5530.5530.207,397
Dec 3, 202430.5631.2730.5630.8030.469,074
Dec 2, 202430.7830.8430.3130.7630.425,944
Nov 29, 202430.7430.7730.4930.7630.425,891
Nov 28, 202430.6530.9030.5230.5230.184,299
Nov 27, 202430.8130.9430.6830.9430.609,385
Nov 26, 202431.0531.1030.7431.1030.766,511
Nov 25, 202431.8031.8031.0031.0030.665,851
Nov 22, 202431.5931.8531.3731.8531.504,864
Nov 21, 202430.9531.6630.9531.6631.3115,169
Nov 20, 202431.0831.2530.8531.2530.914,269
Nov 19, 202431.3431.4830.9130.9130.5712,885
Nov 18, 202431.1631.3530.9431.3531.0010,031
Nov 15, 202430.5931.0730.5930.8230.4814,777
Nov 14, 2024 0.30241042 Dividend
Nov 14, 202430.6631.0530.6431.0530.707,384
Nov 13, 202431.0031.0030.4730.6629.9710,899
Nov 12, 202431.1431.4730.5731.0430.359,415
Nov 11, 202431.0331.4031.0031.0030.318,812
Nov 8, 202431.6531.6531.1631.2930.594,573
Nov 7, 202431.5731.8531.5031.5030.8012,969
Nov 6, 202431.4331.7531.2631.7531.0417,131
Nov 5, 202430.9931.4230.9931.1530.4610,432
Nov 4, 202431.1731.4931.0731.4930.7910,056
Nov 1, 202430.9531.4230.9531.2630.566,349
Oct 31, 202430.1930.9030.1930.9030.213,120
Oct 30, 202430.1130.2029.9830.1429.479,991
Oct 29, 202430.5730.5730.2030.2029.5310,752
Oct 28, 202430.1130.6030.0530.4929.8114,759
Oct 25, 202430.7331.0030.6831.0030.311,930
Oct 24, 202430.8931.1630.5630.9630.276,338
Oct 23, 202431.0331.1230.7830.7830.107,686
Oct 22, 202430.8331.2030.8331.2030.519,492
Oct 21, 202431.0831.1430.8031.1230.4311,560
Oct 18, 202430.9831.1830.6930.9030.214,919
Oct 17, 202430.5231.1930.5231.1930.5020,372
Oct 16, 202430.4130.8230.4130.7130.033,605
Oct 15, 202430.9930.9930.2330.3529.6810,884
Oct 14, 202431.2031.5031.0531.0530.3522,594
Oct 11, 202431.4031.5331.1731.5030.8011,767
Oct 10, 202431.1431.5031.1431.5030.8010,552
Oct 9, 202431.2031.3930.9031.3930.695,600
Oct 8, 202431.7031.7030.8031.0030.3111,400
Oct 7, 202431.3932.0031.2532.0031.2914,341
Oct 4, 202430.9531.3830.9131.3830.6815,333
Oct 3, 202430.5931.0830.5231.0830.383,411
Oct 2, 202430.6231.0030.4330.8930.2016,922
Oct 1, 202429.5030.6029.4030.5029.8221,761
Sep 30, 202429.6129.7529.3429.5028.846,144
Sep 27, 202429.3229.7429.3129.7429.0720,071
Sep 26, 202430.5530.5529.1329.5328.8828,013
Sep 25, 202431.0831.0830.5030.5029.826,977
Sep 24, 202431.0331.4031.0331.3030.6011,493
Sep 23, 202430.7431.3930.7430.9730.286,774
Sep 20, 202430.9231.0430.6631.0430.355,297
Sep 19, 202430.7831.4230.7831.0030.318,602
Sep 18, 202430.6730.8830.5130.8830.195,839
Sep 17, 202430.5330.8630.5030.5029.824,759
Sep 16, 202430.1930.6230.1930.6229.9414,558
Sep 13, 202430.3730.7430.1630.2829.614,460
Sep 12, 202430.1030.5329.9930.5329.865,156
Sep 11, 202429.9230.3929.9230.2229.549,720
Sep 10, 202430.5130.5329.7029.8029.145,226
Sep 9, 202430.2230.5030.2230.3129.6311,794
Sep 6, 202430.6430.6830.0230.0229.366,974
Sep 5, 202430.7931.1730.6730.6729.988,160
Sep 4, 202431.2431.2430.7830.9230.235,167
Sep 3, 202432.3132.3131.3031.5030.7915,453
Sep 2, 202432.0432.4432.0332.0331.323,936
Aug 30, 202432.4632.6531.9932.3031.582,953
Aug 29, 202432.2432.7732.1932.7732.045,848
Aug 28, 202432.4932.4932.1332.4031.682,511
Aug 27, 202432.6032.7432.4032.4031.682,908
Aug 26, 202432.2432.9132.2432.9132.188,803
Aug 23, 202432.2232.2932.2032.2931.583,106
Aug 22, 202431.9732.1331.9532.1231.416,907
Aug 21, 202432.1032.4231.9531.9531.247,555
Aug 20, 202433.0533.0532.1532.1531.441,085
Aug 19, 202433.0133.4532.8833.4532.712,442
Aug 16, 202433.1933.1932.8833.1932.464,422
Aug 15, 2024 0.30241042 Dividend
Aug 15, 202432.9033.3732.8133.3732.632,931
Aug 14, 202432.8333.2232.8333.2232.158,415
Aug 13, 202432.9633.1532.8333.1532.075,333
Aug 12, 202433.0433.0632.8833.0331.964,771
Aug 9, 202432.6032.7932.4932.7231.664,589
Aug 8, 202432.4432.6632.2232.6531.597,265
Aug 7, 202432.1532.6031.9232.6031.554,497
Aug 6, 202431.8832.1331.4532.0030.968,564
