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
15:35:29
35.725 €
0.0000 (%0.00)
Previous Close: 35.74
Day Low₺35.53
Day High₺35.87
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHELL.AS: Shell plc Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0313
CLOSE 25.986

Low

LOW 23.3411

High

HIGH 28.9822
DATEOPENHIGHLOWCLOSE
01/02/201727.759828.295927.754827.855
01/03/201727.970228.571427.970228.2558
01/04/201728.506328.506328.230728.2658
01/05/201728.065428.155627.995328.0454
01/06/201728.401128.401127.794927.9402
01/09/201727.724727.739827.409127.4091
01/10/201727.409127.514327.298927.3991
01/11/201727.384127.84527.308927.7197
01/12/201727.729727.87527.639627.6396
01/13/201727.784927.784927.574427.6546
01/16/201727.509327.554427.424127.4241
01/17/201727.37427.599527.34927.5845
01/18/201727.529427.529427.35927.5093
01/19/201727.83527.83526.983327.1085
01/20/201727.183727.323927.183727.2187
01/23/201727.464227.464226.953227.0384
01/24/201727.118527.283927.053427.1236
01/25/201727.424127.554427.399127.4542
01/26/201727.509327.509327.35427.4091
01/27/201727.394127.434227.128627.1336
01/30/201727.108527.108526.697726.6977
01/31/201726.432226.943226.226826.4923
02/01/201726.597526.878126.502326.5023
02/02/201727.038427.078526.627626.6276
02/03/201726.883126.903126.85326.9031
02/06/201726.943226.983326.85326.853
02/07/201726.85327.043426.637626.6376
02/08/201726.502326.687726.021426.357
02/09/201726.552426.812926.552426.8129
02/10/201726.802927.118526.802927.1185
02/13/201727.35427.35427.098527.2989
02/14/201727.268827.36427.188727.334
02/15/201727.479327.494327.253827.2839
02/16/201727.35427.35426.557426.5574
02/17/201726.472326.472325.966326.0214
02/20/201726.251826.251825.931225.9613
02/21/201726.136626.477326.136626.3821
02/22/201726.196726.522426.171726.1767
02/23/201726.442226.442226.131626.2919
02/24/201726.291926.291925.971326.0765
02/27/201726.452226.452225.976325.9763
02/28/201726.051426.061525.750825.9212
03/01/201726.186726.492326.186726.4322
03/02/201726.722826.722826.35226.4723
03/03/201726.782926.782926.251826.4071
03/06/201726.422226.422226.166726.4021
03/07/201726.367126.482326.34726.4322
03/08/201726.427226.427226.116626.1166
03/09/201726.306926.306925.094525.4903
03/10/201725.710826.011425.680725.7007
03/13/201725.82625.936225.510425.8961
03/14/201725.971325.971325.325.3951
03/15/201725.455325.765925.455325.6707
03/16/201725.735826.101525.735825.9613
03/17/201726.106526.261826.091526.1015
03/20/201725.921226.071525.901125.9011
03/21/201726.011426.071525.876125.8761
03/22/201725.720825.946225.700725.8911
03/23/201725.82125.956225.82125.9562
03/24/201725.705825.710825.635625.6607
03/27/201725.595525.595525.3425.5454
03/28/201725.550425.951225.550425.9011
03/29/201725.936226.156625.800926.1566
03/30/201726.241826.33226.206726.3069
03/31/201726.276926.467326.166726.1667
04/03/201726.151626.32225.866125.8661
04/04/201725.926226.051425.861126.0514
04/05/201726.34726.682726.246826.2468
04/06/201726.081526.33726.006326.337
04/07/201726.482326.667726.452226.6677
04/10/201726.512326.742826.512326.7077
04/11/201726.672726.802926.472326.5975
04/12/201726.612526.913126.612526.6626
04/13/201726.552426.552426.186726.2418
04/18/201726.181726.186725.715825.8059
04/19/201725.650625.710825.219825.2198
04/20/201725.269925.269924.869124.8891
04/21/201725.059525.219824.81924.9994
04/24/201725.244825.445225.099625.0996
