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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.3686
CLOSE 62.3732
Low
LOW 43.72
High
HIGH 72.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 65.26 | 65.26 | 65.26 | 65.26 |
| 01/02/2001 | 64.46 | 64.56 | 63.5 | 63.7 |
| 01/03/2001 | 63.26 | 63.5 | 62.76 | 63 |
| 01/04/2001 | 63 | 63 | 63 | 63 |
| 01/05/2001 | 67.8 | 67.88 | 66.68 | 67.14 |
| 01/08/2001 | 66.7 | 67.2 | 66.4 | 66.84 |
| 01/09/2001 | 66.84 | 66.84 | 66.84 | 66.84 |
| 01/10/2001 | 55.4 | 55.4 | 52.9 | 53.06 |
| 01/11/2001 | 56.5 | 57.2 | 54.76 | 57.2 |
| 01/12/2001 | 57.2 | 57.2 | 57.2 | 57.2 |
| 01/15/2001 | 63.96 | 65.6 | 63.76 | 65.6 |
| 01/16/2001 | 65.6 | 65.6 | 63.92 | 64.26 |
| 01/17/2001 | 63.7 | 65.06 | 63.64 | 64.26 |
| 01/18/2001 | 63.58 | 63.62 | 62.54 | 63.02 |
| 01/19/2001 | 62.98 | 63.22 | 61.88 | 62.62 |
| 01/22/2001 | 63.06 | 63.46 | 62.58 | 63.06 |
| 01/23/2001 | 62.74 | 62.8 | 61.26 | 61.5 |
| 01/24/2001 | 61.98 | 63.52 | 61.56 | 62.96 |
| 01/25/2001 | 63.02 | 64.64 | 62.9 | 64.34 |
| 01/26/2001 | 64.8 | 65.46 | 64.2 | 64.26 |
| 01/29/2001 | 65.06 | 65.2 | 64.58 | 64.84 |
| 01/30/2001 | 64.48 | 64.48 | 63.48 | 63.74 |
| 01/31/2001 | 63.76 | 64.6 | 63.66 | 64.6 |
| 02/01/2001 | 64.42 | 66.74 | 64.42 | 65.44 |
| 02/02/2001 | 64 | 64.9 | 63.76 | 64.62 |
| 02/05/2001 | 67.34 | 67.34 | 65.84 | 66.26 |
| 02/06/2001 | 66.26 | 66.26 | 66.26 | 66.26 |
| 02/07/2001 | 68.8 | 69.1 | 68.26 | 68.82 |
| 02/08/2001 | 66.48 | 67.34 | 64.2 | 64.34 |
| 02/09/2001 | 64.34 | 64.34 | 64.34 | 64.34 |
| 02/12/2001 | 64.34 | 64.34 | 64.34 | 64.34 |
| 02/13/2001 | 67.26 | 67.34 | 66.3 | 66.72 |
| 02/14/2001 | 66.36 | 67.2 | 65.64 | 67 |
| 02/15/2001 | 66.52 | 66.52 | 65.34 | 66.06 |
| 02/16/2001 | 66.32 | 66.96 | 65.56 | 66.46 |
| 02/19/2001 | 66.48 | 66.84 | 65.5 | 66.38 |
| 02/20/2001 | 66.4 | 66.92 | 66 | 66.2 |
| 02/21/2001 | 65.98 | 66.1 | 64.24 | 65.4 |
| 02/22/2001 | 65 | 65.34 | 64.24 | 64.9 |
| 02/23/2001 | 64.84 | 65 | 63.9 | 64.48 |
| 02/26/2001 | 64.12 | 65.3 | 63.74 | 64.7 |
| 02/27/2001 | 65.02 | 66.06 | 64.92 | 65.38 |
| 02/28/2001 | 64.84 | 65.56 | 64.42 | 64.46 |
| 03/01/2001 | 65.96 | 67.08 | 65.44 | 65.96 |
| 03/02/2001 | 65.96 | 65.96 | 65.96 | 65.96 |
| 03/05/2001 | 65.66 | 65.86 | 63.9 | 64.46 |
| 03/06/2001 | 64.46 | 64.46 | 64.46 | 64.46 |
| 03/07/2001 | 68.9 | 68.9 | 67.04 | 67.2 |
