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
SHELL.AS: Shell plc Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 27.6679
CLOSE 27.6505
Low
LOW 24.6487
High
HIGH 30.0493
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 26.0715 | 26.5524 | 25.8811 | 26.0514 |
| 01/03/2019 | 26.362 | 26.7929 | 26.362 | 26.6025 |
| 01/04/2019 | 26.9933 | 27.2989 | 26.9332 | 27.1236 |
| 01/07/2019 | 27.4091 | 27.4091 | 26.853 | 26.9232 |
| 01/08/2019 | 27.1085 | 27.4191 | 27.0534 | 27.0584 |
| 01/09/2019 | 27.1837 | 27.2137 | 27.0033 | 27.0033 |
| 01/10/2019 | 26.8129 | 27.1937 | 26.8129 | 27.1536 |
| 01/11/2019 | 27.4642 | 27.5544 | 27.0584 | 27.0584 |
| 01/14/2019 | 27.1486 | 27.1486 | 26.853 | 27.0634 |
| 01/15/2019 | 27.1536 | 27.3239 | 27.0885 | 27.2237 |
| 01/16/2019 | 27.3891 | 27.3891 | 26.9532 | 26.9532 |
| 01/17/2019 | 28.3009 | 28.3009 | 26.7127 | 26.7628 |
| 01/18/2019 | 27.1787 | 27.5644 | 27.1236 | 27.5644 |
| 01/21/2019 | 27.6847 | 28.0153 | 27.5744 | 28.0153 |
| 01/22/2019 | 27.3841 | 27.3841 | 26.8881 | 26.8881 |
| 01/23/2019 | 27.0534 | 27.0534 | 26.5524 | 26.5624 |
| 01/24/2019 | 26.9532 | 27.2438 | 26.4172 | 27.2438 |
| 01/25/2019 | 26.9482 | 26.9833 | 26.6977 | 26.7027 |
| 01/28/2019 | 26.5725 | 26.5725 | 26.1216 | 26.1216 |
| 01/29/2019 | 26.327 | 26.6075 | 26.2017 | 26.6075 |
| 01/30/2019 | 26.6526 | 26.9282 | 26.4071 | 26.6326 |
| 01/31/2019 | 27.5394 | 27.7548 | 27.334 | 27.6746 |
| 02/01/2019 | 27.7097 | 27.9352 | 27.3791 | 27.9352 |
| 02/04/2019 | 27.8149 | 28.2959 | 27.8149 | 27.9652 |
| 02/05/2019 | 28.2959 | 28.6866 | 28.2959 | 28.6866 |
| 02/06/2019 | 28.2608 | 28.7818 | 28.2608 | 28.7618 |
| 02/07/2019 | 28.7818 | 29.0073 | 28.3009 | 28.3009 |
| 02/08/2019 | 28.5564 | 28.5564 | 28.2458 | 28.386 |
| 02/11/2019 | 28.4562 | 28.8069 | 28.346 | 28.7468 |
| 02/12/2019 | 28.371 | 28.8219 | 28.371 | 28.7167 |
| 02/13/2019 | 28.9221 | 28.9221 | 28.6766 | 28.892 |
| 02/14/2019 | 28.6065 | 28.6065 | 28.1806 | 28.2608 |
| 02/15/2019 | 28.2057 | 28.4612 | 28.1606 | 28.1606 |
| 02/18/2019 | 28.5514 | 28.5514 | 28.0704 | 28.1756 |
| 02/19/2019 | 28.6415 | 28.6415 | 28.0854 | 28.356 |
| 02/20/2019 | 28.356 | 28.6415 | 28.1656 | 28.6415 |
| 02/21/2019 | 28.5664 | 28.5664 | 28.2157 | 28.2909 |
| 02/22/2019 | 28.1656 | 28.4562 | 28.1305 | 28.4562 |
| 02/25/2019 | 28.6065 | 28.6065 | 28.0955 | 28.3359 |
