SHELL.AS
Shell plc
13:11:41
34.64 €
0.0000 (%0.00)
Previous Close: 34.21
Day Low₺34.34
Day High₺34.8
SHELL.AS: Shell plc Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.2376
CLOSE 64.3022
Low
LOW 51.52
High
HIGH 75.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 54.48 | 54.9 | 52.26 | 53.84 |
| 01/04/2000 | 53.84 | 53.84 | 53.84 | 53.84 |
| 01/05/2000 | 63.02 | 63.36 | 62.66 | 62.9 |
| 01/06/2000 | 62.9 | 62.9 | 62.9 | 62.9 |
| 01/07/2000 | 62.9 | 62.9 | 62.9 | 62.9 |
| 01/10/2000 | 62.9 | 62.9 | 62.9 | 62.9 |
| 01/11/2000 | 69.98 | 70.7 | 68.96 | 70.54 |
| 01/12/2000 | 68.62 | 68.7 | 66.26 | 67.46 |
| 01/13/2000 | 60.8 | 60.84 | 59.9 | 60.16 |
| 01/14/2000 | 60.28 | 61.46 | 60.26 | 61 |
| 01/17/2000 | 60.6 | 61.08 | 60.36 | 60.48 |
| 01/18/2000 | 60.7 | 60.8 | 58.8 | 59.06 |
| 01/19/2000 | 58.76 | 60.06 | 58.7 | 59.76 |
| 01/20/2000 | 59.34 | 59.5 | 58.42 | 58.5 |
| 01/21/2000 | 57.5 | 58.84 | 57.4 | 58.84 |
| 01/24/2000 | 59.12 | 61.36 | 59.1 | 60.56 |
| 01/25/2000 | 58.2 | 60 | 58.12 | 59.56 |
| 01/26/2000 | 58.76 | 59.08 | 57.84 | 58.26 |
| 01/27/2000 | 57.76 | 58.74 | 57.38 | 57.86 |
| 01/28/2000 | 57.04 | 57.2 | 55.76 | 56.4 |
| 01/31/2000 | 55.36 | 55.62 | 54.3 | 54.54 |
| 02/01/2000 | 54.54 | 54.54 | 54.54 | 54.54 |
| 02/02/2000 | 57 | 57.5 | 56.7 | 57.3 |
| 02/03/2000 | 54.08 | 55.24 | 53.58 | 55 |
| 02/04/2000 | 55 | 55 | 55 | 55 |
| 02/07/2000 | 55 | 55 | 55 | 55 |
| 02/08/2000 | 55 | 55 | 55 | 55 |
| 02/09/2000 | 55 | 55 | 55 | 55 |
| 02/10/2000 | 68 | 69.6 | 67.98 | 69.2 |
| 02/11/2000 | 71.3 | 71.84 | 67.66 | 68.16 |
| 02/14/2000 | 55 | 55.6 | 54.6 | 54.86 |
| 02/15/2000 | 56.44 | 56.78 | 55.52 | 56.16 |
| 02/16/2000 | 57.7 | 57.96 | 56.8 | 57.82 |
| 02/17/2000 | 58.36 | 59.9 | 57.08 | 59.28 |
| 02/18/2000 | 58.7 | 58.9 | 56.72 | 56.96 |
| 02/21/2000 | 56 | 56.46 | 54.8 | 55.4 |
| 02/22/2000 | 55.4 | 55.76 | 53.94 | 54.26 |
| 02/23/2000 | 54.76 | 55 | 52.58 | 52.96 |
| 02/24/2000 | 53.02 | 53.3 | 51.52 | 51.9 |
| 02/25/2000 | 52.2 | 53.8 | 51.76 | 52.86 |
| 02/28/2000 | 52.96 | 53.48 | 52.18 | 52.94 |
| 02/29/2000 | 54.02 | 54.3 | 53.26 | 54.3 |
| 03/01/2000 | 60.84 | 61.6 | 59.44 | 59.46 |
| 03/02/2000 | 57.2 | 57.36 | 55.3 | 55.54 |
| 03/03/2000 | 56 | 57.1 | 54.56 | 55.46 |
| 03/06/2000 | 55.46 | 55.46 | 55.46 | 55.46 |
| 03/07/2000 | 64.96 | 65.46 | 64.32 | 65.3 |
| 03/08/2000 | 65.3 | 65.3 | 65.3 | 65.3 |
