Hanover - Delayed Quote EUR

Shell PLC (R6C0.HA)

Compare
31.62
+0.08
+(0.25%)
At close: January 10 at 5:25:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 31.56 31.62 31.56 31.62 31.62 -
Jan 9, 2025 31.42 31.54 31.42 31.54 31.54 -
Jan 8, 2025 31.85 31.85 31.22 31.22 31.22 5
Jan 7, 2025 31.35 31.75 31.35 31.75 31.75 -
Jan 6, 2025 31.20 31.20 31.20 31.20 31.20 -
Jan 3, 2025 30.77 31.33 30.77 31.33 31.33 -
Jan 2, 2025 30.05 30.05 30.05 30.05 30.05 1
Dec 30, 2024 29.50 29.50 29.50 29.50 29.50 -
Dec 27, 2024 29.42 29.77 29.42 29.77 29.77 10
Dec 23, 2024 29.16 29.16 29.16 29.16 29.16 -
Dec 20, 2024 29.02 29.14 29.02 29.14 29.14 550
Dec 19, 2024 29.31 29.31 29.31 29.31 29.31 -
Dec 18, 2024 29.50 29.57 29.50 29.57 29.57 -
Dec 17, 2024 29.61 29.61 29.61 29.61 29.61 -
Dec 16, 2024 30.13 30.13 30.13 30.13 30.13 -
Dec 13, 2024 30.49 30.49 30.34 30.34 30.34 -
Dec 12, 2024 30.65 30.65 30.57 30.57 30.57 -
Dec 11, 2024 30.63 30.63 30.54 30.54 30.54 -
Dec 10, 2024 30.58 30.80 30.58 30.80 30.80 10
Dec 9, 2024 30.31 30.90 30.31 30.90 30.90 126
Dec 6, 2024 30.30 30.30 30.30 30.30 30.30 -
Dec 5, 2024 30.56 30.56 30.33 30.33 30.33 -
Dec 4, 2024 30.94 30.94 30.94 30.94 30.94 -
Dec 3, 2024 30.58 30.58 30.58 30.58 30.58 -
Dec 2, 2024 30.64 30.64 30.52 30.52 30.52 -
Nov 29, 2024 30.53 30.53 30.53 30.53 30.53 -
Nov 28, 2024 30.76 30.76 30.76 30.76 30.76 -
Nov 27, 2024 30.75 30.75 30.75 30.75 30.75 -
Nov 26, 2024 30.95 30.95 30.95 30.95 30.95 50
Nov 25, 2024 31.56 31.56 31.56 31.56 31.56 -
Nov 22, 2024 31.54 31.65 31.54 31.65 31.65 -
Nov 21, 2024 30.96 30.96 30.96 30.96 30.96 -
Nov 20, 2024 31.00 31.00 31.00 31.00 31.00 -
Nov 19, 2024 31.34 31.34 31.14 31.14 31.14 -
Nov 18, 2024 30.98 31.32 30.98 31.32 31.32 15
Nov 15, 2024 30.81 30.81 30.81 30.81 30.81 -
Nov 14, 2024 0.34 Dividend
Nov 14, 2024 30.75 30.89 30.75 30.89 30.89 -
Nov 13, 2024 30.81 30.81 30.63 30.63 30.29 150
Nov 12, 2024 31.15 31.15 30.59 30.59 30.25 -
Nov 11, 2024 31.11 31.17 31.11 31.17 30.82 -
Nov 8, 2024 31.69 31.69 31.18 31.18 30.83 -
Nov 7, 2024 31.75 31.77 31.67 31.67 31.32 392
Nov 6, 2024 31.39 31.70 31.39 31.70 31.35 40
Nov 5, 2024 31.13 31.13 31.13 31.13 30.78 -
Nov 4, 2024 31.22 31.22 31.22 31.22 30.86 -
Nov 1, 2024 31.03 31.03 31.03 31.03 30.69 -
Oct 31, 2024 30.02 30.84 30.02 30.84 30.50 -
Oct 30, 2024 30.13 30.13 30.13 30.13 29.79 -
