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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 37.9674
CLOSE 38.0275
Low
LOW 24.12
High
HIGH 56.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 47.66 | 48.06 | 47.48 | 47.88 |
| 01/04/2005 | 46.28 | 46.62 | 46.08 | 46.12 |
| 01/05/2005 | 46.12 | 46.12 | 46.12 | 46.12 |
| 01/06/2005 | 47.6 | 48.44 | 47.56 | 48.44 |
| 01/07/2005 | 53.86 | 54.96 | 53.8 | 54.96 |
| 01/10/2005 | 54.96 | 54.96 | 54.96 | 54.96 |
| 01/11/2005 | 51.6 | 51.66 | 50.88 | 51.32 |
| 01/12/2005 | 52.46 | 53.24 | 52.46 | 53.06 |
| 01/13/2005 | 42.2 | 42.62 | 42.02 | 42.62 |
| 01/14/2005 | 42.5 | 42.72 | 42.44 | 42.64 |
| 01/17/2005 | 42.64 | 42.8 | 42.46 | 42.68 |
| 01/18/2005 | 42.64 | 42.92 | 42.5 | 42.78 |
| 01/19/2005 | 42.9 | 43.1 | 42.82 | 42.94 |
| 01/20/2005 | 42.9 | 43.08 | 42.8 | 43.04 |
| 01/21/2005 | 43.02 | 43.74 | 42.94 | 43.74 |
| 01/24/2005 | 43.6 | 44.18 | 43.56 | 44.12 |
| 01/25/2005 | 44.08 | 44.26 | 44 | 44.18 |
| 01/26/2005 | 44.16 | 44.6 | 44.02 | 44.44 |
| 01/27/2005 | 44.6 | 44.7 | 44.34 | 44.46 |
| 01/28/2005 | 44.42 | 44.48 | 44.2 | 44.32 |
| 01/31/2005 | 44.4 | 44.6 | 44.3 | 44.56 |
| 02/01/2005 | 44.56 | 44.56 | 44.56 | 44.56 |
| 02/02/2005 | 46 | 46.28 | 45.58 | 46.2 |
| 02/03/2005 | 47.8 | 48.12 | 47.56 | 48.08 |
| 02/04/2005 | 48.08 | 48.08 | 48.08 | 48.08 |
| 02/07/2005 | 48.08 | 48.08 | 48.08 | 48.08 |
| 02/08/2005 | 51.68 | 52.46 | 51.68 | 52.02 |
| 02/09/2005 | 53.48 | 53.62 | 52.9 | 53.16 |
| 02/10/2005 | 53.16 | 53.16 | 53.16 | 53.16 |
| 02/11/2005 | 50.9 | 51.3 | 50.24 | 51.1 |
| 02/14/2005 | 45.58 | 45.68 | 45.32 | 45.54 |
| 02/15/2005 | 45.58 | 46.24 | 45.56 | 46.1 |
| 02/16/2005 | 46.36 | 46.48 | 46.02 | 46.44 |
| 02/17/2005 | 46.54 | 47.18 | 46.54 | 46.88 |
| 02/18/2005 | 46.72 | 47.48 | 46.66 | 47.22 |
| 02/21/2005 | 47.22 | 48 | 47.18 | 48 |
| 02/22/2005 | 47.8 | 47.96 | 47.22 | 47.42 |
| 02/23/2005 | 46.9 | 47.1 | 46.42 | 46.66 |
| 02/24/2005 | 46.8 | 47.08 | 46.6 | 46.6 |
| 02/25/2005 | 46.9 | 47.5 | 46.7 | 47.5 |
| 02/28/2005 | 47.7 | 48.3 | 47.52 | 47.6 |
| 03/01/2005 | 42.36 | 42.58 | 42.04 | 42.26 |
| 03/02/2005 | 45.4 | 45.88 | 45.1 | 45.58 |
| 03/03/2005 | 48.08 | 48.94 | 48.04 | 48.52 |
| 03/04/2005 | 48.52 | 48.52 | 48.52 | 48.52 |
| 03/07/2005 | 48.52 | 48.52 | 48.52 | 48.52 |
| 03/08/2005 | 51.76 | 52.18 | 51.36 | 51.94 |
| 03/09/2005 | 51.94 | 51.94 | 51.94 | 51.94 |