| 02/26/2019 | 28.0854 | 28.6065 | 27.9352 | 28.6065 |
| 02/27/2019 | 28.2257 | 28.3359 | 28.0854 | 28.2858 |
| 02/28/2019 | 28.4562 | 28.5213 | 28.0554 | 28.5213 |
| 03/01/2019 | 28.1656 | 28.1756 | 27.865 | 27.865 |
| 03/04/2019 | 27.8299 | 28.1506 | 27.8299 | 28.1355 |
| 03/05/2019 | 28.1005 | 28.4311 | 27.9502 | 28.4311 |
| 03/06/2019 | 28.5163 | 28.5163 | 28.2157 | 28.2157 |
| 03/07/2019 | 28.1205 | 28.2257 | 28.0604 | 28.0905 |
| 03/08/2019 | 28.1406 | 28.1406 | 27.4041 | 27.4592 |
| 03/11/2019 | 27.6546 | 27.9001 | 27.6145 | 27.9001 |
| 03/12/2019 | 27.6796 | 27.8901 | 27.6145 | 27.875 |
| 03/13/2019 | 27.7598 | 28.4211 | 27.7598 | 28.4211 |
| 03/14/2019 | 28.6315 | 28.6866 | 28.3209 | 28.3209 |
| 03/15/2019 | 28.5363 | 28.7468 | 28.4061 | 28.6265 |
| 03/18/2019 | 28.6165 | 28.7468 | 28.5063 | 28.7267 |
| 03/19/2019 | 28.7768 | 29.1125 | 28.7367 | 28.7367 |
| 03/20/2019 | 28.7468 | 28.9722 | 28.6516 | 28.7167 |
| 03/21/2019 | 28.852 | 29.0624 | 28.852 | 28.9071 |
| 03/22/2019 | 29.1576 | 29.1576 | 28.346 | 28.346 |
| 03/25/2019 | 28.3209 | 28.5213 | 28.1105 | 28.1105 |
| 03/26/2019 | 28.3359 | 28.7317 | 28.3359 | 28.4361 |
| 03/27/2019 | 28.6215 | 29.0524 | 28.2107 | 29.0524 |
| 03/28/2019 | 28.5063 | 28.5113 | 28.2658 | 28.2658 |
| 03/29/2019 | 28.2808 | 28.7969 | 28.2808 | 28.5313 |
| 04/01/2019 | 28.7668 | 29.0373 | 28.6967 | 29.0373 |
| 04/02/2019 | 28.877 | 29.0574 | 28.6916 | 28.6916 |
| 04/03/2019 | 29.0724 | 29.2177 | 29.0073 | 29.1375 |
| 04/04/2019 | 28.9572 | 29.0974 | 28.9572 | 29.0323 |
| 04/05/2019 | 29.1576 | 29.403 | 29.1375 | 29.403 |
| 04/08/2019 | 29.4782 | 29.7888 | 29.4331 | 29.7888 |
| 04/09/2019 | 29.6085 | 29.879 | 29.3029 | 29.5083 |
| 04/10/2019 | 29.4331 | 29.6886 | 29.393 | 29.5533 |
| 04/11/2019 | 29.6034 | 29.6185 | 29.4832 | 29.5032 |
| 04/12/2019 | 29.5032 | 29.5684 | 29.4081 | 29.4081 |
| 04/15/2019 | 29.4081 | 29.4081 | 29.2177 | 29.2928 |
| 04/16/2019 | 29.3079 | 29.3079 | 29.0524 | 29.0524 |
| 04/17/2019 | 29.2027 | 29.363 | 29.2027 | 29.2477 |
| 04/18/2019 | 29.1776 | 29.2928 | 29.0173 | 29.1876 |
| 04/23/2019 | 29.2778 | 29.8239 | 29.2778 | 29.8089 |
| 04/24/2019 | 29.6535 | 29.6535 | 29.2728 | 29.2728 |
| 04/25/2019 | 29.1876 | 29.388 | 29.0574 | 29.3079 |
| 04/26/2019 | 29.0574 | 29.1075 | 28.7017 | 28.7868 |
| 04/29/2019 | 29.0574 | 29.0574 | 28.7067 | 28.847 |