Oct 29, 2024 30.44 30.44 30.44 30.44 30.10 -
Oct 28, 2024 30.18 30.18 30.18 30.18 29.85 -
Oct 25, 2024 30.70 30.70 30.70 30.70 30.36 -
Oct 24, 2024 30.86 31.00 30.86 31.00 30.65 480
Oct 23, 2024 31.03 31.03 30.78 30.78 30.43 -
Oct 22, 2024 30.84 31.09 30.84 31.09 30.75 -
Oct 21, 2024 30.89 30.93 30.89 30.93 30.59 -
Oct 18, 2024 31.08 31.08 30.72 30.72 30.37 -
Oct 17, 2024 30.60 30.90 30.60 30.90 30.55 500
Oct 16, 2024 30.25 30.25 30.25 30.25 29.92 -
Oct 15, 2024 30.85 30.85 30.25 30.33 29.99 286
Oct 14, 2024 31.16 31.16 31.16 31.16 30.81 -
Oct 11, 2024 31.48 31.48 31.48 31.48 31.12 -
Oct 10, 2024 31.16 31.16 31.16 31.16 30.81 -
Oct 9, 2024 31.01 31.17 30.97 31.17 30.82 430
Oct 8, 2024 31.78 31.78 31.00 31.00 30.65 -
Oct 7, 2024 31.32 31.32 31.32 31.32 30.96 -
Oct 4, 2024 31.00 31.00 31.00 31.00 30.66 -
Oct 3, 2024 30.71 31.01 30.71 31.01 30.66 100
Oct 2, 2024 30.44 30.72 30.44 30.72 30.37 43
Oct 1, 2024 29.58 30.19 29.56 30.19 29.85 470
Sep 30, 2024 29.70 29.70 29.63 29.63 29.29 -
Sep 27, 2024 29.32 29.52 29.32 29.52 29.19 75
Sep 26, 2024 30.70 30.70 30.70 30.70 30.36 -
Sep 25, 2024 31.07 31.07 30.64 30.64 30.30 -
Sep 24, 2024 31.13 31.17 31.13 31.17 30.82 -
Sep 23, 2024 30.83 30.83 30.83 30.83 30.49 -
Sep 20, 2024 30.86 30.86 30.75 30.83 30.48 100
Sep 19, 2024 30.78 31.19 30.78 31.19 30.84 -
Sep 18, 2024 30.70 30.70 30.66 30.66 30.31 -
Sep 17, 2024 30.65 30.65 30.65 30.65 30.30 -
Sep 16, 2024 30.31 30.68 30.31 30.68 30.34 50
Sep 13, 2024 30.24 30.24 30.24 30.24 29.90 -
Sep 12, 2024 30.11 30.11 30.11 30.11 29.78 -
Sep 11, 2024 29.87 29.87 29.87 29.87 29.53 -
Sep 10, 2024 30.57 30.57 29.66 29.66 29.32 6
Sep 9, 2024 30.10 30.10 30.10 30.10 29.77 100
Sep 6, 2024 30.70 30.70 30.70 30.70 30.36 -
Sep 5, 2024 30.85 30.97 30.85 30.97 30.62 -
Sep 4, 2024 31.25 31.25 31.01 31.01 30.67 -
Sep 3, 2024 32.17 32.17 31.41 31.41 31.05 773
Sep 2, 2024 32.26 32.26 32.21 32.21 31.85 -
Aug 30, 2024 32.71 32.71 32.10 32.10 31.74 -
Aug 29, 2024 32.35 32.35 32.35 32.35 31.99 -
Aug 28, 2024 32.47 32.47 32.47 32.47 32.11 -
Aug 27, 2024 32.71 32.71 32.71 32.71 32.34 -
Aug 26, 2024 32.35 32.35 32.35 32.35 31.99 -
Aug 23, 2024 32.26 32.26 32.26 32.26 31.90 -
Aug 22, 2024 32.01 32.08 32.01 32.08 31.71 -
Aug 21, 2024 32.13 32.13 32.13 32.13 31.77 -
Aug 20, 2024 32.88 32.88 32.88 32.88 32.52 -
Aug 19, 2024 32.74 32.74 32.74 32.74 32.37 -
Aug 16, 2024 33.29 33.29 33.29 33.29 32.92 -
