Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Shell plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHELL.AS: Shell plc Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9882
CLOSE 24.9779

Low

LOW 22.73

High

HIGH 28.25
DATEOPENHIGHLOWCLOSE
01/02/201725.926.2225.8526.22
01/03/201726.3426.8226.3326.53
01/04/201726.726.8626.5826.67
01/05/201726.526.6526.4126.53
01/06/201726.4826.4826.2626.42
01/09/201726.3926.425.9125.97
01/10/201725.9426.0825.7625.9
01/11/201725.8326.3825.7526.25
01/12/201726.1626.4126.1426.17
01/13/201726.2126.2826.0626.18
01/16/201726.0326.0725.9125.97
01/17/201725.9126.0925.8125.92
01/18/201725.9526.0625.7425.86
01/19/201725.8225.9225.3325.6
01/20/201725.6625.8625.6125.7
01/23/201725.625.7725.425.53
01/24/201725.6425.7825.5425.6
01/25/201725.8325.9925.7525.86
01/26/2017262625.7225.79
01/27/201725.8125.8725.5925.68
01/30/201725.5825.5925.0825.19
01/31/201725.1525.4525.0325.04
02/01/201725.2425.3925.0525.11
02/02/201725.4625.6525.1625.18
02/03/201725.3525.5825.2725.47
02/06/201725.4925.4925.2225.27
02/07/201725.2425.4225.0825.13
02/08/201725.1925.1924.5524.84
02/09/201724.9625.2824.8725.19
02/10/201725.325.5725.1825.47
02/13/201725.5125.7325.4725.66
02/14/201725.6425.8125.5825.65
02/15/201725.8525.8525.5325.56
02/16/201725.3225.3424.8924.89
02/17/201724.8224.8624.524.53
02/20/201724.724.7624.4224.42
02/21/201724.4424.9924.4424.82
02/22/20172525.1124.6224.67
02/23/201724.6324.9224.5824.75
02/24/201724.7724.7724.3324.52
02/27/201724.6124.6324.424.4
02/28/201724.4524.524.224.38
03/01/201724.6224.8624.5224.78
03/02/201724.8124.9624.6824.89
03/03/201724.8424.9324.7524.86
03/06/201724.6924.8224.5524.81
03/07/201724.7724.8924.7224.81
03/08/201724.7724.7724.524.54
03/09/201724.3524.3823.5224.01
03/10/201724.2224.5724.1324.17
03/13/201724.1824.4524.0724.38
03/14/201724.3524.4723.8623.99
03/15/201724.124.3324.124.16
03/16/201724.424.6424.3324.44
03/17/201724.3824.7524.3824.55
03/20/201724.524.5224.3424.36
03/21/201724.4324.6124.3224.44
03/22/201724.3324.4624.0624.35
03/23/201724.3524.4324.224.41
03/24/201724.3424.3524.0624.16
03/27/20172424.123.8524.06
03/28/201724.1624.4524.0724.41
03/29/201724.4524.6824.3324.68
03/30/201724.7324.8624.6624.8
03/31/201724.8124.8924.5924.61
04/03/201724.7624.8924.3724.37
04/04/201724.4524.6324.3624.55
04/05/201724.7825.0924.7524.81
04/06/201724.732524.5624.9
04/07/201725.0825.1724.8825.17
04/10/201725.1625.262525.17
04/11/201725.1325.32525.19
04/12/201725.325.425.1525.15
04/13/201725.0725.0824.7724.85
04/18/201724.7524.7824.3624.5
04/19/201724.3524.424.0624.06
04/20/20172424.0423.8123.95
04/21/20172424.0523.8223.92
04/24/201724.2924.332424.06
04/25/201724.1924.2724.0724.1
04/26/201724.0824.3724.0524.27
04/27/201724.124.1423.823.96
04/28/20172424.0323.823.88
05/02/201723.8924.0623.8123.91
05/03/201723.8323.9423.7623.94
05/04/201724.524.7323.8323.99
05/05/201723.8324.4823.6124.48
05/08/201724.6224.9524.4924.73
05/09/201724.9725.124.924.92
05/10/201724.9325.3924.8925.23
05/11/201725.325.525.1925.32
05/12/201725.3225.4225.1425.32
05/15/201725.4825.6625.3325.4
05/16/201725.425.4725.2425.34
05/17/201725.225.4825.0925.42
05/18/201724.9925.0224.5924.69
05/19/201724.824.9124.6724.71
05/22/201724.8224.8224.5224.52
05/23/201724.5324.6824.424.55
05/24/201724.6524.6824.4824.6
05/25/201724.5624.6124.2424.45
05/26/201724.324.424.1724.29
05/29/201724.3124.3924.2724.39
05/30/201724.3324.524.2724.38
05/31/201724.3424.3824.1524.15
06/01/201724.224.3624.0824.31
06/02/201724.1824.3123.8223.88
06/05/201723.9924.0523.8924
06/06/20172424.0823.8523.94
06/07/201724.1324.2823.7823.81
06/08/201723.8823.9623.7223.77
06/09/201723.7523.9823.6423.96
06/12/201724.1724.3924.0524.1
06/13/201724.3324.3424.0924.21
06/14/201724.2624.3823.8323.83
06/15/201723.8723.8823.5523.82
06/16/201723.9324.1623.9124.16
06/19/201724.2424.4524.2424.31
06/20/201724.3424.3923.6423.75
06/21/201723.6723.6923.4123.5
06/22/201723.3523.5222.8323.51
06/23/201723.4823.5923.2923.55
06/26/201723.6823.8323.4323.51
