Australia markets closed

Shell plc (R6C0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
33.24-0.12 (-0.37%)
As of 02:12PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202433.5333.6033.1933.2433.2473,240
25 June 202433.3333.5733.3333.3733.37102,255
24 June 202432.7833.2532.7733.1633.1665,554
21 June 202432.7932.9232.6032.8632.8646,447
20 June 202432.6932.9632.6232.8432.8472,055
19 June 202432.5832.6932.5632.6332.6340,056
18 June 202432.4432.5332.3432.4732.4755,680
17 June 202432.2632.4432.2232.3732.3728,654
14 June 202432.5632.5632.2232.2232.22112,652
13 June 202432.6232.6632.3532.3932.3950,094
12 June 202432.9233.0432.5432.5432.5496,542
11 June 202432.7332.8732.6032.6732.6760,447
10 June 202432.3232.7432.2832.7432.7426,358
07 June 202432.3832.4932.1732.3132.3131,837
06 June 202432.2232.3132.0832.3132.3161,346
05 June 202432.0932.4132.0332.1332.1362,848
04 June 202432.4032.4031.8532.1332.13148,887
03 June 202433.5233.6732.8532.8532.8589,781
31 May 202433.0733.2633.0133.2133.2130,408
30 May 202432.8833.0332.8332.9732.9743,528
29 May 202433.1833.4332.9733.0133.0155,127
28 May 202432.8832.9332.6332.8232.8257,823
27 May 202432.7132.8832.7032.8132.8127,226
24 May 202432.4432.9032.4132.7232.7240,359
23 May 202432.5432.8332.4932.6932.6948,580
22 May 202432.7432.8432.4932.5932.5937,784
21 May 202432.8533.0732.6733.0233.0228,410
20 May 202433.1733.2232.9132.9332.9345,477
17 May 202433.1933.1932.8132.9032.9049,176
16 May 202433.3533.3532.8133.1133.1165,586
16 May 20240.344 Dividend
15 May 202434.2134.2233.3533.6033.2637,823
14 May 202434.4034.4233.9033.9533.6049,198
13 May 202434.3534.5034.3134.3333.9890,496
10 May 202434.2634.4434.2234.3734.0226,403
09 May 202433.9134.1233.8533.9733.6247,758
08 May 202433.9033.9033.5233.7933.4550,299
07 May 202433.9234.0833.8333.9033.5556,190
06 May 202433.6933.9033.6933.8233.4738,620
03 May 202433.7733.8333.4033.4733.1350,739
02 May 202433.5633.9733.2633.7633.4160,717
30 Apr 202434.1234.1733.7233.8733.5281,857
29 Apr 202434.1334.2634.0134.0333.6851,861
26 Apr 202434.0534.1933.9634.0333.6982,390
25 Apr 202434.0434.2633.8834.0433.70139,965
24 Apr 202434.1334.2233.9634.0033.6578,162
23 Apr 202434.0034.0633.8133.8933.5454,251
22 Apr 202433.7033.9733.6033.9033.5696,651
19 Apr 202433.4033.5332.9633.4433.10103,602
18 Apr 202433.3633.5333.1833.4533.1185,242
17 Apr 202433.4233.8433.3633.5233.1862,957
16 Apr 202433.8133.8833.3133.4233.08125,255
15 Apr 202434.1734.2833.9134.0333.68149,477
12 Apr 202434.0434.7134.0334.4134.06464,016
11 Apr 202433.8534.0433.3533.6033.26813,121
10 Apr 202433.4733.7233.4433.6833.34407,893
09 Apr 202432.9933.3832.9833.1932.85488,292
08 Apr 202432.5633.1232.5432.9932.65481,852
05 Apr 202432.5732.6332.3332.5632.22180,563
04 Apr 202432.2832.4732.2532.4732.14127,013
03 Apr 202432.1932.2831.9032.2531.92155,229
02 Apr 202431.2932.0331.2931.9831.65165,862
28 Mar 202430.9531.0730.8130.9530.6373,321
27 Mar 202430.9130.9130.6730.7030.3962,169
26 Mar 202431.1031.3131.0031.1330.8173,580
25 Mar 202431.0731.2230.9831.1730.86107,380
22 Mar 202430.7831.0130.7530.9430.6357,723
21 Mar 202430.7530.9630.6930.8530.5494,555
20 Mar 202430.6030.6430.4830.6430.3238,468
19 Mar 202430.3330.7030.3030.7030.3961,800
18 Mar 202430.1930.4030.1530.2629.9518,735
15 Mar 202430.1430.2630.1030.1329.8278,440
14 Mar 202429.9230.1529.8630.0029.7065,163
13 Mar 202429.4629.9229.4629.8529.5538,242
12 Mar 202429.5629.7529.4429.5129.2146,546
11 Mar 202429.2529.3529.1329.2828.9938,738
08 Mar 202429.5529.7029.3329.3429.0468,277
07 Mar 202429.3429.4029.1529.3329.0340,817
06 Mar 202429.0829.5329.0829.3929.0847,030
05 Mar 202428.9829.1028.7129.0628.7640,782
04 Mar 202429.5129.5429.0829.1128.8236,801
01 Mar 202429.1929.4429.1929.4329.1338,584
29 Feb 202429.0429.1928.9529.0728.7740,128
28 Feb 202429.3029.3029.0229.0628.7649,695
27 Feb 202429.2229.4229.1829.2328.9346,451
26 Feb 202429.4429.4429.0229.1528.8555,310
23 Feb 202429.6829.7729.2729.5229.2266,524
22 Feb 202429.7429.8629.5229.6129.3197,420
21 Feb 202429.3629.6129.3129.5829.2822,488
20 Feb 202429.6329.7629.2929.3829.0886,114
19 Feb 202429.5529.7529.5429.7529.4587,826
16 Feb 202429.5129.6229.4029.6129.3192,311
15 Feb 202429.3129.3628.7229.2028.9191,629
15 Feb 20240.344 Dividend
14 Feb 202429.6829.8329.5529.6328.9962,709
13 Feb 202429.6629.9129.4829.6429.0090,998
12 Feb 202429.3829.7629.3529.5828.9436,544
09 Feb 202429.4329.7229.4329.5028.8645,877
08 Feb 202429.2329.5129.0029.3928.7559,141
07 Feb 202429.4529.6129.1829.3028.6636,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...