| 03/08/2001 | 64.1 | 64.26 | 62.3 | 62.46 |
| 03/09/2001 | 63.28 | 63.28 | 61.38 | 62.02 |
| 03/12/2001 | 53.9 | 54.9 | 53.6 | 54.7 |
| 03/13/2001 | 63.04 | 63.26 | 62.5 | 62.56 |
| 03/14/2001 | 63.3 | 63.3 | 61.66 | 62.9 |
| 03/15/2001 | 62.82 | 64.2 | 62.72 | 64.18 |
| 03/16/2001 | 64.58 | 65.12 | 63.76 | 63.76 |
| 03/19/2001 | 63.78 | 64.6 | 62.5 | 63.16 |
| 03/20/2001 | 63 | 63.82 | 62.8 | 63.66 |
| 03/21/2001 | 62.98 | 64.22 | 62.98 | 63.36 |
| 03/22/2001 | 63 | 63.6 | 62 | 62.5 |
| 03/23/2001 | 61.9 | 62.1 | 61.02 | 61.16 |
| 03/26/2001 | 61.88 | 62.7 | 60.96 | 62.5 |
| 03/27/2001 | 61.78 | 63.56 | 61.46 | 63.4 |
| 03/28/2001 | 63.52 | 64.1 | 62.56 | 62.56 |
| 03/29/2001 | 62.2 | 63.26 | 61.8 | 62.9 |
| 03/30/2001 | 63.06 | 63.76 | 62.72 | 63 |
| 04/02/2001 | 63 | 63 | 63 | 63 |
| 04/03/2001 | 63 | 63 | 63 | 63 |
| 04/04/2001 | 60.32 | 60.32 | 59.02 | 60.3 |
| 04/05/2001 | 65.14 | 65.4 | 64.2 | 64.64 |
| 04/06/2001 | 64.64 | 64.64 | 64.64 | 64.64 |
| 04/09/2001 | 62.32 | 63.52 | 61.68 | 62.78 |
| 04/10/2001 | 55.02 | 57.2 | 54.52 | 57.2 |
| 04/11/2001 | 57.2 | 57.2 | 57.2 | 57.2 |
| 04/12/2001 | 55.1 | 55.5 | 54.56 | 55.2 |
| 04/13/2001 | 55.2 | 55.2 | 55.2 | 55.2 |
| 04/16/2001 | 55.2 | 55.2 | 55.2 | 55.2 |
| 04/17/2001 | 65.28 | 65.7 | 64.7 | 65.2 |
| 04/18/2001 | 65.5 | 65.84 | 64.8 | 65.7 |
| 04/19/2001 | 64.76 | 65.26 | 63.4 | 63.5 |
| 04/20/2001 | 63.66 | 64.08 | 62.72 | 63.76 |
| 04/23/2001 | 63.52 | 64.46 | 63.4 | 63.9 |
| 04/24/2001 | 64.24 | 65.4 | 64.24 | 65.34 |
| 04/25/2001 | 65.2 | 65.9 | 64.76 | 65.74 |
| 04/26/2001 | 65.92 | 66.8 | 65.56 | 66.74 |
| 04/27/2001 | 66.6 | 68 | 66.46 | 67.4 |
| 04/30/2001 | 67.4 | 67.4 | 67.4 | 67.4 |
| 05/01/2001 | 64 | 64.92 | 63.76 | 64.7 |
| 05/02/2001 | 64.48 | 66.08 | 64.2 | 65.84 |
| 05/03/2001 | 63.88 | 64.06 | 62.8 | 64 |
| 05/04/2001 | 60.66 | 61.24 | 60.26 | 61.06 |
| 05/07/2001 | 67 | 68.4 | 67 | 68.12 |
| 05/08/2001 | 68.12 | 68.12 | 68.12 | 68.12 |
| 05/09/2001 | 63.02 | 63.64 | 62.52 | 62.9 |
| 05/10/2001 | 56.46 | 57.3 | 55.2 | 55.82 |
| 05/11/2001 | 56.3 | 57.3 | 56.1 | 57.16 |
| 05/14/2001 | 67.26 | 67.34 | 66.36 | 67.16 |
| 05/15/2001 | 67.5 | 68.44 | 67.34 | 68.3 |
| 05/16/2001 | 67.86 | 68.48 | 67.64 | 68.3 |
| 05/17/2001 | 68.5 | 69.56 | 68.5 | 69.26 |
| 05/18/2001 | 68.7 | 70.34 | 68.58 | 70.26 |
| 05/21/2001 | 70.46 | 71.68 | 70.4 | 70.76 |
| 05/22/2001 | 70.48 | 71.4 | 70.2 | 70.7 |
