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

Amsterdam - Delayed Quote EUR

Shell plc (SHELL.AS)

Compare
28.61
+0.15
+(0.51%)
At close: April 17 at 5:35:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202528.4328.7428.1928.6128.615,901,766
Apr 16, 202527.6328.5927.6328.4728.476,520,688
Apr 15, 202527.6328.1127.6327.9727.976,287,407
Apr 14, 202527.4027.8527.3327.5127.516,900,313
Apr 11, 202527.0027.1626.5426.7826.7810,373,353
Apr 10, 202529.4529.5527.1927.1927.198,669,358
Apr 9, 202527.0627.5126.5326.7626.7613,260,033
Apr 8, 202528.8029.0128.1928.3328.3313,814,190
Apr 7, 202527.0029.1626.7927.9527.9521,278,330
Apr 4, 202531.3631.4429.4929.5029.5015,187,864
Apr 3, 202532.5332.9631.6831.8831.8810,875,185
Apr 2, 202533.7233.8733.2233.4033.405,409,390
Apr 1, 202533.9434.1433.5133.7833.785,285,139
Mar 31, 202533.4733.9633.2533.9333.936,525,509
Mar 28, 202533.7934.1033.5333.5833.586,263,165
Mar 27, 202533.8434.1233.7234.0834.085,957,197
Mar 26, 202533.4934.2233.4934.0134.017,283,601
Mar 25, 202533.2433.8133.1833.3733.379,649,912
Mar 24, 202532.9833.0332.7032.8732.874,098,559
Mar 21, 202533.0733.1332.7432.8132.819,511,389
Mar 20, 202532.9033.2232.8833.0333.035,198,551
Mar 19, 202532.3732.9032.3532.8832.888,427,152
Mar 18, 202532.1332.3532.0832.2432.247,461,581
Mar 17, 202531.5332.0631.5232.0032.007,766,008
Mar 14, 202531.3231.5031.0831.4931.496,598,283
Mar 13, 202530.8831.4230.7831.2831.288,361,722
Mar 12, 202530.6230.8130.3330.8130.815,581,277
Mar 11, 202530.8031.0130.4330.5030.506,192,619
Mar 10, 202530.8331.0030.6730.8030.807,368,351
Mar 7, 202530.6230.9130.4430.6430.647,031,544
Mar 6, 202530.7430.7730.1430.4630.466,824,337
Mar 5, 202531.3931.4430.4230.4430.447,881,978
Mar 4, 202531.6831.6830.9531.1731.1711,284,892
Mar 3, 202532.4732.7132.3832.4032.406,189,074
Feb 28, 202532.2532.3531.9032.1532.156,220,260
Feb 27, 202532.2232.5332.0832.4132.416,006,395
Feb 26, 202532.0032.1731.8332.1532.155,230,301
Feb 25, 202531.9532.2831.8331.8531.855,804,258
Feb 24, 202532.0632.1731.8232.0332.034,960,129
Feb 21, 202532.5032.5332.0632.1532.157,513,912
Feb 20, 202532.4532.6732.3432.5932.594,628,075
Feb 19, 202532.5432.7932.4932.5832.585,064,015
Feb 18, 202532.3832.5832.3132.4732.474,827,790
Feb 17, 202532.1932.5232.1832.4532.453,734,397
Feb 14, 202531.9732.4931.8832.2232.226,032,161
Feb 13, 2025 0.3147536 Dividend
Feb 13, 202531.7632.0631.6731.9631.967,404,817
Feb 12, 202532.4732.6232.2832.5632.205,610,639
Feb 11, 202532.0832.6832.0032.6232.267,326,090
Feb 10, 202532.0432.1531.7231.9931.637,647,061
Feb 7, 202531.8932.0331.7831.9831.634,706,485
Feb 6, 202532.0532.4031.7931.9231.566,306,401
Feb 5, 202532.0832.2631.7831.9831.625,248,859
Feb 4, 202531.6832.0831.3932.0731.725,376,398
Feb 3, 202531.9532.1731.6531.8531.506,681,359
Jan 31, 202532.0332.4031.9532.1531.805,796,510
Jan 30, 202531.1032.0831.0832.0131.656,732,621
Jan 29, 202530.9531.2530.7031.1030.764,861,978
Jan 28, 202531.2331.3130.9130.9730.634,126,351
Jan 27, 202531.1531.2830.8830.9330.596,725,772
Jan 24, 202531.8831.8931.2431.2830.946,491,110
Jan 23, 202531.7632.2031.7431.9831.625,879,573
Jan 22, 202531.9632.2931.8532.0431.696,575,279
Jan 21, 202532.3332.4232.0332.1231.777,465,188
