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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 27.194
CLOSE 27.1924
Low
LOW 24.52
High
HIGH 29.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 25.41 | 26.11 | 25.05 | 25.95 |
| 01/03/2019 | 25.71 | 26.17 | 25.53 | 25.92 |
| 01/04/2019 | 26.24 | 26.65 | 26.17 | 26.42 |
| 01/07/2019 | 26.66 | 26.67 | 26.06 | 26.37 |
| 01/08/2019 | 26.45 | 26.63 | 26.33 | 26.33 |
| 01/09/2019 | 26.49 | 26.49 | 26.28 | 26.3 |
| 01/10/2019 | 26.28 | 26.53 | 26.07 | 26.51 |
| 01/11/2019 | 26.58 | 26.8 | 26.25 | 26.41 |
| 01/14/2019 | 26.22 | 26.51 | 26.06 | 26.33 |
| 01/15/2019 | 26.44 | 26.63 | 26.36 | 26.51 |
| 01/16/2019 | 26.67 | 26.7 | 26.22 | 26.32 |
| 01/17/2019 | 26.25 | 26.36 | 26.03 | 26.19 |
| 01/18/2019 | 26.44 | 26.97 | 26.4 | 26.83 |
| 01/21/2019 | 26.89 | 26.97 | 26.78 | 26.91 |
| 01/22/2019 | 26.57 | 26.62 | 26.25 | 26.36 |
| 01/23/2019 | 26.32 | 26.37 | 25.87 | 25.92 |
| 01/24/2019 | 25.92 | 26.15 | 25.67 | 26.06 |
| 01/25/2019 | 26.15 | 26.33 | 25.99 | 26.01 |
| 01/28/2019 | 25.93 | 25.93 | 25.47 | 25.49 |
| 01/29/2019 | 25.57 | 25.98 | 25.5 | 25.76 |
| 01/30/2019 | 25.78 | 26.34 | 25.77 | 26.05 |
| 01/31/2019 | 26.92 | 27.17 | 26.6 | 27.08 |
| 02/01/2019 | 27.01 | 27.22 | 26.88 | 27.2 |
| 02/04/2019 | 27.3 | 27.66 | 27.3 | 27.58 |
| 02/05/2019 | 27.75 | 28 | 27.67 | 27.91 |
| 02/06/2019 | 27.72 | 28.04 | 27.72 | 27.96 |
| 02/07/2019 | 28.04 | 28.23 | 27.64 | 27.66 |
| 02/08/2019 | 27.56 | 27.71 | 27.47 | 27.57 |
| 02/11/2019 | 27.75 | 28.08 | 27.54 | 27.66 |
| 02/12/2019 | 27.92 | 28.02 | 27.77 | 27.8 |
| 02/13/2019 | 28.05 | 28.06 | 27.78 | 27.95 |
| 02/14/2019 | 27.77 | 27.8 | 27.45 | 27.52 |
| 02/15/2019 | 27.48 | 27.86 | 27.42 | 27.64 |
| 02/18/2019 | 27.68 | 27.74 | 27.51 | 27.61 |
| 02/19/2019 | 27.6 | 27.77 | 27.49 | 27.73 |
| 02/20/2019 | 27.85 | 27.94 | 27.58 | 27.91 |
| 02/21/2019 | 27.9 | 27.92 | 27.63 | 27.75 |
| 02/22/2019 | 27.56 | 27.82 | 27.49 | 27.65 |
| 02/25/2019 | 27.73 | 27.82 | 27.45 | 27.5 |
| 02/26/2019 | 27.5 | 27.76 | 27.29 | 27.7 |
| 02/27/2019 | 27.51 | 27.67 | 27.43 | 27.67 |
| 02/28/2019 | 27.51 | 27.58 | 27.42 | 27.43 |
| 03/01/2019 | 27.53 | 27.58 | 27.29 | 27.33 |
| 03/04/2019 | 27.45 | 27.52 | 27.35 | 27.39 |
| 03/05/2019 | 27.45 | 27.59 | 27.38 | 27.56 |
| 03/06/2019 | 27.47 | 27.67 | 27.42 | 27.58 |
| 03/07/2019 | 27.52 | 27.69 | 27.42 | 27.55 |