| 05/23/2001 | 70.5 | 70.98 | 70.12 | 70.3 |
| 05/24/2001 | 70.42 | 70.88 | 69.96 | 70.66 |
| 05/25/2001 | 70.68 | 71.5 | 70.62 | 70.66 |
| 05/28/2001 | 70.64 | 71.48 | 70.62 | 70.96 |
| 05/29/2001 | 71 | 71.9 | 70.86 | 71.42 |
| 05/30/2001 | 71.28 | 71.66 | 71.06 | 71.56 |
| 05/31/2001 | 71.42 | 72.16 | 71.34 | 71.68 |
| 06/01/2001 | 71.68 | 71.68 | 71.68 | 71.68 |
| 06/04/2001 | 61.86 | 61.96 | 61 | 61.4 |
| 06/05/2001 | 61.4 | 61.4 | 61.4 | 61.4 |
| 06/06/2001 | 72.52 | 72.56 | 71.26 | 72.1 |
| 06/07/2001 | 68.58 | 68.58 | 66.84 | 67.2 |
| 06/08/2001 | 62.72 | 63.58 | 62.36 | 63.58 |
| 06/11/2001 | 56.96 | 57.76 | 55.6 | 55.76 |
| 06/12/2001 | 56.06 | 56.46 | 54.96 | 55.5 |
| 06/13/2001 | 72.48 | 72.68 | 72.06 | 72.3 |
| 06/14/2001 | 71.84 | 72.4 | 71.52 | 71.52 |
| 06/15/2001 | 71.1 | 71.98 | 70.96 | 71.76 |
| 06/18/2001 | 71.68 | 71.84 | 70.76 | 70.9 |
| 06/19/2001 | 70.52 | 71.1 | 70.32 | 70.66 |
| 06/20/2001 | 70.52 | 71.16 | 69.56 | 70.96 |
| 06/21/2001 | 70.28 | 70.4 | 69.82 | 70.2 |
| 06/22/2001 | 70.2 | 70.88 | 69.62 | 69.88 |
| 06/25/2001 | 69.78 | 70.76 | 69.56 | 70.34 |
| 06/26/2001 | 70.48 | 70.64 | 69.56 | 69.7 |
| 06/27/2001 | 69.4 | 69.44 | 68.7 | 68.76 |
| 06/28/2001 | 67.9 | 68 | 65.8 | 66.92 |
| 06/29/2001 | 66.74 | 67.98 | 65.6 | 67.98 |
| 07/02/2001 | 66.4 | 66.46 | 65.56 | 65.66 |
| 07/03/2001 | 64.06 | 65 | 64.04 | 64.96 |
| 07/04/2001 | 64.96 | 64.96 | 64.96 | 64.96 |
| 07/05/2001 | 65.5 | 66.06 | 65.18 | 65.8 |
| 07/06/2001 | 71.26 | 72.1 | 70.88 | 72.1 |
| 07/09/2001 | 62 | 62.3 | 60.04 | 60.28 |
| 07/10/2001 | 60.28 | 60.28 | 60.28 | 60.28 |
| 07/11/2001 | 55.5 | 56.5 | 55.1 | 55.8 |
| 07/12/2001 | 54.2 | 54.7 | 53.76 | 54.26 |
| 07/13/2001 | 66.2 | 66.54 | 65.28 | 66.48 |
| 07/16/2001 | 66.3 | 66.3 | 65.12 | 65.48 |
| 07/17/2001 | 65.12 | 65.66 | 64.92 | 65.52 |
| 07/18/2001 | 64.8 | 64.84 | 62.78 | 63.04 |
| 07/19/2001 | 62.6 | 63.3 | 61.62 | 63.28 |
| 07/20/2001 | 63.3 | 64.18 | 62.78 | 63.7 |
| 07/23/2001 | 64.5 | 65.38 | 64.1 | 64.2 |
| 07/24/2001 | 64.2 | 64.84 | 63.36 | 63.6 |
| 07/25/2001 | 62.5 | 63.6 | 62.26 | 63.06 |
| 07/26/2001 | 64.1 | 65.44 | 63.8 | 65.02 |
| 07/27/2001 | 65.52 | 66.32 | 65.42 | 65.86 |
| 07/30/2001 | 66.04 | 66.88 | 65.9 | 66.3 |
| 07/31/2001 | 65.64 | 66.84 | 65.42 | 66.66 |
| 08/01/2001 | 64.98 | 66.1 | 64.54 | 64.54 |
| 08/02/2001 | 65.84 | 66.8 | 65.26 | 66.54 |