Aug 5, 202431.7132.0331.0031.8030.7725,311
Aug 2, 202433.5033.5332.5633.0631.9917,382
Aug 1, 202433.8534.4333.2533.3532.2723,853
Jul 31, 202433.3533.9933.3533.5432.454,730
Jul 30, 202433.2233.2732.9433.2732.193,272
Jul 29, 202433.4533.6033.0533.0732.009,121
Jul 26, 202432.9633.2432.8533.2232.156,058
Jul 25, 202432.8033.1732.4733.1732.103,875
Jul 24, 202432.9733.1532.9032.9731.903,357
Jul 23, 202433.0133.3732.6532.6531.6016,332
Jul 22, 202433.2633.3933.0433.0431.9814,055
Jul 19, 202433.8133.8133.1033.1032.034,181
Jul 18, 202433.3833.9433.3833.6332.547,559
Jul 17, 202433.1833.7133.1833.7132.617,316
Jul 16, 202433.4233.5333.1633.3332.2511,427
Jul 15, 202433.4033.6833.4033.4032.325,121
Jul 12, 202433.4633.8033.4033.8032.71902
Jul 11, 202433.5633.7433.2833.2832.206,656
Jul 10, 202433.7333.7433.3833.3832.294,211
Jul 9, 202433.5833.6833.2933.2932.225,250
Jul 8, 202433.7233.7833.6333.7432.645,042
Jul 5, 202434.0134.4033.9034.0032.904,413
Jul 4, 202433.7634.4033.7634.0432.948,629
Jul 3, 202434.1334.1333.6333.6332.544,713
Jul 2, 202433.8134.2833.7634.0132.916,593
Jul 1, 202433.5334.1033.5334.1033.0018,547
Jun 28, 202433.2033.8533.2033.3432.267,751
Jun 27, 202433.0333.6233.0333.1232.057,994
Jun 26, 202433.3033.5833.1033.1032.033,849
Jun 25, 202433.0933.4733.0933.1132.047,332
Jun 24, 202432.6233.3332.6232.9131.858,901
Jun 21, 202432.6432.8232.6432.7931.735,234
Jun 20, 202432.4932.7532.4932.7531.694,174
Jun 19, 202432.5232.6732.4232.6231.565,230
Jun 18, 202432.2932.5332.2932.3131.264,314
Jun 17, 202432.4032.4332.1532.1531.106,828
Jun 14, 202432.3332.5132.0132.0130.976,114
Jun 13, 202432.6732.6732.1632.1631.1211,633
Jun 12, 202432.8333.0332.6032.7531.698,285
Jun 11, 202432.6532.9332.4032.9331.861,656
Jun 10, 202432.3032.9632.3032.9531.882,976
Jun 7, 202432.2632.5532.0932.0931.059,156
Jun 6, 202432.1032.3132.0832.3131.265,825
Jun 5, 202432.1332.4032.0432.1631.126,112
Jun 4, 202432.4232.6031.8932.0431.006,199
Jun 3, 202433.7333.7332.6332.6331.589,747
May 31, 202432.9033.2232.9033.2232.1413,651
May 30, 202432.8732.9432.8732.8831.81697
May 29, 202432.8333.4132.8332.9031.8414,274
May 28, 202432.7832.9932.6332.7231.666,258
May 27, 202432.7632.8832.6032.6031.552,702
May 24, 202432.7132.9432.5132.9431.8711,300
May 23, 202432.5332.9832.4932.9831.9128,058
May 22, 202432.9832.9832.3632.3631.318,163
May 21, 202432.9132.9832.7232.9031.849,042
May 20, 202432.9833.1032.6732.6731.611,246
May 17, 202432.9533.0632.8032.9031.8411,936
May 16, 2024 0.30241042 Dividend
May 16, 202433.1533.2532.8033.0031.9310,206
May 15, 202434.2634.2633.3833.7032.2816,647
May 14, 202434.3534.3533.6933.9032.4710,341
May 13, 202434.1534.5034.1534.3532.895,087
May 10, 202433.8934.4933.8934.4933.0426,576
May 9, 202433.7034.0033.7033.9932.55430
May 8, 202433.8833.9633.5133.6432.226,861
May 7, 202433.6734.0833.6733.8832.4412,977
May 6, 202433.3133.8933.3133.6532.234,169
May 3, 202433.5333.8433.3533.3531.946,116
May 2, 202433.7334.2133.2534.0132.5710,427
Apr 30, 202434.1934.1933.7633.7832.361,861
Apr 29, 202434.2234.2833.8034.2732.8216,482
Apr 26, 202434.0234.1933.8533.8532.4214,457
Apr 25, 202433.9434.2533.7834.0032.5614,534
Apr 24, 202433.9634.2733.8134.0032.568,334
Apr 23, 202433.8534.0533.6333.6332.2024,727
Apr 22, 202433.6534.0033.6033.7532.3212,881
Apr 19, 202433.5433.7232.9733.7232.2920,754
Apr 18, 202433.2333.7233.2133.2231.8217,185
Apr 17, 202433.3333.6133.0933.2431.8427,745

Related Tickers

JWG1.F John Wood Group PLC
0.2140
-7.68%
 
BPl.XC
 
WDGJY John Wood Group PLC
0.6911
0.00%
 
CVX.BA Chevron Corporation
9,920.00
-4.84%
 
CHV.HM Chevron Corp
122.80
+2.28%
 
REPYY Repsol, S.A.
11.66
-0.09%
 
WG.L John Wood Group PLC
20.10
-7.54%
 
0857.HK PETROCHINA
5.670
+1.43%
 
EQNR Equinor ASA
23.32
-0.51%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
10.83
+2.75%