| 04/30/2019 | 28.9722 | 29.2528 | 28.7568 | 29.2528 |
| 05/02/2019 | 29.0974 | 29.4732 | 29.0974 | 29.1125 |
| 05/03/2019 | 29.2678 | 29.7588 | 29.2678 | 29.4281 |
| 05/06/2019 | 29.0674 | 29.1826 | 29.0473 | 29.1275 |
| 05/07/2019 | 29.0774 | 29.0774 | 28.0905 | 28.386 |
| 05/08/2019 | 28.2357 | 28.6265 | 28.2357 | 28.386 |
| 05/09/2019 | 29.7788 | 29.7788 | 28.3259 | 28.7518 |
| 05/10/2019 | 28.6215 | 28.8419 | 28.4161 | 28.8419 |
| 05/13/2019 | 28.7067 | 29.0323 | 28.6065 | 28.6065 |
| 05/14/2019 | 28.7618 | 29.1576 | 28.7417 | 29.0574 |
| 05/15/2019 | 29.1676 | 29.5183 | 29.1025 | 29.5183 |
| 05/16/2019 | 29.1375 | 29.3479 | 29.0824 | 29.2878 |
| 05/17/2019 | 29.363 | 29.5133 | 29.1375 | 29.398 |
| 05/20/2019 | 29.5584 | 29.6085 | 29.1826 | 29.1826 |
| 05/21/2019 | 29.4682 | 30.0493 | 29.4231 | 30.0493 |
| 05/22/2019 | 29.4481 | 29.4882 | 29.2928 | 29.3429 |
| 05/23/2019 | 29.0023 | 29.0023 | 28.3961 | 28.4963 |
| 05/24/2019 | 28.6666 | 29.0574 | 28.6666 | 29.0574 |
| 05/27/2019 | 29.0574 | 29.0574 | 28.7367 | 28.8069 |
| 05/28/2019 | 28.8069 | 28.9471 | 28.6616 | 28.6616 |
| 05/29/2019 | 28.6466 | 29.1526 | 28.2107 | 29.1526 |
| 05/30/2019 | 28.6716 | 28.6866 | 28.3309 | 28.3309 |
| 05/31/2019 | 28.1456 | 28.3309 | 28.1055 | 28.1255 |
| 06/03/2019 | 28.1105 | 28.4712 | 27.8299 | 28.2207 |
| 06/04/2019 | 28.0905 | 28.7518 | 28.0504 | 28.7518 |
| 06/05/2019 | 28.7768 | 28.7768 | 28.356 | 28.6666 |
| 06/06/2019 | 28.6566 | 28.8019 | 28.6015 | 28.6716 |
| 06/07/2019 | 29.0473 | 29.0574 | 28.887 | 28.8971 |
| 06/10/2019 | 28.9471 | 29.1776 | 28.9071 | 28.9071 |
| 06/11/2019 | 29.0674 | 29.2528 | 29.0273 | 29.0273 |
| 06/12/2019 | 28.882 | 28.9221 | 28.6716 | 28.6716 |
| 06/13/2019 | 28.6315 | 28.882 | 28.5914 | 28.7367 |
| 06/14/2019 | 28.9221 | 28.9221 | 28.3059 | 28.7067 |
| 06/17/2019 | 28.6566 | 28.6566 | 28.2157 | 28.3259 |
| 06/18/2019 | 28.4462 | 29.0473 | 28.4462 | 29.0073 |
| 06/19/2019 | 29.1576 | 29.2477 | 28.9972 | 29.1325 |
| 06/20/2019 | 29.1275 | 29.6335 | 29.1275 | 29.363 |
| 06/21/2019 | 29.4632 | 29.7537 | 29.4632 | 29.5083 |
| 06/24/2019 | 29.4582 | 29.7487 | 29.3479 | 29.7487 |
| 06/25/2019 | 29.2778 | 29.5183 | 29.2778 | 29.4181 |
| 06/26/2019 | 29.4582 | 29.7036 | 29.4582 | 29.6786 |
| 06/27/2019 | 29.5584 | 29.5634 | 29.2528 | 29.5133 |
| 06/28/2019 | 29.0774 | 29.398 | 29.0774 | 29.398 |