| 08/03/2001 | 65.06 | 65.06 | 64.3 | 64.52 |
| 08/06/2001 | 71.74 | 72.3 | 71.56 | 71.82 |
| 08/07/2001 | 71.82 | 71.82 | 71.82 | 71.82 |
| 08/08/2001 | 63.64 | 63.84 | 62.7 | 62.8 |
| 08/09/2001 | 62.8 | 62.8 | 62.8 | 62.8 |
| 08/10/2001 | 56.36 | 56.36 | 54 | 55.72 |
| 08/13/2001 | 61.64 | 62.1 | 61.12 | 61.72 |
| 08/14/2001 | 61.82 | 62.7 | 61.8 | 62.3 |
| 08/15/2001 | 62.44 | 62.92 | 61.9 | 61.92 |
| 08/16/2001 | 61.84 | 62.9 | 61.16 | 62.68 |
| 08/17/2001 | 62.54 | 62.88 | 61.66 | 61.88 |
| 08/20/2001 | 61.7 | 61.88 | 60.9 | 61.56 |
| 08/21/2001 | 61.88 | 61.9 | 61.2 | 61.8 |
| 08/22/2001 | 61.98 | 63.2 | 61.6 | 62.42 |
| 08/23/2001 | 62.58 | 63.4 | 62.26 | 63.1 |
| 08/24/2001 | 63.28 | 64.2 | 63.06 | 64.02 |
| 08/27/2001 | 64.32 | 65.04 | 64.16 | 64.24 |
| 08/28/2001 | 63.98 | 64.7 | 63.02 | 63.12 |
| 08/29/2001 | 62.96 | 63.9 | 62.4 | 63.66 |
| 08/30/2001 | 63.4 | 64 | 62.86 | 62.86 |
| 08/31/2001 | 62.32 | 62.8 | 62.1 | 62.44 |
| 09/03/2001 | 65 | 65.48 | 64.52 | 64.68 |
| 09/04/2001 | 61.76 | 63.2 | 61.52 | 63.02 |
| 09/05/2001 | 66.1 | 67.02 | 65.9 | 67 |
| 09/06/2001 | 67 | 67 | 67 | 67 |
| 09/07/2001 | 67 | 67.48 | 66.16 | 66.96 |
| 09/10/2001 | 55.5 | 56.4 | 54.84 | 55.72 |
| 09/11/2001 | 57.06 | 58.56 | 56.7 | 57.9 |
| 09/12/2001 | 57.9 | 57.9 | 57.9 | 57.9 |
| 09/13/2001 | 57.76 | 58.24 | 56.62 | 57.16 |
| 09/14/2001 | 57 | 58.34 | 54.46 | 54.6 |
| 09/17/2001 | 54.6 | 56.58 | 53 | 56.3 |
| 09/18/2001 | 56.3 | 56.32 | 54.72 | 55.64 |
| 09/19/2001 | 54.8 | 54.88 | 51.76 | 52.36 |
| 09/20/2001 | 51.68 | 51.8 | 48.36 | 48.78 |
| 09/21/2001 | 45.5 | 47.8 | 43.72 | 45.78 |
| 09/24/2001 | 48.2 | 50.06 | 47.82 | 49.88 |
| 09/25/2001 | 48.84 | 50.5 | 47.74 | 50.16 |
| 09/26/2001 | 49.74 | 52.32 | 49.46 | 50.74 |
| 09/27/2001 | 50.94 | 52.6 | 50.4 | 52.46 |
| 09/28/2001 | 53.8 | 55.28 | 53.46 | 55.22 |
| 10/01/2001 | 63 | 63.3 | 62 | 62 |
| 10/02/2001 | 62 | 62 | 62 | 62 |
| 10/03/2001 | 62 | 62 | 62 | 62 |
| 10/04/2001 | 63.8 | 65.12 | 63.36 | 64.92 |
| 10/05/2001 | 67.32 | 68.26 | 67.26 | 67.7 |
| 10/08/2001 | 61.48 | 62.06 | 60.64 | 60.8 |
| 10/09/2001 | 60.1 | 60.24 | 57.8 | 59.56 |
| 10/10/2001 | 55.76 | 58.6 | 55.28 | 58.48 |
| 10/11/2001 | 58.48 | 58.48 | 58.48 | 58.48 |
| 10/12/2001 | 54.5 | 54.6 | 53.5 | 53.86 |
| 10/15/2001 | 58.42 | 58.98 | 57.7 | 57.9 |
| 10/16/2001 | 58.08 | 58.68 | 57.36 | 58 |