Aug 15, 2024 0.34 Dividend
Aug 15, 2024 32.80 32.80 32.80 32.80 32.43 -
Aug 14, 2024 32.92 32.92 32.92 32.92 32.22 -
Aug 13, 2024 33.12 33.12 33.12 33.12 32.40 -
Aug 12, 2024 32.97 32.97 32.97 32.97 32.26 -
Aug 9, 2024 32.69 32.69 32.69 32.69 31.99 -
Aug 8, 2024 32.51 32.65 32.51 32.65 31.94 80
Aug 7, 2024 32.08 32.08 32.08 32.08 31.39 -
Aug 6, 2024 32.03 32.03 32.03 32.03 31.33 -
Aug 5, 2024 31.51 31.51 31.26 31.26 30.59 200
Aug 2, 2024 33.61 33.61 32.94 32.94 32.22 130
Aug 1, 2024 33.55 34.19 33.55 34.19 33.45 12
Jul 31, 2024 33.35 33.35 33.35 33.35 32.63 -
Jul 30, 2024 33.08 33.08 33.08 33.08 32.37 -
Jul 29, 2024 33.21 33.21 33.21 33.21 32.49 -
Jul 26, 2024 33.15 33.20 33.15 33.20 32.48 20
Jul 25, 2024 32.85 32.85 32.42 32.42 31.73 40
Jul 24, 2024 32.79 32.79 32.79 32.79 32.08 -
Jul 23, 2024 33.01 33.01 33.01 33.01 32.29 -
Jul 22, 2024 33.35 33.35 33.35 33.35 32.64 -
Jul 19, 2024 33.63 33.63 33.63 33.63 32.90 -
Jul 18, 2024 33.45 33.45 33.45 33.45 32.73 -
Jul 17, 2024 33.21 33.21 33.21 33.21 32.49 -
Jul 16, 2024 33.44 33.44 33.44 33.44 32.71 -
Jul 15, 2024 33.48 33.48 33.48 33.48 32.76 -
Jul 12, 2024 33.56 33.56 33.56 33.56 32.83 -
Jul 11, 2024 33.61 33.61 33.61 33.61 32.89 -
Jul 10, 2024 33.53 33.53 33.53 33.53 32.81 -
Jul 9, 2024 33.61 33.61 33.61 33.61 32.89 -
Jul 8, 2024 33.69 33.69 33.69 33.69 32.96 -
Jul 5, 2024 34.03 34.03 34.03 34.03 33.30 -
Jul 4, 2024 33.82 34.24 33.82 34.24 33.50 300
Jul 3, 2024 34.01 34.01 34.01 34.01 33.27 -
Jul 2, 2024 33.96 33.96 33.96 33.96 33.22 60
Jul 1, 2024 33.56 33.56 33.56 33.56 32.84 -
Jun 28, 2024 33.40 33.40 33.40 33.40 32.68 -
Jun 27, 2024 33.15 33.15 33.15 33.15 32.43 -
Jun 26, 2024 33.48 33.48 33.10 33.10 32.39 200
Jun 25, 2024 33.21 33.21 33.21 33.21 32.49 -
Jun 24, 2024 32.72 32.72 32.72 32.72 32.01 -
Jun 21, 2024 32.63 32.63 32.63 32.63 31.93 -
Jun 20, 2024 32.54 32.54 32.54 32.54 31.84 -
Jun 19, 2024 32.60 32.60 32.51 32.51 31.80 120
Jun 18, 2024 32.40 32.40 32.40 32.40 31.71 -
Jun 17, 2024 32.26 32.42 32.26 32.42 31.73 3
Jun 14, 2024 32.42 32.42 32.42 32.42 31.72 -
Jun 13, 2024 32.57 32.57 32.57 32.57 31.87 -
Jun 12, 2024 32.76 32.76 32.76 32.76 32.05 -
Jun 11, 2024 32.74 32.74 32.74 32.74 32.03 -
Jun 10, 2024 32.21 32.53 32.21 32.53 31.83 100
Jun 7, 2024 32.19 32.19 32.19 32.19 31.50 -
Jun 6, 2024 32.10 32.28 32.10 32.17 31.47 55