| 03/09/2000 | 65.3 | 65.3 | 65.3 | 65.3 |
| 03/10/2000 | 69.74 | 70.46 | 69.42 | 69.76 |
| 03/13/2000 | 57.5 | 58 | 56.64 | 57.32 |
| 03/14/2000 | 57 | 57.16 | 57 | 57.16 |
| 03/15/2000 | 57.18 | 58.1 | 56.66 | 57.6 |
| 03/16/2000 | 58.28 | 59.3 | 57.86 | 59.16 |
| 03/17/2000 | 61.76 | 61.9 | 58.6 | 59.26 |
| 03/20/2000 | 59.1 | 59.1 | 58.1 | 58.5 |
| 03/21/2000 | 58.5 | 60 | 57.52 | 60 |
| 03/22/2000 | 60.5 | 60.7 | 58.8 | 60 |
| 03/23/2000 | 59.4 | 59.46 | 57.76 | 58.4 |
| 03/24/2000 | 58.8 | 59.26 | 58.3 | 59 |
| 03/27/2000 | 57.8 | 58.06 | 56.7 | 57.16 |
| 03/28/2000 | 57.12 | 57.9 | 56.76 | 57.6 |
| 03/29/2000 | 57.64 | 58.52 | 56.82 | 57.66 |
| 03/30/2000 | 59.9 | 60.34 | 59.46 | 60.2 |
| 03/31/2000 | 60.16 | 62.26 | 60.02 | 61.02 |
| 04/03/2000 | 61.02 | 61.02 | 61.02 | 61.02 |
| 04/04/2000 | 60.52 | 61.8 | 60.5 | 61.16 |
| 04/05/2000 | 63.4 | 65.2 | 63.1 | 63.4 |
| 04/06/2000 | 63.4 | 63.4 | 63.4 | 63.4 |
| 04/07/2000 | 65 | 66.9 | 64.8 | 66.1 |
| 04/10/2000 | 70.02 | 70.7 | 69.66 | 70.26 |
| 04/11/2000 | 70.26 | 70.26 | 70.26 | 70.26 |
| 04/12/2000 | 66.8 | 67.32 | 65.54 | 67.32 |
| 04/13/2000 | 59.82 | 60.76 | 59.8 | 60.2 |
| 04/14/2000 | 59.96 | 60 | 59.04 | 59.92 |
| 04/17/2000 | 58.16 | 59.36 | 58.1 | 59.24 |
| 04/18/2000 | 59.48 | 59.5 | 58.6 | 59.2 |
| 04/19/2000 | 59.1 | 59.14 | 58.32 | 58.78 |
| 04/20/2000 | 59.2 | 60.1 | 59.08 | 59.6 |
| 04/21/2000 | 59.6 | 59.6 | 59.6 | 59.6 |
| 04/24/2000 | 59.6 | 59.6 | 59.6 | 59.6 |
| 04/25/2000 | 60 | 61.14 | 59.5 | 60.7 |
| 04/26/2000 | 61.06 | 61.96 | 61.02 | 61.76 |
| 04/27/2000 | 61.94 | 62.96 | 61.72 | 62.56 |
| 04/28/2000 | 62.56 | 63.86 | 62.26 | 63.4 |
| 05/01/2000 | 56.34 | 57.98 | 55.82 | 57.86 |
| 05/02/2000 | 57.86 | 57.86 | 57.86 | 57.86 |
| 05/03/2000 | 57.86 | 57.86 | 57.86 | 57.86 |
| 05/04/2000 | 60.86 | 60.9 | 59.2 | 60.16 |
| 05/05/2000 | 64 | 65.46 | 63.96 | 65.1 |
| 05/08/2000 | 65.1 | 65.1 | 65.1 | 65.1 |
| 05/09/2000 | 70.24 | 71.4 | 69.56 | 69.68 |
| 05/10/2000 | 69.78 | 70 | 69.38 | 69.8 |
| 05/11/2000 | 69.8 | 69.8 | 69.8 | 69.8 |
| 05/12/2000 | 67.52 | 68.64 | 67.5 | 67.78 |
| 05/15/2000 | 67.34 | 68.4 | 67 | 68.34 |
| 05/16/2000 | 68.48 | 68.64 | 67.86 | 68.04 |
| 05/17/2000 | 67.26 | 67.88 | 66.78 | 67.88 |
| 05/18/2000 | 68 | 69.6 | 67.84 | 69.28 |
| 05/19/2000 | 68.56 | 70.48 | 68.56 | 70.12 |
| 05/22/2000 | 69.72 | 70.28 | 68.84 | 69.92 |