| 03/10/2005 | 54.94 | 55.32 | 54.74 | 55.32 |
| 03/11/2005 | 51.32 | 51.96 | 51.08 | 51.86 |
| 03/14/2005 | 47 | 47.3 | 46.68 | 47.02 |
| 03/15/2005 | 47.2 | 47.54 | 47.16 | 47.34 |
| 03/16/2005 | 46.9 | 47.1 | 46.46 | 46.64 |
| 03/17/2005 | 46.7 | 46.86 | 46.26 | 46.3 |
| 03/18/2005 | 46.52 | 46.86 | 46.4 | 46.86 |
| 03/21/2005 | 46.82 | 47.1 | 46.74 | 46.74 |
| 03/22/2005 | 46.92 | 46.96 | 46.32 | 46.9 |
| 03/23/2005 | 46.46 | 46.52 | 46.1 | 46.22 |
| 03/24/2005 | 46.16 | 46.34 | 45.9 | 46.2 |
| 03/25/2005 | 46.2 | 46.2 | 46.2 | 46.2 |
| 03/28/2005 | 46.2 | 46.2 | 46.2 | 46.2 |
| 03/29/2005 | 45.9 | 46.44 | 45.9 | 46.44 |
| 03/30/2005 | 46.06 | 46.4 | 46 | 46.24 |
| 03/31/2005 | 46.54 | 46.64 | 46.12 | 46.12 |
| 04/01/2005 | 42.02 | 42.16 | 41.84 | 42.16 |
| 04/04/2005 | 46.42 | 46.7 | 46.1 | 46.7 |
| 04/05/2005 | 45.36 | 45.54 | 45.2 | 45.36 |
| 04/06/2005 | 45.36 | 45.36 | 45.36 | 45.36 |
| 04/07/2005 | 55.16 | 56.3 | 55.1 | 56.1 |
| 04/08/2005 | 51.64 | 51.76 | 51.34 | 51.5 |
| 04/11/2005 | 52.1 | 52.48 | 51.96 | 52.1 |
| 04/12/2005 | 52.1 | 52.1 | 52.1 | 52.1 |
| 04/13/2005 | 47.1 | 47.22 | 46.94 | 47.08 |
| 04/14/2005 | 46.74 | 46.92 | 46.58 | 46.92 |
| 04/15/2005 | 46.5 | 46.64 | 46.28 | 46.3 |
| 04/18/2005 | 45.6 | 45.7 | 45.22 | 45.46 |
| 04/19/2005 | 45.7 | 46.06 | 45.54 | 46.02 |
| 04/20/2005 | 46.06 | 46.26 | 45.3 | 45.46 |
| 04/21/2005 | 45.02 | 45.5 | 45.02 | 45.16 |
| 04/22/2005 | 45.52 | 45.86 | 45.52 | 45.86 |
| 04/25/2005 | 45.84 | 46.54 | 45.8 | 46.32 |
| 04/26/2005 | 46.5 | 46.66 | 46.2 | 46.34 |
| 04/27/2005 | 46.3 | 46.3 | 45.48 | 45.5 |
| 04/28/2005 | 45.8 | 45.84 | 45.16 | 45.34 |
| 04/29/2005 | 44.88 | 45.52 | 44.76 | 45.24 |
| 05/02/2005 | 45.24 | 45.24 | 45.24 | 45.24 |
| 05/03/2005 | 45.24 | 45.24 | 45.24 | 45.24 |
| 05/04/2005 | 46.7 | 47.26 | 46.62 | 47.24 |
| 05/05/2005 | 45.5 | 46.08 | 45.5 | 46.08 |
| 05/06/2005 | 46.08 | 46.08 | 46.08 | 46.08 |
| 05/09/2005 | 52.84 | 53.48 | 52.74 | 53.34 |
| 05/10/2005 | 53.4 | 53.76 | 53.32 | 53.32 |
| 05/11/2005 | 53.32 | 53.32 | 53.32 | 53.32 |
| 05/12/2005 | 53.8 | 53.96 | 53.52 | 53.86 |
| 05/13/2005 | 45.2 | 45.22 | 44.66 | 45.16 |
| 05/16/2005 | 44.88 | 44.96 | 44.66 | 44.74 |
| 05/17/2005 | 44.82 | 45.08 | 44.82 | 44.9 |
| 05/18/2005 | 45.2 | 46 | 45.12 | 45.76 |
| 05/19/2005 | 45.82 | 46.44 | 45.7 | 46.36 |
| 05/20/2005 | 46.46 | 46.6 | 46.28 | 46.46 |
| 05/23/2005 | 46.64 | 46.8 | 46.4 | 46.7 |
| 05/24/2005 | 46.82 | 47.12 | 46.78 | 46.96 |