Jun 5, 2024 32.24 32.24 32.24 32.24 31.55 -
Jun 4, 2024 32.53 32.53 32.26 32.26 31.57 190
Jun 3, 2024 33.44 33.44 33.44 33.44 32.72 -
May 31, 2024 32.92 32.92 32.92 32.92 32.21 -
May 30, 2024 32.90 32.90 32.90 32.90 32.19 -
May 29, 2024 33.15 33.15 33.15 33.15 32.44 -
May 28, 2024 32.72 32.72 32.72 32.72 32.01 -
May 27, 2024 32.58 32.79 32.58 32.79 32.08 10
May 24, 2024 32.60 32.60 32.60 32.60 31.89 -
May 23, 2024 32.57 32.57 32.57 32.57 31.87 -
May 22, 2024 32.66 32.66 32.66 32.66 31.96 1,100
May 21, 2024 32.94 32.94 32.94 32.94 32.23 3
May 20, 2024 33.15 33.15 33.15 33.15 32.44 -
May 17, 2024 33.04 33.04 33.04 33.04 32.33 -
May 16, 2024 0.34 Dividend
May 16, 2024 33.26 33.26 33.26 33.26 32.54 -
May 15, 2024 34.13 34.13 33.97 33.97 32.91 100
May 14, 2024 34.38 34.38 34.38 34.38 33.30 -
May 13, 2024 34.26 34.26 34.26 34.26 33.18 -
May 10, 2024 34.01 34.01 34.01 34.01 32.94 -
May 9, 2024 33.71 33.71 33.71 33.71 32.64 -
May 8, 2024 33.83 33.83 33.81 33.81 32.75 1,500
May 7, 2024 33.81 33.98 33.81 33.98 32.91 10
May 6, 2024 33.49 33.87 33.49 33.87 32.80 30
May 3, 2024 33.60 33.60 33.60 33.60 32.55 -
May 2, 2024 34.05 34.05 33.47 33.47 32.42 25
Apr 30, 2024 33.97 33.97 33.97 33.97 32.90 -
Apr 29, 2024 34.03 34.03 34.03 34.03 32.95 30
Apr 26, 2024 34.11 34.15 34.11 34.15 33.08 33
Apr 25, 2024 34.03 34.03 34.03 34.03 32.96 -
Apr 24, 2024 33.95 34.08 33.95 34.08 33.01 50
Apr 23, 2024 33.90 33.90 33.90 33.90 32.84 -
Apr 22, 2024 33.65 33.93 33.65 33.93 32.86 42
Apr 19, 2024 33.63 33.63 33.17 33.17 32.13 10
Apr 18, 2024 33.51 33.51 33.51 33.51 32.45 -
Apr 17, 2024 33.33 33.50 33.33 33.50 32.45 76
Apr 16, 2024 33.75 33.75 33.66 33.66 32.60 2
Apr 15, 2024 34.50 34.50 34.06 34.06 32.98 3
Apr 12, 2024 33.84 33.84 33.84 33.84 32.78 -
Apr 11, 2024 33.69 33.69 33.69 33.69 32.63 -
Apr 10, 2024 33.03 33.62 33.03 33.62 32.56 10
Apr 9, 2024 32.97 32.97 32.97 32.97 31.93 100
Apr 8, 2024 32.63 32.63 32.63 32.63 31.60 21
Apr 5, 2024 32.13 32.13 32.13 32.13 31.12 -
Apr 4, 2024 32.21 32.21 32.21 32.21 31.20 -
Apr 3, 2024 32.21 32.21 31.98 31.98 30.97 20
Apr 2, 2024 31.19 31.19 31.19 31.19 30.21 12
Mar 28, 2024 30.78 30.78 30.78 30.78 29.81 -
Mar 27, 2024 30.77 30.77 30.77 30.77 29.80 -
Mar 26, 2024 31.14 31.14 31.14 31.14 30.16 -
Mar 25, 2024 30.76 30.76 30.76 30.76 29.80 49
Mar 22, 2024 30.61 30.61 30.61 30.61 29.65 -