Jan 20, 202532.3532.6332.3132.3732.015,252,870
Jan 17, 202532.3632.6132.3232.4632.106,556,974
Jan 16, 202532.2632.4132.0832.1731.815,665,200
Jan 15, 202532.0732.1731.9232.1331.785,897,956
Jan 14, 202531.5831.9931.5731.8931.545,972,674
Jan 13, 202532.0332.1031.6832.0131.666,961,664
Jan 10, 202531.4432.2231.3831.6231.278,429,163
Jan 9, 202531.3431.6631.2831.5531.204,999,731
Jan 8, 202531.5031.5830.9231.2430.908,845,659
Jan 7, 202531.3831.9131.3431.7731.437,913,578
Jan 6, 202531.4431.4831.1931.4031.056,970,125
Jan 3, 202530.8531.4030.8431.2830.9410,868,090
Jan 2, 202530.1130.8530.1130.8130.477,292,228
Dec 31, 202429.7330.1929.7330.1129.782,287,265
Dec 30, 202429.5729.8329.5729.7529.424,004,572
Dec 27, 202429.4429.8229.4229.7529.425,916,297
Dec 24, 202429.3529.6629.3529.5529.222,094,721
Dec 23, 202429.1429.2829.0629.2728.954,507,405
Dec 20, 202429.1929.2428.8729.1928.878,844,602
Dec 19, 202429.4829.6329.3029.3429.029,045,755
Dec 18, 202429.5429.7429.4829.5829.256,522,788
Dec 17, 202429.5029.6529.3329.4329.118,243,560
Dec 16, 202430.2030.3729.9729.9829.655,895,636
Dec 13, 202430.6330.6730.2730.3530.025,324,480
Dec 12, 202430.7930.8930.5230.5830.245,063,402
Dec 11, 202430.5530.7630.4230.5330.196,615,706
Dec 10, 202430.6130.8430.6030.7930.454,818,897
Dec 9, 202430.1331.0230.1330.8430.508,284,369
Dec 6, 202430.3930.5230.0130.0829.755,589,174
Dec 5, 202430.6430.7030.3030.3029.976,434,401
Dec 4, 202431.1731.3230.7430.7730.446,265,080
Dec 3, 202430.7031.1830.7031.0330.696,339,798
Dec 2, 202430.6430.8430.4530.5330.205,357,762
Nov 29, 202430.5630.8030.5630.7230.384,438,875
Nov 28, 202430.7030.7830.5730.6730.332,629,022
Nov 27, 202430.9130.9430.5730.7230.385,040,595
Nov 26, 202430.9931.1630.7730.8830.546,099,729
Nov 25, 202431.5331.6831.0831.1130.776,094,102
Nov 22, 202431.6431.8131.4531.6131.266,810,105
Nov 21, 202431.0231.5330.9531.5231.185,564,392
Nov 20, 202431.0631.2430.9631.0230.684,955,480
Nov 19, 202431.3431.5030.9831.1530.806,559,072
Nov 18, 202431.0031.4130.8631.3130.975,641,665
Nov 15, 202430.7431.2330.6531.0630.718,074,904
Nov 14, 2024 0.30244482 Dividend
Nov 14, 202430.6630.9830.6030.8230.487,288,194
Nov 13, 202430.7730.8530.4130.7230.046,268,024
Nov 12, 202431.2331.2730.5730.6329.956,848,750
Nov 11, 202431.3331.4731.1431.2030.514,897,881
Nov 8, 202431.6731.6731.1531.2530.565,542,860
Nov 7, 202431.6831.9031.5731.6130.925,327,576
Nov 6, 202431.4231.7931.2231.4330.747,630,968
Nov 5, 202431.1431.4531.1031.4130.716,063,018
Nov 4, 202431.2431.4631.1931.2030.524,596,549
Nov 1, 202431.0031.5531.0031.1430.456,206,380
Oct 31, 202430.4230.8730.3430.8230.138,722,053
Oct 30, 202430.0630.3829.9730.1329.464,844,868
Oct 29, 202430.5630.6630.1430.2029.534,478,884
Oct 28, 202430.6030.6630.0230.5029.825,169,385
Oct 25, 202430.6930.9830.6630.9230.233,878,014
Oct 24, 202430.8631.1930.7530.7930.114,024,374
Oct 23, 202430.9831.1430.7530.8030.125,296,291
Oct 22, 202430.9131.1630.7731.0930.416,164,618
Oct 21, 202430.8331.1630.8330.8930.214,685,391
Oct 18, 202431.0531.2130.6230.7330.056,024,790
Oct 17, 202430.6031.0930.5830.9630.286,684,730
Oct 16, 202430.4930.7730.4930.5829.916,100,318
Oct 15, 202430.5630.7230.2230.3429.679,405,845
Oct 14, 202431.1831.3631.1231.2830.593,444,175