04/25/201725.435225.435225.154725.1697
04/26/201725.32525.32525.059525.2148
04/27/201725.074525.084524.849124.9493
04/28/201724.899224.939224.748924.839
05/02/201724.949324.954324.708824.7889
05/03/201724.713824.79424.598624.7889
05/04/201725.224825.690724.748924.834
05/05/201724.82925.405224.548525.4052
05/08/201725.550425.84625.500325.6607
05/09/201725.951226.021425.881125.8861
05/10/201725.966326.271925.931226.2568
05/11/201726.492326.612526.32726.4873
05/12/201726.572526.572526.161726.2468
05/15/201726.662626.692726.417226.4172
05/16/201726.432226.432226.382126.4071
05/17/201726.387126.597526.311926.5975
05/18/201726.32226.32225.710825.7108
05/19/201725.785925.785925.550425.6506
05/22/201725.790925.790925.370125.3701
05/23/201725.605625.605625.274925.4452
05/24/201725.455325.535425.450225.4803
05/25/201725.610625.610625.254925.5003
05/26/201725.154725.3325.109625.2398
05/29/201725.395125.400125.249925.2499
05/30/201725.249925.525425.249925.3751
05/31/201725.249925.3325.129625.1497
06/01/201725.249925.249925.004425.1697
06/02/201725.159725.159724.79924.799
06/05/201725.049525.064524.949325.0645
06/06/201725.009425.034424.82424.834
06/07/201725.059525.149724.768924.7739
06/08/201724.879124.879124.768924.7689
06/09/201724.693824.874124.553524.8741
06/12/201725.390125.390125.049525.2298
06/13/201725.465325.465325.089525.2048
06/14/201725.445225.445224.773924.7739
06/15/201724.663724.82424.528424.6988
06/16/201724.949325.099624.894124.9493
06/19/201725.380125.420225.224825.2448
06/20/201725.3325.3324.548524.5735
06/21/201724.538424.538424.232824.298
06/22/201724.31824.31823.756924.2128
06/23/201724.167724.227824.007424.2278
06/26/201724.528424.528424.257924.2579
06/27/201724.29824.548524.257924.5134
06/28/201724.29824.478324.057524.4232
06/29/201724.588524.588524.267924.3631
06/30/201724.052524.157723.892223.9072
07/03/201724.142724.408224.097624.3531
07/04/201724.247924.488324.247924.4232
07/05/201724.378124.378124.017424.0174
07/06/201724.037524.047523.82723.9823
07/07/201723.721823.79723.586623.7118
07/10/201723.78223.82223.646723.7068
07/11/201723.746923.746923.526423.5465
07/12/201723.79224.132623.656724.1326
07/13/201723.937323.947323.867123.8721
07/14/201723.902224.202823.902224.0074
07/17/201724.117624.132623.932323.9874
07/18/201723.852123.852123.646723.6467
07/19/201723.746923.78723.726823.787
07/20/201724.022424.217823.957323.9573
07/21/201723.957324.087623.646723.6467
07/24/201723.551523.646723.496423.5315
07/25/201723.636723.79723.636723.797
07/26/201723.937323.947323.917223.9272
07/27/201724.122624.212824.077524.0976
07/28/201724.082524.368124.082524.2529
07/31/201724.343124.628624.343124.5234
08/01/201724.653724.738824.558524.6437
08/02/201724.889124.889124.453324.7789
08/03/201724.854124.944224.693824.799
08/04/201724.979325.149724.748925.1497
08/07/201725.149725.149725.024425.0344
08/08/201725.049525.3125.049525.31
08/09/201725.119625.420225.119625.2899
08/10/201724.919224.919224.778924.7789
08/11/201724.583524.583524.31324.3932
08/14/201724.348124.503424.32824.5034
08/15/201724.498424.498424.147724.1477
08/16/201724.338124.423224.257924.2579
08/17/201724.242924.242924.072524.1677
08/18/201724.047524.057523.847123.8671
08/21/201723.832123.937323.746923.797
08/22/201724.007424.047523.852123.9222
08/23/201723.81223.847123.771923.817
08/24/201724.012424.012423.902223.9022
08/25/201723.947324.042523.947323.9673