| 05/23/2000 | 69.5 | 69.7 | 68.2 | 68.6 |
| 05/24/2000 | 68.82 | 69.1 | 67 | 67.34 |
| 05/25/2000 | 68.1 | 68.1 | 65.7 | 65.8 |
| 05/26/2000 | 65.52 | 66.42 | 65.3 | 66 |
| 05/29/2000 | 65.66 | 66.26 | 65.54 | 66.16 |
| 05/30/2000 | 66.1 | 66.38 | 65.56 | 65.68 |
| 05/31/2000 | 66 | 66.76 | 65.2 | 66.04 |
| 06/01/2000 | 58 | 58.56 | 57.8 | 58.38 |
| 06/02/2000 | 58.38 | 58.38 | 58.38 | 58.38 |
| 06/05/2000 | 58.38 | 58.38 | 58.38 | 58.38 |
| 06/06/2000 | 65 | 66.1 | 64.9 | 65.6 |
| 06/07/2000 | 64.44 | 65.04 | 64.06 | 64.72 |
| 06/08/2000 | 64.72 | 64.72 | 64.72 | 64.72 |
| 06/09/2000 | 69.98 | 71.26 | 69.8 | 71.2 |
| 06/12/2000 | 67.3 | 67.56 | 63.66 | 63.84 |
| 06/13/2000 | 67 | 68.3 | 66.62 | 68.16 |
| 06/14/2000 | 67.56 | 67.92 | 66.84 | 67.5 |
| 06/15/2000 | 66.56 | 66.78 | 65.76 | 66.3 |
| 06/16/2000 | 65.66 | 66.2 | 65.3 | 66.1 |
| 06/19/2000 | 65.74 | 66.5 | 65.66 | 65.74 |
| 06/20/2000 | 65.2 | 65.26 | 64.3 | 64.52 |
| 06/21/2000 | 64.98 | 65.46 | 64.1 | 64.8 |
| 06/22/2000 | 65.82 | 67.38 | 65.66 | 66.76 |
| 06/23/2000 | 65.2 | 66.3 | 65.2 | 66.16 |
| 06/26/2000 | 66.38 | 67.48 | 66 | 66.96 |
| 06/27/2000 | 66.68 | 66.92 | 66.1 | 66.5 |
| 06/28/2000 | 66.26 | 66.7 | 65.4 | 65.66 |
| 06/29/2000 | 65.58 | 65.98 | 65.12 | 65.12 |
| 06/30/2000 | 64.76 | 65.84 | 64.6 | 65.1 |
| 07/03/2000 | 54.6 | 56.26 | 54.6 | 56.26 |
| 07/04/2000 | 61 | 61 | 59.2 | 59.98 |
| 07/05/2000 | 59.98 | 59.98 | 59.98 | 59.98 |
| 07/06/2000 | 65.9 | 66.4 | 65.36 | 65.6 |
| 07/07/2000 | 64.64 | 65.48 | 64.4 | 65.4 |
| 07/10/2000 | 65.4 | 65.4 | 65.4 | 65.4 |
| 07/11/2000 | 68.18 | 69.48 | 68.1 | 69.08 |
| 07/12/2000 | 64.26 | 64.6 | 62.76 | 64.34 |
| 07/13/2000 | 65.74 | 65.9 | 65.74 | 65.9 |
| 07/14/2000 | 65.74 | 65.84 | 64.52 | 64.66 |
| 07/17/2000 | 64.56 | 64.7 | 63.86 | 64.04 |
| 07/18/2000 | 63.78 | 64.32 | 63.5 | 63.9 |
| 07/19/2000 | 64.1 | 64.8 | 64 | 64.4 |
| 07/20/2000 | 64.48 | 64.56 | 63.86 | 63.86 |
| 07/21/2000 | 63.28 | 63.3 | 62.46 | 62.48 |
| 07/24/2000 | 62.32 | 63.36 | 62.3 | 62.36 |
| 07/25/2000 | 61.8 | 62.3 | 60.9 | 62.2 |
| 07/26/2000 | 61.5 | 62.26 | 61.02 | 62 |
| 07/27/2000 | 61.4 | 62.36 | 61.16 | 62.26 |
| 07/28/2000 | 63.06 | 64.06 | 63.04 | 63.4 |
| 07/31/2000 | 63.22 | 64 | 63.22 | 64 |
| 08/01/2000 | 64 | 64 | 64 | 64 |
| 08/02/2000 | 55.3 | 56.8 | 55.04 | 56.3 |
| 08/03/2000 | 57.46 | 58.96 | 57.26 | 58.8 |
| 08/04/2000 | 58.8 | 58.8 | 58.8 | 58.8 |