| 03/08/2019 | 27.39 | 27.5 | 26.85 | 26.98 |
| 03/11/2019 | 27.03 | 27.29 | 27 | 27.26 |
| 03/12/2019 | 27.38 | 27.39 | 27.07 | 27.21 |
| 03/13/2019 | 27.13 | 27.67 | 27.13 | 27.63 |
| 03/14/2019 | 27.76 | 28.09 | 27.75 | 27.92 |
| 03/15/2019 | 27.9 | 28.11 | 27.83 | 27.97 |
| 03/18/2019 | 27.96 | 28.24 | 27.9 | 28.24 |
| 03/19/2019 | 28.25 | 28.55 | 28.21 | 28.35 |
| 03/20/2019 | 28.17 | 28.31 | 28.06 | 28.18 |
| 03/21/2019 | 28.18 | 28.44 | 28.18 | 28.21 |
| 03/22/2019 | 28.17 | 28.22 | 27.83 | 27.96 |
| 03/25/2019 | 27.76 | 27.99 | 27.74 | 27.76 |
| 03/26/2019 | 27.88 | 28.28 | 27.81 | 28 |
| 03/27/2019 | 28 | 28.08 | 27.68 | 27.88 |
| 03/28/2019 | 27.74 | 27.95 | 27.64 | 27.81 |
| 03/29/2019 | 27.95 | 28.14 | 27.86 | 27.98 |
| 04/01/2019 | 28.11 | 28.34 | 28.06 | 28.25 |
| 04/02/2019 | 28.17 | 28.45 | 28.17 | 28.33 |
| 04/03/2019 | 28.48 | 28.6 | 28.42 | 28.52 |
| 04/04/2019 | 28.37 | 28.48 | 28.26 | 28.43 |
| 04/05/2019 | 28.49 | 28.75 | 28.46 | 28.75 |
| 04/08/2019 | 28.77 | 29 | 28.76 | 29 |
| 04/09/2019 | 29 | 29.19 | 28.66 | 28.69 |
| 04/10/2019 | 28.83 | 28.98 | 28.7 | 28.94 |
| 04/11/2019 | 28.95 | 29 | 28.77 | 28.84 |
| 04/12/2019 | 28.86 | 29.05 | 28.63 | 28.68 |
| 04/15/2019 | 28.68 | 28.77 | 28.52 | 28.63 |
| 04/16/2019 | 28.61 | 28.7 | 28.39 | 28.55 |
| 04/17/2019 | 28.59 | 28.76 | 28.53 | 28.63 |
| 04/18/2019 | 28.52 | 28.65 | 28.47 | 28.56 |
| 04/23/2019 | 28.89 | 29.19 | 28.84 | 29.07 |
| 04/24/2019 | 29 | 29.06 | 28.55 | 28.62 |
| 04/25/2019 | 28.61 | 28.77 | 28.36 | 28.66 |
| 04/26/2019 | 28.56 | 28.65 | 28.08 | 28.25 |
| 04/29/2019 | 28.25 | 28.3 | 28.02 | 28.13 |
| 04/30/2019 | 28.11 | 28.49 | 28.09 | 28.48 |
| 05/02/2019 | 28.75 | 28.86 | 28.48 | 28.59 |
| 05/03/2019 | 28.55 | 29.1 | 28.55 | 28.85 |
| 05/06/2019 | 28.4 | 28.6 | 28.31 | 28.6 |
| 05/07/2019 | 28.52 | 28.55 | 27.67 | 27.75 |
| 05/08/2019 | 27.75 | 28.19 | 27.74 | 28.04 |
| 05/09/2019 | 27.98 | 28.22 | 27.84 | 27.98 |
| 05/10/2019 | 28.09 | 28.25 | 27.94 | 28.12 |
| 05/13/2019 | 28.26 | 28.55 | 28.18 | 28.25 |
| 05/14/2019 | 28.31 | 28.7 | 28.24 | 28.7 |
| 05/15/2019 | 28.75 | 28.92 | 28.52 | 28.91 |
| 05/16/2019 | 28.6 | 28.9 | 28.49 | 28.85 |
| 05/17/2019 | 28.89 | 29.11 | 28.79 | 28.92 |
| 05/20/2019 | 29 | 29.23 | 28.74 | 28.92 |
| 05/21/2019 | 29.05 | 29.13 | 28.97 | 29 |
| 05/22/2019 | 28.86 | 29 | 28.74 | 28.83 |
| 05/23/2019 | 28.45 | 28.55 | 27.92 | 28.06 |