| 07/01/2019 | 29.5934 | 29.8189 | 29.5183 | 29.8189 |
| 07/02/2019 | 29.8189 | 29.9591 | 29.3129 | 29.9591 |
| 07/03/2019 | 29.1425 | 29.2678 | 28.872 | 28.872 |
| 07/04/2019 | 29.5433 | 29.5433 | 28.9922 | 29.1776 |
| 07/05/2019 | 29.1776 | 29.3079 | 29.0924 | 29.1776 |
| 07/08/2019 | 29.1626 | 29.1926 | 29.0073 | 29.0073 |
| 07/09/2019 | 29.1175 | 29.1225 | 28.9221 | 29.0273 |
| 07/10/2019 | 29.0574 | 29.2728 | 29.0373 | 29.2678 |
| 07/11/2019 | 29.4531 | 29.4632 | 29.2377 | 29.3329 |
| 07/12/2019 | 29.3379 | 29.383 | 29.1876 | 29.1876 |
| 07/15/2019 | 29.2177 | 29.4732 | 28.9171 | 29.4732 |
| 07/16/2019 | 28.862 | 29.0674 | 28.8269 | 29.0674 |
| 07/17/2019 | 28.8069 | 28.872 | 28.5564 | 28.5714 |
| 07/18/2019 | 28.4311 | 29.1726 | 28.356 | 28.4061 |
| 07/19/2019 | 28.5113 | 28.8319 | 28.3961 | 28.4963 |
| 07/22/2019 | 28.6115 | 28.862 | 28.6115 | 28.7618 |
| 07/23/2019 | 28.892 | 29.5533 | 28.857 | 29.5533 |
| 07/24/2019 | 28.9221 | 29.5533 | 28.6616 | 29.5533 |
| 07/25/2019 | 28.8019 | 28.9572 | 28.5063 | 28.5063 |
| 07/26/2019 | 28.5614 | 28.7468 | 28.5614 | 28.6616 |
| 07/29/2019 | 28.4762 | 29.0674 | 28.4762 | 28.9271 |
| 07/30/2019 | 28.9572 | 29.0574 | 28.6716 | 28.7167 |
| 07/31/2019 | 28.9572 | 28.9572 | 28.6115 | 28.857 |
| 08/01/2019 | 27.9352 | 27.9352 | 27.1686 | 27.4141 |
| 08/02/2019 | 27.3039 | 27.3039 | 26.5023 | 26.5725 |
| 08/05/2019 | 26.2819 | 26.4322 | 25.8761 | 26.2869 |
| 08/06/2019 | 26.0514 | 26.0514 | 25.6005 | 25.6206 |
| 08/07/2019 | 25.851 | 25.9613 | 25.3801 | 25.4803 |
| 08/08/2019 | 25.846 | 26.0615 | 25.5154 | 25.6506 |
| 08/09/2019 | 25.9863 | 25.9863 | 25.3801 | 25.5154 |
| 08/12/2019 | 25.6657 | 25.851 | 25.6306 | 25.7458 |
| 08/13/2019 | 25.6456 | 26.1867 | 25.5504 | 26.1316 |
| 08/14/2019 | 26.2017 | 26.2017 | 25.3701 | 25.3701 |
| 08/15/2019 | 25.2198 | 25.2348 | 24.6487 | 24.9493 |
| 08/16/2019 | 25.0545 | 25.4502 | 24.9493 | 25.1446 |
| 08/19/2019 | 25.4402 | 25.6005 | 25.2398 | 25.5955 |
| 08/20/2019 | 25.6506 | 25.846 | 25.1597 | 25.846 |
| 08/21/2019 | 25.4402 | 25.6957 | 25.4402 | 25.6957 |
| 08/22/2019 | 25.6557 | 25.6557 | 25.2749 | 25.2949 |
| 08/23/2019 | 25.5254 | 25.5805 | 25.2398 | 25.35 |
| 08/26/2019 | 25.0595 | 25.4953 | 25.0595 | 25.4452 |
| 08/27/2019 | 25.32 | 25.4302 | 25.0945 | 25.1697 |
| 08/28/2019 | 25.1497 | 25.5003 | 25.0545 | 25.5003 |
| 08/29/2019 | 25.4502 | 25.7007 | 25.4502 | 25.7007 |