08/28/201724.032424.262923.847123.8771
08/29/201723.847123.847123.341123.5264
08/30/201723.751923.852123.646723.8521
08/31/201723.837123.907223.746923.8421
09/01/201723.942323.957323.80723.9523
09/04/201723.79723.872123.79723.8721
09/05/201723.907224.032423.907224.0224
09/06/201723.892224.197823.887224.1627
09/07/201724.177724.443324.177724.293
09/08/201724.378124.403224.29824.3631
09/11/201724.533424.533424.388224.3882
09/12/201724.473324.588524.473324.5885
09/13/201724.648724.894124.483324.7839
09/14/201724.894125.049524.869125.0194
09/15/201724.859124.864124.608624.6086
09/18/201724.924224.924224.708824.809
09/19/201724.79424.994324.79424.9843
09/20/201724.989325.254924.969325.2549
09/21/201725.3425.590525.3425.5805
09/22/201725.570525.710825.475325.6807
09/25/201725.82126.111625.680726.1116
09/26/201726.231826.517426.231826.3821
09/27/201726.547426.547426.211826.3069
09/28/201726.281926.552426.281926.4673
09/29/201726.552426.552426.392126.4021
10/02/201726.542426.732826.437226.5123
10/03/201726.767826.767826.542426.7528
10/04/201726.687726.752826.602526.6827
10/05/201726.246826.742826.246826.7428
10/06/201726.707726.777926.427226.4272
10/09/201726.517426.522426.412126.4522
10/10/201726.502326.592526.402126.5925
10/11/201726.467326.572526.427226.5324
10/12/201726.527426.532426.32226.3721
10/13/201726.552426.662626.452226.6626
10/16/201726.672726.722826.582526.5825
10/17/201726.582526.752826.472326.4723
10/18/201726.517426.557426.492326.5524
10/19/201726.522426.622626.387126.5624
10/20/201726.582526.762826.542426.7628
10/23/201726.82327.003326.752826.9883
10/24/201726.953227.078526.85326.9883
10/25/201727.033427.153626.873126.8731
10/26/201726.873127.058426.777927.0584
10/27/201727.018327.454227.018327.4542
10/30/201727.37427.804927.37427.7548
10/31/201727.429228.070427.404128.0704
11/01/201728.160628.255828.005328.0554
11/02/201728.265828.280827.910128.2007
11/03/201728.315928.481228.200728.2808
11/06/201728.436128.646628.310928.6466
11/07/201728.821928.982228.676628.7317
11/08/201728.661628.666628.551428.5664
11/09/201728.556428.661628.396128.5564
11/10/201728.411128.616528.275828.2758
11/13/201728.060428.35628.060428.2808
11/14/201728.35628.35627.990327.9953
11/15/201727.895127.895127.454227.6095
11/16/201727.464227.464227.053427.0735
11/17/201727.053427.073526.86826.9983
11/20/201727.078527.253826.933227.2488
11/21/201727.228827.454227.153627.2087
11/22/201727.153627.37427.118527.3039
11/23/201727.053427.273827.048427.1486
11/24/201727.243827.243827.043427.1135
11/27/201727.018327.178726.85326.8831
11/28/201727.153627.935227.153627.7398
11/29/201727.87527.910127.659627.7698
11/30/201727.639627.87527.519327.5193
12/01/201727.8627.8627.484327.5444
12/04/201727.789927.8427.724727.8049
12/05/201727.719727.8627.694727.7348
12/06/201727.654627.679627.554427.6796
12/07/201727.449227.644627.449227.4542
12/08/201727.699727.699727.474227.6095
12/11/201727.824928.010327.629527.7698
12/12/201728.050428.260828.005328.2608
12/13/201728.245828.325928.200728.2207
12/14/201728.36628.36628.040428.1856
12/15/201728.110528.170628.100528.1556
12/18/201728.205728.35628.140628.3059
12/19/201728.35628.35628.045428.0454
12/20/201728.115528.115527.779827.8901
12/21/201727.8528.325927.8528.3259
12/22/201728.37628.456228.005328.4562
12/27/201728.441228.676628.441228.5063
12/28/201728.511328.511328.406128.4161
12/29/201728.496328.806928.065428.4462