| 05/24/2019 | 28.07 | 28.32 | 28.03 | 28.18 |
| 05/27/2019 | 28.31 | 28.32 | 28.17 | 28.25 |
| 05/28/2019 | 28.3 | 28.44 | 28.17 | 28.17 |
| 05/29/2019 | 27.98 | 27.98 | 27.67 | 27.86 |
| 05/30/2019 | 28.07 | 28.29 | 27.87 | 27.92 |
| 05/31/2019 | 27.78 | 27.92 | 27.6 | 27.86 |
| 06/03/2019 | 27.5 | 27.98 | 27.25 | 27.86 |
| 06/04/2019 | 27.74 | 27.82 | 27.39 | 27.75 |
| 06/05/2019 | 27.81 | 28.08 | 27.68 | 27.82 |
| 06/06/2019 | 27.92 | 28.21 | 27.9 | 28.11 |
| 06/07/2019 | 28.32 | 28.55 | 28.27 | 28.36 |
| 06/10/2019 | 28.56 | 28.69 | 28.44 | 28.49 |
| 06/11/2019 | 28.53 | 28.75 | 28.52 | 28.59 |
| 06/12/2019 | 28.38 | 28.56 | 28.26 | 28.29 |
| 06/13/2019 | 28.24 | 28.45 | 28.2 | 28.24 |
| 06/14/2019 | 28.3 | 28.35 | 28.09 | 28.26 |
| 06/17/2019 | 28.35 | 28.35 | 27.92 | 28.14 |
| 06/18/2019 | 28.09 | 28.64 | 28.02 | 28.52 |
| 06/19/2019 | 28.65 | 28.77 | 28.58 | 28.66 |
| 06/20/2019 | 28.9 | 29.13 | 28.77 | 28.95 |
| 06/21/2019 | 28.93 | 29.26 | 28.91 | 28.98 |
| 06/24/2019 | 28.95 | 29.13 | 28.85 | 28.88 |
| 06/25/2019 | 28.85 | 29.03 | 28.77 | 28.99 |
| 06/26/2019 | 29.1 | 29.24 | 29.02 | 29.11 |
| 06/27/2019 | 29.1 | 29.17 | 28.78 | 28.79 |
| 06/28/2019 | 28.67 | 28.82 | 28.6 | 28.71 |
| 07/01/2019 | 29.03 | 29.4 | 29 | 29 |
| 07/02/2019 | 29.03 | 29.25 | 28.89 | 28.92 |
| 07/03/2019 | 28.8 | 28.9 | 28.65 | 28.73 |
| 07/04/2019 | 28.73 | 28.99 | 28.65 | 28.84 |
| 07/05/2019 | 28.84 | 28.93 | 28.7 | 28.83 |
| 07/08/2019 | 28.7 | 28.9 | 28.7 | 28.76 |
| 07/09/2019 | 28.79 | 28.88 | 28.67 | 28.8 |
| 07/10/2019 | 28.85 | 29.05 | 28.8 | 28.9 |
| 07/11/2019 | 29.08 | 29.19 | 28.92 | 29 |
| 07/12/2019 | 29.06 | 29.11 | 28.89 | 28.9 |
| 07/15/2019 | 28.9 | 29 | 28.68 | 28.82 |
| 07/16/2019 | 28.72 | 28.74 | 28.56 | 28.66 |
| 07/17/2019 | 28.45 | 28.58 | 28.26 | 28.28 |
| 07/18/2019 | 28.08 | 28.3 | 28.02 | 28.07 |
| 07/19/2019 | 28.18 | 28.34 | 28.13 | 28.26 |
| 07/22/2019 | 28.37 | 28.56 | 28.36 | 28.44 |
| 07/23/2019 | 28.58 | 28.86 | 28.53 | 28.62 |
| 07/24/2019 | 28.69 | 28.69 | 28.39 | 28.51 |
| 07/25/2019 | 28.51 | 28.76 | 28.26 | 28.39 |
| 07/26/2019 | 28.34 | 28.58 | 28.27 | 28.38 |
| 07/29/2019 | 28.34 | 28.78 | 28.26 | 28.53 |
| 07/30/2019 | 28.58 | 28.76 | 28.41 | 28.5 |
| 07/31/2019 | 28.58 | 28.72 | 28.33 | 28.48 |
| 08/01/2019 | 27.45 | 27.55 | 26.82 | 27.08 |
| 08/02/2019 | 26.67 | 26.67 | 26.14 | 26.27 |
| 08/05/2019 | 26.1 | 26.12 | 25.58 | 25.67 |