| 08/30/2019 | 25.5404 | 25.5404 | 25.32 | 25.3851 |
| 09/02/2019 | 25.5054 | 25.5054 | 25.3601 | 25.4052 |
| 09/03/2019 | 25.3 | 25.4903 | 25.1296 | 25.4553 |
| 09/04/2019 | 25.4452 | 25.6607 | 25.4452 | 25.6206 |
| 09/05/2019 | 25.7007 | 25.8761 | 25.6256 | 25.7158 |
| 09/06/2019 | 25.7508 | 25.7508 | 25.33 | 25.3901 |
| 09/09/2019 | 25.5555 | 25.7609 | 25.4853 | 25.5555 |
| 09/10/2019 | 25.5955 | 26.2719 | 25.5955 | 26.2719 |
| 09/11/2019 | 26.0364 | 26.2969 | 25.9262 | 25.9262 |
| 09/12/2019 | 25.9713 | 25.9713 | 25.5755 | 25.8611 |
| 09/13/2019 | 26.0514 | 26.0514 | 25.6506 | 26.0013 |
| 09/16/2019 | 26.9432 | 26.9532 | 26.4973 | 26.6526 |
| 09/17/2019 | 26.6426 | 26.8079 | 26.2669 | 26.5524 |
| 09/18/2019 | 26.4773 | 26.7328 | 26.4472 | 26.6626 |
| 09/19/2019 | 26.6626 | 26.8981 | 26.4472 | 26.5825 |
| 09/20/2019 | 26.5875 | 26.843 | 26.5875 | 26.7628 |
| 09/23/2019 | 26.9332 | 26.9883 | 26.5474 | 26.8179 |
| 09/24/2019 | 26.9582 | 27.0384 | 26.4522 | 27.0384 |
| 09/25/2019 | 26.4673 | 26.5675 | 26.347 | 26.4622 |
| 09/26/2019 | 26.5775 | 27.0484 | 26.5775 | 27.0484 |
| 09/27/2019 | 27.0484 | 27.2889 | 26.9532 | 27.2538 |
| 09/30/2019 | 27.354 | 27.4091 | 27.0384 | 27.3039 |
| 10/01/2019 | 27.3891 | 27.4091 | 27.0935 | 27.2989 |
| 10/02/2019 | 26.9181 | 26.9181 | 26.1166 | 26.1166 |
| 10/03/2019 | 25.9512 | 26.1516 | 25.8009 | 25.9011 |
| 10/04/2019 | 26.0615 | 26.2468 | 26.0564 | 26.0965 |
| 10/07/2019 | 26.5174 | 26.7177 | 26.0815 | 26.7177 |
| 10/08/2019 | 26.5374 | 26.5374 | 26.0615 | 26.0615 |
| 10/09/2019 | 26.0514 | 26.1015 | 25.9562 | 25.9663 |
| 10/10/2019 | 25.9562 | 26.3069 | 25.9312 | 26.2368 |
| 10/11/2019 | 26.3019 | 27.2889 | 26.3019 | 27.2889 |
| 10/14/2019 | 26.7528 | 26.7528 | 26.1867 | 26.1867 |
| 10/15/2019 | 26.3971 | 26.6125 | 26.2368 | 26.2368 |
| 10/16/2019 | 26.352 | 26.5073 | 26.2418 | 26.2919 |
| 10/17/2019 | 26.342 | 26.4572 | 26.2518 | 26.4222 |
| 10/18/2019 | 26.5474 | 26.5474 | 26.1717 | 26.1717 |
| 10/21/2019 | 26.1617 | 26.332 | 26.0514 | 26.2919 |
| 10/22/2019 | 26.347 | 26.863 | 26.347 | 26.6927 |
| 10/23/2019 | 26.853 | 27.1486 | 26.838 | 27.0985 |
| 10/24/2019 | 27.1937 | 27.354 | 27.1436 | 27.1736 |
| 10/25/2019 | 27.1736 | 27.2538 | 27.0534 | 27.2538 |
| 10/28/2019 | 27.354 | 27.5193 | 27.349 | 27.4893 |
| 10/29/2019 | 27.359 | 27.4292 | 27.1236 | 27.4292 |