| 05/25/2005 | 47.06 | 47.12 | 46.68 | 47.06 |
| 05/26/2005 | 47.2 | 47.92 | 47.2 | 47.54 |
| 05/27/2005 | 47.6 | 47.66 | 47.2 | 47.44 |
| 05/30/2005 | 47.5 | 47.76 | 47.3 | 47.72 |
| 05/31/2005 | 47.86 | 47.88 | 47.3 | 47.3 |
| 06/01/2005 | 42.08 | 42.36 | 42.06 | 42.36 |
| 06/02/2005 | 42.36 | 42.36 | 42.36 | 42.36 |
| 06/03/2005 | 42.36 | 42.36 | 42.36 | 42.36 |
| 06/06/2005 | 48.44 | 48.68 | 48.12 | 48.16 |
| 06/07/2005 | 56.4 | 56.76 | 56.16 | 56.4 |
| 06/08/2005 | 56.4 | 56.4 | 56.4 | 56.4 |
| 06/09/2005 | 53.24 | 53.52 | 53.14 | 53.2 |
| 06/10/2005 | 52.6 | 52.7 | 51.82 | 52.12 |
| 06/13/2005 | 48.94 | 49.92 | 48.94 | 49.86 |
| 06/14/2005 | 49.88 | 50.4 | 49.82 | 50.4 |
| 06/15/2005 | 50.4 | 50.6 | 50.06 | 50.26 |
| 06/16/2005 | 50.46 | 51.1 | 50.36 | 51 |
| 06/17/2005 | 51.1 | 52.36 | 51.1 | 51.56 |
| 06/20/2005 | 51.96 | 52.46 | 51.7 | 52.1 |
| 06/21/2005 | 52.2 | 52.3 | 51.76 | 51.96 |
| 06/22/2005 | 51.6 | 52 | 51.4 | 51.86 |
| 06/23/2005 | 51.86 | 52.46 | 51.76 | 52.46 |
| 06/24/2005 | 52.16 | 52.9 | 52 | 52.6 |
| 06/27/2005 | 52.3 | 53.1 | 52.16 | 53 |
| 06/28/2005 | 53.36 | 54.9 | 53.3 | 54.86 |
| 06/29/2005 | 54.7 | 54.76 | 53.96 | 54 |
| 06/30/2005 | 53.9 | 54.3 | 53.76 | 54 |
| 07/01/2005 | 42.4 | 42.74 | 42.3 | 42.6 |
| 07/04/2005 | 47.16 | 48 | 47.14 | 48 |
| 07/05/2005 | 48 | 48 | 48 | 48 |
| 07/06/2005 | 48.2 | 48.7 | 48.16 | 48.64 |
| 07/07/2005 | 56 | 56 | 53.3 | 54.9 |
| 07/08/2005 | 54.9 | 54.9 | 54.9 | 54.9 |
| 07/11/2005 | 52.02 | 52.12 | 51.16 | 51.7 |
| 07/12/2005 | 53.9 | 54.24 | 53.16 | 53.36 |
| 07/13/2005 | 53.66 | 54.06 | 53 | 53.76 |
| 07/14/2005 | 53.6 | 54.6 | 53.6 | 53.96 |
| 07/15/2005 | 53.96 | 53.96 | 53.96 | 53.96 |
| 07/18/2005 | 26.55 | 26.8 | 26.33 | 26.4 |
| 07/19/2005 | 26.43 | 26.83 | 25.25 | 25.7 |
| 07/20/2005 | 25.95 | 26.14 | 24.95 | 25.4 |
| 07/21/2005 | 25.5 | 25.6 | 25.08 | 25.29 |
| 07/22/2005 | 25.18 | 25.3 | 24.81 | 25.15 |
| 07/25/2005 | 25.4 | 25.59 | 25.32 | 25.4 |
| 07/26/2005 | 25.32 | 25.5 | 25.17 | 25.3 |
| 07/27/2005 | 25.36 | 25.36 | 24.99 | 25.06 |
| 07/28/2005 | 24.7 | 24.94 | 24.61 | 24.75 |
| 07/29/2005 | 24.85 | 25.62 | 24.85 | 25.36 |
| 08/01/2005 | 25.42 | 25.78 | 25.32 | 25.75 |
| 08/02/2005 | 25.84 | 26.23 | 25.84 | 26.01 |
| 08/03/2005 | 25.88 | 26.09 | 25.68 | 25.97 |
| 08/04/2005 | 25.82 | 25.88 | 25.67 | 25.75 |
| 08/05/2005 | 25.62 | 25.79 | 25.56 | 25.73 |