06/27/201723.523.7723.3923.64
06/28/201723.4523.7823.3323.67
06/29/201723.723.7823.4223.46
06/30/201723.3423.4423.1723.24
07/03/201723.3623.7223.3123.64
07/04/201723.5823.8223.5123.67
07/05/201723.723.7223.3223.42
07/06/201723.4223.523.1823.39
07/07/201723.2423.2423.0323.16
07/10/201723.2523.323.0623.16
07/11/201723.223.2522.9923.08
07/12/201723.1823.6323.1323.48
07/13/201723.4923.5323.3523.48
07/14/201723.4623.6923.423.47
07/17/201723.5823.6523.4723.5
07/18/201723.423.4623.2323.29
07/19/201723.4723.4823.2723.39
07/20/201723.4623.723.3623.44
07/21/201723.4223.6823.1623.25
07/24/201723.1923.323.0223.11
07/25/201723.1723.4523.1623.38
07/26/201723.3923.6123.3923.48
07/27/201723.6323.7623.3823.59
07/28/201723.6523.8423.523.7
07/31/201723.8424.0623.7623.92
08/01/201724.0224.123.8823.98
08/02/201724.0124.1823.8524.14
08/03/201724.0824.2323.9624.14
08/04/20172424.392424.27
08/07/201724.3324.3924.2524.32
08/08/201724.3224.5624.3224.49
08/09/201724.4224.6324.424.51
08/10/201724.1724.1823.9423.95
08/11/201723.7523.7723.523.54
08/14/201723.623.6923.3923.58
08/15/201723.5523.5523.3123.37
08/16/201723.5123.5923.4423.44
08/17/201723.3323.4423.2723.38
08/18/201723.323.3323.1123.2
08/21/201723.2423.2723.0423.12
08/22/201723.1323.3223.1323.32
08/23/201723.2523.2623.0923.26
08/24/201723.3223.4123.2623.26
08/25/201723.3823.4423.2523.33
08/28/201723.2823.3223.1723.2
08/29/20172323.0622.7322.98
08/30/201723.123.1922.9823.15
08/31/201723.2423.2723.0623.15
09/01/201723.2223.3223.123.27
09/04/201723.0923.2623.0923.2
09/05/201723.2523.423.2223.4
09/06/201723.323.5323.1723.46
09/07/201723.623.7223.4723.59
09/08/201723.5823.6523.4923.54
09/11/201723.6823.7323.5823.69
09/12/201723.7423.8423.6623.79
09/13/201723.7424.1523.7224
09/14/201724.0824.3624.0624.24
09/15/201724.2224.2423.9524
09/18/201724.1324.2223.9424.01
09/19/201723.9724.2223.9524.16
09/20/201724.1724.4424.1524.44
09/21/201724.5824.7624.5824.67
09/22/201724.6924.8824.5824.83
09/25/201724.8125.2424.8125.17
09/26/201725.2525.5225.2225.42
09/27/201725.4325.4925.2625.42
09/28/201725.4425.7125.425.61
09/29/201725.6325.6825.5225.57
10/02/201725.6825.7925.5525.61
10/03/201725.6825.9425.5925.94
10/04/201725.8725.925.7625.84
10/05/201725.832625.7826
10/06/20172626.0325.6725.68
10/09/201725.6725.8425.6725.76
10/10/201725.7725.8625.6525.82
10/11/201725.7625.8925.6525.83
10/12/201725.7925.8325.6425.66
10/13/201725.7225.925.725.81
10/16/201725.8525.9825.8225.86
10/17/201725.852625.7625.76
10/18/201725.7925.9125.7625.83
10/19/201725.7625.8725.625.8
10/20/201725.8325.9425.7625.93
10/23/201725.9426.1225.8826.02
10/24/201725.9526.2625.9226.16
10/25/201726.1226.2525.9326
10/26/201725.9326.0925.8526.05
10/27/201726.126.4826.0526.43
10/30/201726.426.7526.426.69
10/31/201726.762726.7526.97
11/01/20172727.232727
11/02/201727.2227.4126.9127.32
11/03/201727.4527.6327.427.51
11/06/201727.627.9927.5727.92
11/07/201728.0828.2527.927.9
11/08/201727.8427.9827.7527.88
11/09/201727.828.0227.6127.74
11/10/201727.6227.8627.3627.43
11/13/201727.4227.5927.3127.42
11/14/201727.3827.4227.0827.17
11/15/201726.9426.9426.6526.82
11/16/201726.5926.6126.1826.18
11/17/201726.1626.42626.24
11/20/201726.1926.4426.1326.34
11/21/201726.3226.5826.2626.31
11/22/201726.3226.4926.2826.31
11/23/201726.2526.3726.1426.32
11/24/201726.3326.3626.1526.2
11/27/201726.1926.3125.9225.98
11/28/201726.3127.1126.2626.86
11/29/201727.0427.126.7526.88
11/30/201726.8527.0826.7326.81
12/01/201726.9627.1726.7426.85
12/04/201727.0827.1326.9827.09
12/05/201727.0927.1726.9827.07
12/06/201726.9427.0826.926.94
12/07/201726.8926.9526.7526.75
12/08/201726.972726.8226.92
12/11/201726.927.1826.8627.1
12/12/201727.1727.6427.1727.63
12/13/201727.527.6727.3927.43
12/14/201727.4727.5227.3327.4
12/15/201727.427.6727.2727.67
12/18/201727.7327.8127.4927.59
12/19/201727.5227.6727.3527.39
12/20/201727.427.4627.1227.32
12/21/201727.2327.8127.2227.76
12/22/201727.7827.8527.6227.82
12/27/201727.8528.0527.8227.85
12/28/201727.8427.8827.7327.77
12/29/201727.7728.0327.7427.78