Australia markets close in 2 hours 58 minutes

Shell plc (SHELL.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
33.36+0.20 (+0.60%)
At close: 05:35PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202433.3333.5733.3333.3633.364,086,340
24 June 202432.7133.2432.7133.1633.162,997,203
21 June 202432.7332.9432.5832.8732.879,003,369
20 June 202432.6532.9632.6132.8632.864,508,553
19 June 202432.4732.6932.4732.6132.613,804,805
18 June 202432.3532.5332.3032.4732.474,180,614
17 June 202432.2232.4432.2132.3632.364,717,256
14 June 202432.4132.5832.2232.2532.256,360,365
13 June 202432.5832.6832.3332.4032.404,823,782
12 June 202432.7933.0532.5432.6032.604,314,584
11 June 202432.7132.8732.6032.6932.694,098,970
10 June 202432.2832.7432.2332.7132.715,863,874
07 June 202432.3732.4932.1432.3332.333,837,431
06 June 202432.2232.3232.0632.3232.324,770,482
05 June 202432.1732.4032.0332.1032.106,341,746
04 June 202432.4932.5131.3332.1332.138,993,220
03 June 202433.4733.6932.8832.8832.886,621,632
31 May 202433.0033.2532.9933.2133.215,620,416
30 May 202432.9333.0432.8132.9732.974,167,469
29 May 202433.0033.4432.9733.0733.076,708,538
28 May 202432.9132.9632.6232.8032.804,338,847
27 May 202432.7332.9032.6632.8532.851,705,520
24 May 202432.5332.7832.4232.6932.694,776,181
23 May 202432.5632.8332.4932.7432.744,326,303
22 May 202432.7232.8832.4932.6032.606,107,783
21 May 202432.8833.0632.6532.9632.964,564,487
20 May 202433.1633.2232.8932.9232.926,244,796
17 May 202433.0833.2032.8132.9032.907,907,524
16 May 202433.3733.4132.7933.1233.1210,070,631
16 May 20240.344 Dividend
15 May 202434.1434.2433.3333.6233.286,452,528
14 May 202434.3334.4433.9033.9433.595,729,343
13 May 202434.3834.5134.2834.3333.984,670,218
10 May 202434.2234.4434.1734.4034.054,541,944
09 May 202433.8134.1433.8133.9633.614,602,900
08 May 202433.8433.9233.5133.7733.425,274,500
07 May 202433.8334.1033.7833.8833.544,323,470
06 May 202433.7133.8933.6833.7733.423,441,392
03 May 202433.7433.8733.3733.4733.135,779,215
02 May 202433.6133.9933.2433.7533.407,992,195
30 Apr 202434.1234.1733.7233.7433.395,140,595
29 Apr 202434.0434.2834.0134.0133.674,146,888
26 Apr 202434.1434.1933.9234.0433.706,178,462
25 Apr 202434.1134.2733.8534.0433.695,672,494
24 Apr 202434.1034.2333.9634.0133.675,309,503
23 Apr 202433.8934.0933.7833.8833.535,322,034
22 Apr 202433.5833.9733.5233.9233.577,480,978
19 Apr 202433.4033.5532.9233.4733.129,995,595
18 Apr 202433.4233.5633.1833.4733.136,212,668
17 Apr 202433.4733.6733.3833.5333.195,990,833
16 Apr 202433.7733.8833.3033.4833.149,503,336
15 Apr 202434.2234.3033.9234.0633.717,870,903
12 Apr 202433.9534.7433.9434.5734.229,473,752
11 Apr 202433.7734.0633.4633.5633.227,373,331
10 Apr 202433.4033.7433.4033.6533.306,595,419
09 Apr 202432.9633.4032.9433.1632.827,780,486
08 Apr 202432.5333.1332.5132.9732.647,359,900
05 Apr 202432.3732.6632.3332.5632.237,554,846
04 Apr 202432.2532.4432.1332.4032.075,768,923
03 Apr 202432.2232.2831.9032.2631.927,838,385
02 Apr 202431.3132.0331.2831.9531.6212,398,561
28 Mar 202430.9031.0930.8130.9530.646,270,881
27 Mar 202430.8330.9430.6630.6930.385,560,257
26 Mar 202431.1231.3031.0031.1130.794,379,731
25 Mar 202430.9031.2530.9031.1830.874,493,086
22 Mar 202430.8031.0130.7430.9230.605,635,499
21 Mar 202430.7630.9930.6830.8230.509,075,238
20 Mar 202430.5830.6630.4630.6330.315,741,639
19 Mar 202430.3330.6930.2430.6830.377,087,528
18 Mar 202430.2230.4030.0930.2729.966,759,502
15 Mar 202430.1130.2830.0830.1129.8015,023,980
14 Mar 202429.9030.1429.8230.0129.7110,733,529
13 Mar 202429.5029.9229.4229.8629.5612,913,540
12 Mar 202429.4929.7629.4229.5429.2410,310,782
11 Mar 202429.2629.4029.1329.3029.006,753,986
08 Mar 202429.4229.7329.3329.3429.047,337,244
07 Mar 202429.2729.4029.1429.3629.067,264,452
06 Mar 202429.0129.5529.0029.4129.119,158,320
05 Mar 202428.9329.1028.7329.0728.776,533,645
04 Mar 202429.4229.5729.0829.1028.807,369,489
01 Mar 202429.1929.4729.1529.4429.148,267,521
29 Feb 202428.9329.1828.9129.0828.787,762,746
28 Feb 202429.2529.3129.0229.0728.777,258,277
27 Feb 202429.1729.4329.1629.2528.956,316,353
26 Feb 202429.4029.4729.0229.2028.917,898,984
23 Feb 202429.6029.7829.2629.5429.246,145,409
22 Feb 202429.7529.8729.5229.6329.327,513,722
21 Feb 202429.3929.6429.2729.5929.296,571,353
20 Feb 202429.6029.7829.2929.4229.118,036,635
19 Feb 202429.5029.7429.4429.6629.364,041,928
16 Feb 202429.4029.6329.3729.5329.238,694,002
15 Feb 202429.2329.3928.7229.1928.908,808,342
15 Feb 20240.344 Dividend
14 Feb 202429.6029.8329.5629.6028.964,977,135
13 Feb 202429.6929.9329.4829.6428.995,622,473
12 Feb 202429.4929.7729.3229.5928.954,127,619
09 Feb 202429.4129.7329.3829.4928.856,013,277
08 Feb 202429.3129.5228.9929.3928.757,692,516
07 Feb 202429.4529.6129.1829.3428.706,908,329
06 Feb 202429.3829.5829.3229.4928.857,834,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...