Oct 11, 202431.2531.4331.0831.2630.574,131,538
Oct 10, 202431.1531.4931.0831.2630.574,034,482
Oct 9, 202430.9131.1930.8631.1530.465,683,340
Oct 8, 202431.5631.6830.9931.0330.358,156,168
Oct 7, 202431.2831.8031.2031.7131.017,941,365
Oct 4, 202431.0631.2830.9231.1430.457,069,936
Oct 3, 202430.7730.9330.5130.8430.166,318,305
Oct 2, 202430.4531.0530.4530.6629.9810,106,196
Oct 1, 202429.5730.2529.3630.1229.467,879,153
Sep 30, 202429.6829.8129.3529.5728.917,342,188
Sep 27, 202429.3929.5829.2929.4728.817,483,426
Sep 26, 202429.8029.8129.0429.3228.6713,485,599
Sep 25, 202431.0031.0430.4930.6329.956,048,246
Sep 24, 202431.1731.3831.1031.1530.464,940,234
Sep 23, 202430.9231.3030.9131.1630.475,300,809
Sep 20, 202430.9431.0630.6330.8030.125,944,952
Sep 19, 202430.9531.2230.9231.1830.497,068,080
Sep 18, 202430.6630.8130.5230.6529.975,864,461
Sep 17, 202430.5830.8030.5330.6329.955,462,879
Sep 16, 202430.3230.6330.3030.4029.724,835,225
Sep 13, 202430.3330.6030.2830.5129.845,168,920
Sep 12, 202430.3430.5629.9830.3129.645,233,217
Sep 11, 202430.0030.4129.8329.9929.337,013,842
Sep 10, 202430.4430.6029.9430.0829.415,212,295
Sep 9, 202430.3230.5330.2430.5329.865,371,544
Sep 6, 202430.7030.7230.1830.2029.548,657,524
Sep 5, 202430.9031.0730.8230.9030.225,447,649
Sep 4, 202431.1131.3330.7631.0030.329,119,002
Sep 3, 202432.1932.2331.3131.3530.666,798,464
Sep 2, 202432.2532.3532.1532.1931.482,769,018
Aug 30, 202432.6232.7531.9832.1031.406,152,237
Aug 29, 202432.2332.6132.1332.5331.814,536,368
Aug 28, 202432.5232.5432.1332.3131.605,599,552
Aug 27, 202432.7832.8632.5032.5531.834,726,223
Aug 26, 202432.4532.8832.3332.6731.943,930,329
Aug 23, 202432.1832.3432.1632.3131.593,960,885
Aug 22, 202432.0032.1431.9232.1231.414,353,857
Aug 21, 202432.1732.2431.9132.1931.474,468,235
Aug 20, 202432.9032.9732.3032.3031.597,241,130
Aug 19, 202432.9233.2732.7933.2032.475,605,037
Aug 16, 202433.0833.1732.8332.9432.225,807,047
Aug 15, 2024 0.30244482 Dividend
Aug 15, 202432.9033.1732.7833.0632.335,177,396
Aug 14, 202432.9733.1732.9132.9731.913,824,194
Aug 13, 202433.1733.2232.7432.9031.844,399,536
Aug 12, 202432.9033.1532.8533.0331.964,718,211
Aug 9, 202432.7532.7932.4232.7231.673,403,357
Aug 8, 202432.3532.7132.1632.6431.594,276,012
Aug 7, 202431.9932.5531.8132.5131.465,035,668
Aug 6, 202432.0132.0931.3531.7830.757,226,527
Aug 5, 202431.8031.8431.1931.6430.629,893,798
Aug 2, 202433.6033.6932.6932.8131.758,059,974
Aug 1, 202433.9534.4733.4333.6032.526,959,682
Jul 31, 202433.5133.9933.5133.7932.706,020,971
Jul 30, 202433.1533.3232.8733.0231.953,546,352
Jul 29, 202433.3533.6032.9933.0631.993,278,102
Jul 26, 202433.1733.3833.0133.0632.003,581,796
Jul 25, 202432.7432.9632.3332.9231.864,363,129
Jul 24, 202432.7433.1732.6733.0231.953,757,927
Jul 23, 202433.2033.4032.7832.9031.846,794,331
Jul 22, 202433.4033.4433.0633.2932.223,781,892
Jul 19, 202433.6533.7533.2833.3332.267,031,502
Jul 18, 202433.6633.9433.6633.8832.795,420,477
Jul 17, 202433.2533.6233.1733.4632.384,543,160
Jul 16, 202433.4033.5433.0433.2532.185,665,646
Jul 15, 202433.5333.7433.4433.4932.403,195,308
Jul 12, 202433.6733.8333.4933.5532.473,622,469
Jul 11, 202433.7533.8033.3633.5332.454,592,783