| 10/30/2019 | 27.3841 | 27.4542 | 27.2087 | 27.2839 |
| 10/31/2019 | 27.2839 | 27.2839 | 26.1516 | 26.1717 |
| 11/01/2019 | 26.1717 | 26.5073 | 26.1717 | 26.4372 |
| 11/04/2019 | 26.6777 | 27.1787 | 26.6777 | 27.1035 |
| 11/05/2019 | 27.1837 | 27.5043 | 27.1837 | 27.5043 |
| 11/06/2019 | 27.6646 | 27.6646 | 27.3791 | 27.5494 |
| 11/07/2019 | 27.5043 | 27.6596 | 27.4442 | 27.5294 |
| 11/08/2019 | 27.5544 | 27.6095 | 27.4342 | 27.5093 |
| 11/11/2019 | 27.4542 | 27.5344 | 27.1586 | 27.4843 |
| 11/12/2019 | 27.5444 | 27.7648 | 27.4993 | 27.7648 |
| 11/13/2019 | 27.5544 | 27.6496 | 27.3891 | 27.6496 |
| 11/14/2019 | 27.2889 | 27.4442 | 27.2137 | 27.3089 |
| 11/15/2019 | 27.374 | 27.374 | 27.0133 | 27.1436 |
| 11/18/2019 | 27.354 | 27.4843 | 27.0534 | 27.0785 |
| 11/19/2019 | 27.2889 | 27.354 | 26.9282 | 26.9282 |
| 11/20/2019 | 26.7729 | 26.7729 | 26.4021 | 26.6927 |
| 11/21/2019 | 26.4522 | 26.7328 | 26.3019 | 26.6827 |
| 11/22/2019 | 26.9432 | 27.0985 | 26.848 | 26.868 |
| 11/25/2019 | 26.9081 | 27.1135 | 26.8781 | 27.0484 |
| 11/26/2019 | 27.0584 | 27.0935 | 26.5023 | 26.6025 |
| 11/27/2019 | 26.4522 | 26.6727 | 26.4522 | 26.4572 |
| 11/28/2019 | 26.6526 | 26.6526 | 26.4572 | 26.6025 |
| 11/29/2019 | 26.7177 | 26.7528 | 26.2017 | 26.2368 |
| 12/02/2019 | 26.2368 | 26.5274 | 26.0715 | 26.1316 |
| 12/03/2019 | 26.1216 | 26.1216 | 25.4903 | 25.6106 |
| 12/04/2019 | 25.6506 | 25.8811 | 25.5504 | 25.7408 |
| 12/05/2019 | 25.9763 | 25.9763 | 25.6557 | 25.6607 |
| 12/06/2019 | 26.0013 | 26.1817 | 25.6607 | 26.1566 |
| 12/09/2019 | 26.3119 | 26.3119 | 26.0264 | 26.1065 |
| 12/10/2019 | 26.0514 | 26.1065 | 25.851 | 26.0615 |
| 12/11/2019 | 26.1617 | 26.1617 | 25.9262 | 25.9262 |
| 12/12/2019 | 26.0615 | 26.1416 | 25.8611 | 26.0765 |
| 12/13/2019 | 26.1516 | 26.2618 | 25.9713 | 26.0414 |
| 12/16/2019 | 26.0414 | 26.4272 | 26.0414 | 26.317 |
| 12/17/2019 | 26.1817 | 26.5775 | 26.1817 | 26.5374 |
| 12/18/2019 | 26.4021 | 26.853 | 26.357 | 26.853 |
| 12/19/2019 | 26.853 | 26.9933 | 26.8129 | 26.9933 |
| 12/20/2019 | 26.9632 | 26.9632 | 26.6025 | 26.7027 |
| 12/23/2019 | 26.7228 | 26.7228 | 26.5073 | 26.6977 |
| 12/24/2019 | 26.6526 | 27.0133 | 26.3671 | 26.3671 |
| 12/27/2019 | 27.0534 | 27.1636 | 26.7378 | 26.7378 |
| 12/30/2019 | 26.8931 | 26.8931 | 26.6877 | 26.7328 |
| 12/31/2019 | 26.8029 | 26.8029 | 26.5324 | 26.5574 |