| 08/06/2019 | 25.65 | 25.72 | 25.33 | 25.41 |
| 08/07/2019 | 25.6 | 25.79 | 25.16 | 25.28 |
| 08/08/2019 | 25.67 | 25.8 | 25.36 | 25.8 |
| 08/09/2019 | 25.93 | 25.95 | 25.48 | 25.57 |
| 08/12/2019 | 25.58 | 25.81 | 25.53 | 25.57 |
| 08/13/2019 | 25.59 | 26.04 | 25.39 | 25.82 |
| 08/14/2019 | 25.85 | 25.92 | 25.17 | 25.39 |
| 08/15/2019 | 25.1 | 25.12 | 24.52 | 24.83 |
| 08/16/2019 | 24.94 | 25.05 | 24.81 | 24.89 |
| 08/19/2019 | 25.3 | 25.43 | 25.1 | 25.34 |
| 08/20/2019 | 25.32 | 25.38 | 24.98 | 25.1 |
| 08/21/2019 | 25.21 | 25.48 | 25.2 | 25.37 |
| 08/22/2019 | 25.34 | 25.47 | 25.11 | 25.28 |
| 08/23/2019 | 25.31 | 25.39 | 25 | 25.02 |
| 08/26/2019 | 24.87 | 25.15 | 24.85 | 25.01 |
| 08/27/2019 | 24.91 | 25.16 | 24.88 | 24.92 |
| 08/28/2019 | 24.9 | 25.23 | 24.84 | 25.16 |
| 08/29/2019 | 25.09 | 25.46 | 25.02 | 25.32 |
| 08/30/2019 | 25.35 | 25.35 | 25.13 | 25.23 |
| 09/02/2019 | 25.25 | 25.37 | 25.24 | 25.28 |
| 09/03/2019 | 25.27 | 25.3 | 24.91 | 25.11 |
| 09/04/2019 | 25.28 | 25.4 | 25.08 | 25.33 |
| 09/05/2019 | 25.44 | 25.56 | 25.35 | 25.5 |
| 09/06/2019 | 25.35 | 25.48 | 25.04 | 25.15 |
| 09/09/2019 | 25.31 | 25.53 | 25.31 | 25.42 |
| 09/10/2019 | 25.5 | 26.07 | 25.48 | 26.01 |
| 09/11/2019 | 25.85 | 26.09 | 25.81 | 25.85 |
| 09/12/2019 | 25.72 | 25.81 | 25.36 | 25.57 |
| 09/13/2019 | 25.55 | 25.83 | 25.55 | 25.68 |
| 09/16/2019 | 26.54 | 26.65 | 26.3 | 26.33 |
| 09/17/2019 | 26.36 | 26.73 | 26.05 | 26.34 |
| 09/18/2019 | 26.22 | 26.52 | 26.2 | 26.38 |
| 09/19/2019 | 26.34 | 26.67 | 26.19 | 26.45 |
| 09/20/2019 | 26.48 | 26.69 | 26.4 | 26.63 |
| 09/23/2019 | 26.63 | 26.76 | 26.4 | 26.61 |
| 09/24/2019 | 26.67 | 26.7 | 26.31 | 26.41 |
| 09/25/2019 | 26.22 | 26.46 | 26.16 | 26.4 |
| 09/26/2019 | 26.43 | 26.8 | 26.4 | 26.68 |
| 09/27/2019 | 26.8 | 27.14 | 26.76 | 27.07 |
| 09/30/2019 | 27 | 27.19 | 26.78 | 26.9 |
| 10/01/2019 | 27.01 | 27.11 | 26.72 | 26.78 |
| 10/02/2019 | 26.62 | 26.66 | 25.89 | 25.9 |
| 10/03/2019 | 25.76 | 25.95 | 25.54 | 25.82 |
| 10/04/2019 | 25.93 | 26.1 | 25.84 | 25.99 |
| 10/07/2019 | 25.98 | 26.29 | 25.86 | 26.22 |
| 10/08/2019 | 26.16 | 26.21 | 25.89 | 25.89 |
| 10/09/2019 | 25.84 | 25.94 | 25.68 | 25.82 |
| 10/10/2019 | 25.69 | 26.07 | 25.68 | 25.97 |
| 10/11/2019 | 26.25 | 26.42 | 26.1 | 26.29 |
| 10/14/2019 | 26.23 | 26.36 | 26.02 | 26.16 |
| 10/15/2019 | 26.34 | 26.34 | 26.09 | 26.17 |
| 10/16/2019 | 26.17 | 26.27 | 26.02 | 26.09 |