| 10/17/2001 | 58.46 | 60.16 | 58.42 | 59.86 |
| 10/18/2001 | 58.64 | 58.9 | 57.22 | 57.4 |
| 10/19/2001 | 56.5 | 56.66 | 54.82 | 55.5 |
| 10/22/2001 | 55.82 | 56.56 | 55 | 56.54 |
| 10/23/2001 | 57 | 58.5 | 56.86 | 58.38 |
| 10/24/2001 | 57.82 | 59 | 56.96 | 57.34 |
| 10/25/2001 | 57.86 | 58.58 | 56.02 | 56.4 |
| 10/26/2001 | 57.5 | 58.5 | 57 | 58.5 |
| 10/29/2001 | 58.86 | 59.3 | 57.6 | 57.8 |
| 10/30/2001 | 57.3 | 57.4 | 55.6 | 56.06 |
| 10/31/2001 | 55.5 | 56.56 | 55.5 | 56.5 |
| 11/01/2001 | 62.76 | 63.84 | 62.76 | 63.46 |
| 11/02/2001 | 63.46 | 63.46 | 63.46 | 63.46 |
| 11/05/2001 | 67.2 | 67.84 | 66.84 | 66.98 |
| 11/06/2001 | 71.52 | 72.56 | 71.5 | 72.22 |
| 11/07/2001 | 65.3 | 65.6 | 64.68 | 65.2 |
| 11/08/2001 | 65.2 | 65.2 | 65.2 | 65.2 |
| 11/09/2001 | 60.08 | 62.5 | 59.16 | 60.2 |
| 11/12/2001 | 53.86 | 54.66 | 53.7 | 54.46 |
| 11/13/2001 | 57.06 | 59 | 57.06 | 59 |
| 11/14/2001 | 59 | 59.86 | 55.1 | 55.9 |
| 11/15/2001 | 55 | 55.3 | 51.76 | 51.96 |
| 11/16/2001 | 53.4 | 54.5 | 51.76 | 53.66 |
| 11/19/2001 | 55 | 55.56 | 53.86 | 54.26 |
| 11/20/2001 | 55.06 | 56.46 | 53.5 | 56.4 |
| 11/21/2001 | 56.5 | 57.3 | 55.9 | 56 |
| 11/22/2001 | 56.3 | 57.56 | 55.6 | 56.8 |
| 11/23/2001 | 57.06 | 57.6 | 54.8 | 56.66 |
| 11/26/2001 | 56.8 | 57.3 | 55 | 55.1 |
| 11/27/2001 | 55.4 | 55.6 | 53.8 | 55.06 |
| 11/28/2001 | 54.3 | 54.8 | 53.8 | 54.3 |
| 11/29/2001 | 53.9 | 55.06 | 53.6 | 54.76 |
| 11/30/2001 | 54.7 | 54.7 | 53.2 | 54 |
| 12/03/2001 | 64.24 | 64.5 | 63.38 | 63.8 |
| 12/04/2001 | 64.2 | 65.18 | 63.6 | 64.56 |
| 12/05/2001 | 64.56 | 64.56 | 64.56 | 64.56 |
| 12/06/2001 | 72.4 | 72.92 | 71.96 | 72 |
| 12/07/2001 | 65.78 | 66.12 | 65.26 | 65.74 |
| 12/10/2001 | 59.2 | 59.56 | 58.2 | 59.2 |
| 12/11/2001 | 58.5 | 58.7 | 56.2 | 56.7 |
| 12/12/2001 | 54.06 | 54.4 | 53.26 | 53.4 |
| 12/13/2001 | 53.2 | 53.5 | 52.3 | 52.3 |
| 12/14/2001 | 52.1 | 52.9 | 51.86 | 52 |
| 12/17/2001 | 52.36 | 53.7 | 51.96 | 53.6 |
| 12/18/2001 | 53.16 | 53.9 | 52.96 | 53.06 |
| 12/19/2001 | 52.8 | 52.86 | 51.76 | 52.5 |
| 12/20/2001 | 52.26 | 53.1 | 52.26 | 52.3 |
| 12/21/2001 | 52 | 54.6 | 51.8 | 54.56 |
| 12/24/2001 | 54.2 | 55.4 | 53.9 | 55.16 |
| 12/25/2001 | 55.16 | 55.16 | 55.16 | 55.16 |
| 12/26/2001 | 55.16 | 55.16 | 55.16 | 55.16 |
| 12/27/2001 | 55.66 | 56.3 | 55.4 | 56.06 |
| 12/28/2001 | 56 | 56.9 | 55.9 | 56.9 |
| 12/31/2001 | 56.9 | 56.9 | 56.9 | 56.9 |