Mar 21, 2024 30.66 30.66 30.66 30.66 29.69 -
Mar 20, 2024 30.43 30.43 30.43 30.43 29.48 -
Mar 19, 2024 30.29 30.29 30.29 30.29 29.34 -
Mar 18, 2024 30.17 30.17 30.17 30.17 29.22 -
Mar 15, 2024 30.00 30.00 30.00 30.00 29.06 -
Mar 14, 2024 29.95 29.95 29.95 29.95 29.01 -
Mar 13, 2024 29.42 29.42 29.42 29.42 28.50 -
Mar 12, 2024 29.37 29.54 29.37 29.54 28.61 40
Mar 11, 2024 29.40 29.40 29.40 29.40 28.47 -
Mar 8, 2024 29.28 29.28 29.28 29.28 28.36 -
Mar 7, 2024 29.18 29.18 29.18 29.18 28.27 -
Mar 6, 2024 28.91 29.38 28.91 29.38 28.46 80
Mar 5, 2024 28.88 28.88 28.88 28.88 27.97 -
Mar 4, 2024 29.44 29.44 29.44 29.44 28.52 -
Mar 1, 2024 29.05 29.05 29.05 29.05 28.13 -
Feb 29, 2024 28.88 28.88 28.88 28.88 27.97 -
Feb 28, 2024 29.14 29.14 29.14 29.14 28.22 -
Feb 27, 2024 29.17 29.17 29.17 29.17 28.25 -
Feb 26, 2024 29.34 29.34 29.16 29.16 28.24 513
Feb 23, 2024 29.56 29.56 29.53 29.53 28.60 850
Feb 22, 2024 29.67 29.67 29.67 29.67 28.74 -
Feb 21, 2024 29.33 29.33 29.33 29.33 28.41 -
Feb 20, 2024 29.53 29.73 29.53 29.73 28.79 200
Feb 19, 2024 29.24 29.24 29.24 29.24 28.32 -
Feb 16, 2024 29.42 29.42 29.42 29.42 28.50 -
Feb 15, 2024 0.34 Dividend
Feb 15, 2024 29.25 29.25 29.10 29.10 28.19 140
Feb 14, 2024 29.59 29.59 29.59 29.59 28.33 -
Feb 13, 2024 29.56 29.56 29.56 29.56 28.29 -
Feb 12, 2024 29.44 29.44 29.44 29.44 28.19 -
Feb 9, 2024 29.43 29.43 29.43 29.43 28.18 -
Feb 8, 2024 29.46 29.46 29.24 29.24 27.99 180
Feb 7, 2024 29.56 29.56 29.56 29.56 28.29 -
Feb 6, 2024 29.40 29.40 29.40 29.40 28.14 -
Feb 5, 2024 29.28 29.28 29.28 29.28 28.03 -
Feb 2, 2024 29.42 29.42 29.42 29.42 28.16 -
Feb 1, 2024 29.42 29.42 29.42 29.42 28.16 -
Jan 31, 2024 29.33 29.33 29.08 29.08 27.84 300
Jan 30, 2024 29.14 29.20 29.14 29.20 27.95 5
Jan 29, 2024 28.98 28.98 28.98 28.98 27.74 -
Jan 26, 2024 28.58 28.85 28.58 28.85 27.62 41
Jan 25, 2024 28.20 28.20 28.20 28.20 27.00 -
Jan 24, 2024 28.13 28.13 28.13 28.13 26.92 -
Jan 23, 2024 28.07 28.08 28.07 28.08 26.88 50
Jan 22, 2024 27.81 27.81 27.81 27.81 26.62 -
Jan 19, 2024 28.14 28.14 28.14 28.14 26.93 -
Jan 18, 2024 28.09 28.09 28.09 28.09 26.89 -
Jan 17, 2024 28.20 28.20 28.20 28.20 27.00 -
Jan 16, 2024 28.90 28.90 28.90 28.90 27.66 -
Jan 15, 2024 29.22 29.22 29.00 29.00 27.76 5
Jan 12, 2024 28.91 29.00 28.91 29.00 27.77 120
Jan 11, 2024 28.97 28.97 28.97 28.97 27.73 -
Jan 10, 2024 29.29 29.29 28.81 28.81 27.57 180