| 08/07/2000 | 58.8 | 58.8 | 58.8 | 58.8 |
| 08/08/2000 | 65.6 | 65.78 | 64.82 | 64.94 |
| 08/09/2000 | 72.26 | 72.46 | 71.26 | 71.6 |
| 08/10/2000 | 71.6 | 71.6 | 71.6 | 71.6 |
| 08/11/2000 | 69.08 | 69.6 | 68.66 | 69.26 |
| 08/14/2000 | 66.3 | 66.9 | 66.16 | 66.5 |
| 08/15/2000 | 66.56 | 67.4 | 66.42 | 66.66 |
| 08/16/2000 | 66.66 | 67.24 | 66.32 | 66.56 |
| 08/17/2000 | 66.66 | 68.24 | 66.5 | 68.1 |
| 08/18/2000 | 67.96 | 69.56 | 67.96 | 68.84 |
| 08/21/2000 | 67.56 | 68.66 | 67.56 | 68.48 |
| 08/22/2000 | 68.62 | 70 | 68.62 | 69.78 |
| 08/23/2000 | 69.74 | 72.6 | 69.6 | 71.56 |
| 08/24/2000 | 71.1 | 71.52 | 68.4 | 68.76 |
| 08/25/2000 | 69.1 | 69.1 | 67.8 | 68.42 |
| 08/28/2000 | 68.34 | 69.2 | 68.34 | 68.84 |
| 08/29/2000 | 68.7 | 69.5 | 68.68 | 69.16 |
| 08/30/2000 | 69.32 | 70.26 | 69.16 | 69.36 |
| 08/31/2000 | 69.06 | 69.46 | 68.26 | 68.5 |
| 09/01/2000 | 68.5 | 68.5 | 68.5 | 68.5 |
| 09/04/2000 | 68.5 | 68.5 | 68.5 | 68.5 |
| 09/05/2000 | 65.34 | 66.66 | 65.2 | 66.34 |
| 09/06/2000 | 65.26 | 66.54 | 65.2 | 66.3 |
| 09/07/2000 | 66.3 | 66.3 | 66.3 | 66.3 |
| 09/08/2000 | 64.94 | 66.16 | 64.9 | 65.84 |
| 09/11/2000 | 69.4 | 70 | 68.84 | 69 |
| 09/12/2000 | 69 | 69 | 69 | 69 |
| 09/13/2000 | 73.4 | 73.98 | 71.8 | 72.56 |
| 09/14/2000 | 71.82 | 71.82 | 70.6 | 71.1 |
| 09/15/2000 | 71.52 | 73.1 | 71.2 | 72.76 |
| 09/18/2000 | 73.56 | 73.98 | 72.9 | 73.16 |
| 09/19/2000 | 73.32 | 73.74 | 72.7 | 72.96 |
| 09/20/2000 | 72.5 | 73.26 | 71.96 | 72.9 |
| 09/21/2000 | 71.76 | 72.1 | 70.92 | 71.54 |
| 09/22/2000 | 70.74 | 71.4 | 69.5 | 70.34 |
| 09/25/2000 | 69.02 | 69.6 | 67.18 | 67.34 |
| 09/26/2000 | 67.66 | 68.48 | 67.56 | 67.96 |
| 09/27/2000 | 68.38 | 68.9 | 67.8 | 68.18 |
| 09/28/2000 | 68.7 | 68.8 | 67.7 | 68.34 |
| 09/29/2000 | 68.3 | 68.68 | 67.82 | 68.48 |
| 10/02/2000 | 53.3 | 55 | 52.02 | 54.66 |
| 10/03/2000 | 57.72 | 58.88 | 57.56 | 58.22 |
| 10/04/2000 | 59.7 | 59.9 | 58.7 | 59.5 |
| 10/05/2000 | 65.1 | 65.76 | 64.66 | 64.84 |
| 10/06/2000 | 64.84 | 64.84 | 64.84 | 64.84 |
| 10/09/2000 | 64.84 | 64.84 | 64.84 | 64.84 |
| 10/10/2000 | 70.96 | 72.26 | 70.96 | 72.06 |
| 10/11/2000 | 68.3 | 70.5 | 68.26 | 70.18 |
| 10/12/2000 | 70.18 | 70.18 | 70.18 | 70.18 |
| 10/13/2000 | 75.28 | 75.9 | 73.22 | 73.94 |
| 10/16/2000 | 73.06 | 73.3 | 72.26 | 73.3 |
| 10/17/2000 | 73.06 | 73.88 | 72.52 | 73.38 |
| 10/18/2000 | 72.92 | 73.84 | 72.04 | 72.4 |