Jul 10, 202433.4633.7233.4633.6332.543,750,654
Jul 9, 202433.4533.7133.2933.5632.484,339,298
Jul 8, 202433.7233.7933.5433.6532.564,620,199
Jul 5, 202434.3234.4633.8533.9432.844,136,068
Jul 4, 202433.9534.3833.9134.3033.194,124,568
Jul 3, 202434.0334.1533.7833.8832.794,287,341
Jul 2, 202433.9734.3133.8134.0632.964,282,213
Jul 1, 202433.7834.0333.6733.8832.793,998,830
Jun 28, 202433.5833.8333.5033.6032.514,396,732
Jun 27, 202433.1533.5133.1333.3732.293,332,701
Jun 26, 202433.5033.6332.9933.1032.034,836,887
Jun 25, 202433.3333.5733.3333.3632.284,086,340
Jun 24, 202432.7133.2432.7133.1632.092,997,203
Jun 21, 202432.7332.9432.5832.8731.819,003,369
Jun 20, 202432.6532.9632.6132.8631.804,508,553
Jun 19, 202432.4732.6932.4732.6131.563,804,805
Jun 18, 202432.3532.5332.3032.4731.424,180,614
Jun 17, 202432.2232.4432.2132.3631.324,717,256
Jun 14, 202432.4132.5832.2232.2531.216,360,365
Jun 13, 202432.5832.6832.3332.4031.354,823,782
Jun 12, 202432.7933.0532.5432.6031.554,314,584
Jun 11, 202432.7132.8732.6032.6931.634,098,970
Jun 10, 202432.2832.7432.2332.7131.655,863,874
Jun 7, 202432.3732.4932.1432.3331.293,837,431
Jun 6, 202432.2232.3232.0632.3231.284,770,482
Jun 5, 202432.1732.4032.0332.1031.066,341,746
Jun 4, 202432.4932.5131.3332.1331.108,993,220
Jun 3, 202433.4733.6932.8832.8831.826,621,632
May 31, 202433.0033.2532.9933.2132.135,620,416
May 30, 202432.9333.0432.8132.9731.914,167,469
May 29, 202433.0033.4432.9733.0732.006,708,538
May 28, 202432.9132.9632.6232.8031.744,338,847
May 27, 202432.7332.9032.6632.8531.791,705,520
May 24, 202432.5332.7832.4232.6931.644,776,181
May 23, 202432.5632.8332.4932.7431.684,326,303
May 22, 202432.7232.8832.4932.6031.556,107,783
May 21, 202432.8833.0632.6532.9631.904,564,487
May 20, 202433.1633.2232.8932.9231.866,244,796
May 17, 202433.0833.2032.8132.9031.847,907,524
May 16, 2024 0.30244482 Dividend
May 16, 202433.3733.4132.7933.1232.0510,070,631
May 15, 202434.1434.2433.3333.6232.206,452,528
May 14, 202434.3334.4433.9033.9432.515,729,343
May 13, 202434.3834.5134.2834.3332.894,670,218
May 10, 202434.2234.4434.1734.4032.954,541,944
May 9, 202433.8134.1433.8133.9632.534,602,900
May 8, 202433.8433.9233.5133.7732.355,274,500
May 7, 202433.8334.1033.7833.8832.464,323,470
May 6, 202433.7133.8933.6833.7732.353,441,392
May 3, 202433.7433.8733.3733.4732.065,779,215
May 2, 202433.6133.9933.2433.7532.337,992,195
Apr 30, 202434.1234.1733.7233.7432.315,140,595
Apr 29, 202434.0434.2834.0134.0132.584,146,888
Apr 26, 202434.1434.1933.9234.0432.616,178,462
Apr 25, 202434.1134.2733.8534.0432.605,672,494
Apr 24, 202434.1034.2333.9634.0132.585,309,503
Apr 23, 202433.8934.0933.7833.8832.455,322,034
Apr 22, 202433.5833.9733.5233.9232.487,480,978
Apr 19, 202433.4033.5532.9233.4732.059,995,595
Apr 18, 202433.4233.5633.1833.4732.066,212,668
Apr 17, 202433.4733.6733.3833.5332.125,990,833

Related Tickers

TTE.PA TotalEnergies SE
51.65
-0.06%
 
BP.L BP p.l.c.
359.40
+1.45%
 
BPE5.DE BP p.l.c.
4.1895
+1.55%
 
BP BP p.l.c.
28.32
+2.39%
 
EQNR Equinor ASA
23.32
-0.51%
 
FP.VI TotalEnergies SE
51.45
+0.25%
 
TTE TotalEnergies SE
58.46
+1.09%
 
REP.MC Repsol, S.A.
10.33
+1.72%
 
CHV.SG Chevron Corp
121.72
+2.34%
 
EQNR.OL Equinor ASA
247.00
-0.20%