| 10/17/2019 | 25.93 | 26.26 | 25.91 | 26.13 |
| 10/18/2019 | 26.2 | 26.26 | 25.91 | 25.92 |
| 10/21/2019 | 25.9 | 26.13 | 25.8 | 26.08 |
| 10/22/2019 | 26.17 | 26.6 | 26.05 | 26.49 |
| 10/23/2019 | 26.52 | 26.77 | 26.48 | 26.67 |
| 10/24/2019 | 26.7 | 27.01 | 26.66 | 26.84 |
| 10/25/2019 | 26.78 | 26.94 | 26.71 | 26.9 |
| 10/28/2019 | 26.95 | 27.16 | 26.92 | 27 |
| 10/29/2019 | 27 | 27.08 | 26.78 | 27.01 |
| 10/30/2019 | 26.98 | 27.05 | 26.81 | 26.94 |
| 10/31/2019 | 26.82 | 26.91 | 25.99 | 26.03 |
| 11/01/2019 | 26.05 | 26.3 | 26.02 | 26.26 |
| 11/04/2019 | 26.32 | 26.86 | 26.32 | 26.76 |
| 11/05/2019 | 26.84 | 27.19 | 26.81 | 27.08 |
| 11/06/2019 | 27.08 | 27.31 | 27.03 | 27.2 |
| 11/07/2019 | 27.11 | 27.33 | 27.1 | 27.24 |
| 11/08/2019 | 27.2 | 27.32 | 27.14 | 27.22 |
| 11/11/2019 | 27.2 | 27.26 | 26.95 | 27.2 |
| 11/12/2019 | 27.3 | 27.48 | 27.19 | 27.35 |
| 11/13/2019 | 27.26 | 27.36 | 27.08 | 27.31 |
| 11/14/2019 | 27 | 27.15 | 26.89 | 26.89 |
| 11/15/2019 | 26.95 | 27.04 | 26.75 | 26.98 |
| 11/18/2019 | 27 | 27.08 | 26.78 | 26.85 |
| 11/19/2019 | 26.85 | 27.1 | 26.68 | 26.75 |
| 11/20/2019 | 26.51 | 26.61 | 26.19 | 26.55 |
| 11/21/2019 | 26.3 | 26.53 | 26.14 | 26.4 |
| 11/22/2019 | 26.59 | 26.83 | 26.53 | 26.54 |
| 11/25/2019 | 26.63 | 26.81 | 26.63 | 26.67 |
| 11/26/2019 | 26.66 | 26.75 | 26.29 | 26.36 |
| 11/27/2019 | 26.41 | 26.49 | 26.25 | 26.26 |
| 11/28/2019 | 26.26 | 26.36 | 26.22 | 26.28 |
| 11/29/2019 | 26.23 | 26.31 | 26 | 26 |
| 12/02/2019 | 26.08 | 26.33 | 25.8 | 25.87 |
| 12/03/2019 | 25.83 | 25.89 | 25.3 | 25.41 |
| 12/04/2019 | 25.37 | 25.71 | 25.36 | 25.63 |
| 12/05/2019 | 25.75 | 25.81 | 25.5 | 25.5 |
| 12/06/2019 | 25.53 | 26.03 | 25.53 | 25.96 |
| 12/09/2019 | 25.97 | 26.02 | 25.89 | 25.95 |
| 12/10/2019 | 25.85 | 26.03 | 25.72 | 25.91 |
| 12/11/2019 | 25.93 | 26.1 | 25.83 | 25.85 |
| 12/12/2019 | 25.87 | 26.07 | 25.74 | 25.94 |
| 12/13/2019 | 26 | 26.23 | 25.89 | 25.91 |
| 12/16/2019 | 25.92 | 26.27 | 25.92 | 26.09 |
| 12/17/2019 | 26.11 | 26.43 | 26.03 | 26.3 |
| 12/18/2019 | 26.25 | 26.48 | 26.17 | 26.38 |
| 12/19/2019 | 26.34 | 26.59 | 26.34 | 26.54 |
| 12/20/2019 | 26.4 | 26.45 | 26.19 | 26.3 |
| 12/23/2019 | 26.2 | 26.4 | 26.15 | 26.38 |
| 12/24/2019 | 26.44 | 26.7 | 26.44 | 26.5 |
| 12/27/2019 | 26.59 | 26.79 | 26.5 | 26.55 |
| 12/30/2019 | 26.46 | 26.5 | 26.3 | 26.3 |
| 12/31/2019 | 26.13 | 26.45 | 26.11 | 26.17 |