| 08/08/2005 | 25.83 | 26.02 | 25.73 | 25.96 |
| 08/09/2005 | 25.92 | 26.59 | 25.92 | 26.45 |
| 08/10/2005 | 26.54 | 27.06 | 26.54 | 27.02 |
| 08/11/2005 | 27.23 | 27.5 | 27.09 | 27.19 |
| 08/12/2005 | 27.22 | 27.24 | 26.96 | 27.08 |
| 08/15/2005 | 27.09 | 27.24 | 27.01 | 27.11 |
| 08/16/2005 | 27.11 | 27.12 | 26.74 | 26.8 |
| 08/17/2005 | 26.65 | 26.72 | 26.53 | 26.68 |
| 08/18/2005 | 26.43 | 26.55 | 26.07 | 26.22 |
| 08/19/2005 | 26.15 | 26.51 | 26.05 | 26.41 |
| 08/22/2005 | 26.59 | 26.63 | 26.34 | 26.38 |
| 08/23/2005 | 26.3 | 26.3 | 26.06 | 26.19 |
| 08/24/2005 | 26.16 | 26.24 | 25.88 | 25.97 |
| 08/25/2005 | 25.98 | 26.08 | 25.88 | 25.88 |
| 08/26/2005 | 25.93 | 26.2 | 25.79 | 25.88 |
| 08/29/2005 | 25.83 | 25.97 | 25.66 | 25.74 |
| 08/30/2005 | 25.74 | 26 | 25.74 | 25.99 |
| 08/31/2005 | 26.05 | 26.58 | 26 | 26.44 |
| 09/01/2005 | 26.44 | 26.82 | 26.43 | 26.75 |
| 09/02/2005 | 26.74 | 26.81 | 26.45 | 26.58 |
| 09/05/2005 | 26.42 | 26.74 | 26.37 | 26.67 |
| 09/06/2005 | 26.62 | 26.76 | 26.57 | 26.6 |
| 09/07/2005 | 26.61 | 26.67 | 26.16 | 26.26 |
| 09/08/2005 | 26.21 | 26.24 | 25.92 | 25.97 |
| 09/09/2005 | 25.97 | 26.19 | 25.97 | 26.1 |
| 09/12/2005 | 26.2 | 26.26 | 26.13 | 26.14 |
| 09/13/2005 | 26.14 | 26.14 | 25.73 | 25.94 |
| 09/14/2005 | 25.85 | 26.05 | 25.84 | 26.03 |
| 09/15/2005 | 26.23 | 26.86 | 26.17 | 26.54 |
| 09/16/2005 | 26.51 | 26.94 | 26.51 | 26.87 |
| 09/19/2005 | 26.8 | 27.39 | 26.73 | 27.32 |
| 09/20/2005 | 27.39 | 27.67 | 27.17 | 27.26 |
| 09/21/2005 | 27.08 | 27.49 | 27.08 | 27.21 |
| 09/22/2005 | 27.2 | 27.44 | 27.05 | 27.28 |
| 09/23/2005 | 27.18 | 27.27 | 26.88 | 27 |
| 09/26/2005 | 26.9 | 27.01 | 26.68 | 27 |
| 09/27/2005 | 27.27 | 27.41 | 26.99 | 27.03 |
| 09/28/2005 | 27.15 | 27.28 | 27.05 | 27.24 |
| 09/29/2005 | 27.33 | 27.43 | 27.22 | 27.38 |
| 09/30/2005 | 27.45 | 27.56 | 27.28 | 27.47 |
| 10/03/2005 | 27.47 | 27.66 | 27.37 | 27.66 |
| 10/04/2005 | 27.57 | 27.57 | 26.99 | 27.08 |
| 10/05/2005 | 26.7 | 26.88 | 26.66 | 26.66 |
| 10/06/2005 | 26.3 | 26.35 | 25.91 | 26.06 |
| 10/07/2005 | 25.85 | 26.27 | 25.84 | 26 |
| 10/10/2005 | 26.1 | 26.21 | 25.9 | 25.91 |
| 10/11/2005 | 25.97 | 26.09 | 25.83 | 25.96 |
| 10/12/2005 | 26.06 | 26.07 | 25.67 | 25.67 |
| 10/13/2005 | 25.69 | 25.73 | 25.2 | 25.42 |
| 10/14/2005 | 25.4 | 25.46 | 24.93 | 25.24 |
| 10/17/2005 | 25.45 | 25.67 | 25.32 | 25.35 |
| 10/18/2005 | 25.66 | 25.72 | 25.07 | 25.31 |
| 10/19/2005 | 24.88 | 25.02 | 24.7 | 24.7 |