| 10/19/2000 | 72.06 | 72.28 | 70.7 | 72.12 |
| 10/20/2000 | 72.06 | 73.34 | 71.74 | 73.2 |
| 10/23/2000 | 73.38 | 73.8 | 73.06 | 73.48 |
| 10/24/2000 | 73.5 | 74.04 | 72.92 | 73.16 |
| 10/25/2000 | 73.04 | 73.44 | 72.06 | 72.34 |
| 10/26/2000 | 72 | 72.62 | 70.4 | 70.82 |
| 10/27/2000 | 71.18 | 72.18 | 70.52 | 70.7 |
| 10/30/2000 | 70.7 | 71 | 68.5 | 69.74 |
| 10/31/2000 | 70.56 | 71.28 | 69.7 | 69.9 |
| 11/01/2000 | 60.96 | 61.18 | 59.72 | 59.86 |
| 11/02/2000 | 56 | 57.7 | 55.76 | 57.08 |
| 11/03/2000 | 57.08 | 57.08 | 57.08 | 57.08 |
| 11/06/2000 | 57.08 | 57.08 | 57.08 | 57.08 |
| 11/07/2000 | 65.36 | 66.24 | 65.36 | 65.76 |
| 11/08/2000 | 66.46 | 66.96 | 66.2 | 66.3 |
| 11/09/2000 | 71.02 | 74.34 | 70.82 | 74.2 |
| 11/10/2000 | 72.48 | 74.1 | 72.34 | 73.52 |
| 11/13/2000 | 70 | 70.68 | 69.42 | 69.84 |
| 11/14/2000 | 69.74 | 70.2 | 69.06 | 69.84 |
| 11/15/2000 | 70.16 | 71.4 | 70 | 71.06 |
| 11/16/2000 | 71.06 | 71.48 | 70.76 | 71.2 |
| 11/17/2000 | 71.02 | 71.72 | 70.56 | 71.48 |
| 11/20/2000 | 71.46 | 71.9 | 70.42 | 70.62 |
| 11/21/2000 | 70.12 | 72.08 | 69.9 | 71.96 |
| 11/22/2000 | 71.96 | 72.38 | 71.34 | 71.82 |
| 11/23/2000 | 71.74 | 72.1 | 70.88 | 71.4 |
| 11/24/2000 | 71.5 | 71.98 | 71.12 | 71.84 |
| 11/27/2000 | 71.66 | 72.2 | 71.32 | 71.98 |
| 11/28/2000 | 71.7 | 72.34 | 70.8 | 71.88 |
| 11/29/2000 | 72.1 | 72.16 | 70.92 | 71.4 |
| 11/30/2000 | 70.54 | 70.78 | 68.62 | 68.9 |
| 12/01/2000 | 60 | 61.18 | 59.96 | 61.1 |
| 12/04/2000 | 60.36 | 60.36 | 59.3 | 60.3 |
| 12/05/2000 | 67.46 | 68.84 | 67.28 | 67.64 |
| 12/06/2000 | 67.64 | 67.64 | 67.64 | 67.64 |
| 12/07/2000 | 66.6 | 67.06 | 66.02 | 66.2 |
| 12/08/2000 | 66.2 | 66.2 | 66.2 | 66.2 |
| 12/11/2000 | 66.2 | 66.2 | 66.2 | 66.2 |
| 12/12/2000 | 62.78 | 63.98 | 62.32 | 63.58 |
| 12/13/2000 | 63.76 | 64.78 | 63.52 | 64.68 |
| 12/14/2000 | 64.98 | 65.2 | 62.92 | 63.74 |
| 12/15/2000 | 62.2 | 63.2 | 61.5 | 63.16 |
| 12/18/2000 | 62.66 | 64.5 | 62.56 | 62.94 |
| 12/19/2000 | 63.02 | 65.82 | 62.5 | 65.78 |
| 12/20/2000 | 65.14 | 66 | 63.48 | 64.08 |
| 12/21/2000 | 63 | 64.32 | 61.36 | 64.24 |
| 12/22/2000 | 63.9 | 65.2 | 63.3 | 63.72 |
| 12/25/2000 | 63.72 | 63.72 | 63.72 | 63.72 |
| 12/26/2000 | 63.72 | 63.72 | 63.72 | 63.72 |
| 12/27/2000 | 64.7 | 66.3 | 64.6 | 65.8 |
| 12/28/2000 | 65.78 | 66.96 | 65.78 | 66.38 |
| 12/29/2000 | 66.9 | 67.5 | 65.2 | 65.26 |