| 10/20/2005 | 25.11 | 25.16 | 24.57 | 24.65 |
| 10/21/2005 | 24.29 | 24.52 | 24.12 | 24.32 |
| 10/24/2005 | 24.33 | 24.73 | 24.31 | 24.68 |
| 10/25/2005 | 24.78 | 24.83 | 24.42 | 24.63 |
| 10/26/2005 | 24.7 | 25.14 | 24.69 | 24.95 |
| 10/27/2005 | 25.2 | 25.43 | 24.9 | 25.06 |
| 10/28/2005 | 24.9 | 25.39 | 24.9 | 25.24 |
| 10/31/2005 | 25.5 | 25.95 | 25.38 | 25.73 |
| 11/01/2005 | 25.8 | 25.83 | 25.44 | 25.66 |
| 11/02/2005 | 25.45 | 25.65 | 25.12 | 25.55 |
| 11/03/2005 | 25.66 | 25.98 | 25.54 | 25.93 |
| 11/04/2005 | 26.05 | 26.24 | 25.98 | 26.05 |
| 11/07/2005 | 26.01 | 26.06 | 25.58 | 25.85 |
| 11/08/2005 | 25.84 | 26.02 | 25.66 | 25.95 |
| 11/09/2005 | 26.02 | 26.19 | 25.95 | 25.98 |
| 11/10/2005 | 26.02 | 26.11 | 25.58 | 25.73 |
| 11/11/2005 | 25.86 | 25.87 | 25.4 | 25.6 |
| 11/14/2005 | 25.56 | 25.98 | 25.51 | 25.77 |
| 11/15/2005 | 25.89 | 26.14 | 25.87 | 26.03 |
| 11/16/2005 | 25.91 | 25.98 | 25.58 | 25.93 |
| 11/17/2005 | 26.05 | 26.5 | 26.05 | 26.21 |
| 11/18/2005 | 26.24 | 26.6 | 26.2 | 26.5 |
| 11/21/2005 | 26.6 | 26.88 | 26.53 | 26.74 |
| 11/22/2005 | 26.84 | 27.03 | 26.69 | 26.96 |
| 11/23/2005 | 27 | 27.09 | 26.69 | 26.95 |
| 11/24/2005 | 26.89 | 26.98 | 26.63 | 26.82 |
| 11/25/2005 | 26.79 | 26.89 | 26.68 | 26.8 |
| 11/28/2005 | 26.9 | 26.95 | 26.37 | 26.37 |
| 11/29/2005 | 26.23 | 26.71 | 26.06 | 26.49 |
| 11/30/2005 | 26.4 | 26.42 | 26.12 | 26.12 |
| 12/01/2005 | 26.23 | 26.62 | 26.23 | 26.53 |
| 12/02/2005 | 26.73 | 26.84 | 26.63 | 26.84 |
| 12/05/2005 | 26.9 | 26.98 | 26.76 | 26.93 |
| 12/06/2005 | 26.85 | 26.98 | 26.75 | 26.92 |
| 12/07/2005 | 26.95 | 27.12 | 26.58 | 26.68 |
| 12/08/2005 | 26.55 | 27.1 | 26.5 | 27.1 |
| 12/09/2005 | 27.13 | 27.22 | 26.68 | 26.82 |
| 12/12/2005 | 26.82 | 26.95 | 26.52 | 26.55 |
| 12/13/2005 | 26.62 | 26.89 | 26.62 | 26.75 |
| 12/14/2005 | 26.6 | 26.72 | 26.35 | 26.41 |
| 12/15/2005 | 26.44 | 26.49 | 26.01 | 26.13 |
| 12/16/2005 | 26.05 | 26.36 | 26.05 | 26.16 |
| 12/19/2005 | 25.97 | 25.97 | 25.61 | 25.83 |
| 12/20/2005 | 25.76 | 25.98 | 25.73 | 25.85 |
| 12/21/2005 | 25.86 | 26.15 | 25.85 | 26.09 |
| 12/22/2005 | 26.07 | 26.18 | 25.96 | 26.06 |
| 12/23/2005 | 26.1 | 26.13 | 25.94 | 26 |
| 12/26/2005 | 26 | 26 | 26 | 26 |
| 12/27/2005 | 25.95 | 26.09 | 25.81 | 25.86 |
| 12/28/2005 | 25.73 | 25.81 | 25.56 | 25.79 |
| 12/29/2005 | 25.89 | 26.02 | 25.75 | 25.82 |
| 12/30/2005 | 25.88 | 25.94 | 25.63 | 25.78 |