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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.7773
CLOSE 15.7253

Low

LOW 9.86

High

HIGH 27.39
DATEOPENHIGHLOWCLOSE
01/02/202026.3826.6926.3326.55
01/03/202026.7526.9826.6626.93
01/06/202027.1527.3927.1527.15
01/07/202027.2527.2726.9226.98
01/08/202027.1627.1726.7526.83
01/09/202026.8326.926.626.64
01/10/202026.8626.8626.626.62
01/13/202026.6226.6326.3426.49
01/14/202026.526.5826.3526.44
01/15/202026.4926.5626.2926.42
01/16/202026.4526.7326.426.49
01/17/202026.526.5526.4126.41
01/20/202026.4826.5126.226.34
01/21/202026.2426.2425.926
01/22/202026.0326.1125.9125.93
01/23/202025.8725.9725.6725.81
01/24/20202626.2125.8825.91
01/27/202025.6525.7525.3825.44
01/28/202025.5125.5325.2525.42
01/29/202025.4125.4825.2125.25
01/30/202024.524.8524.0224.23
01/31/202024.3924.3923.6323.75
02/03/202023.6123.6723.1123.15
02/04/202023.4823.6723.2623.61
02/05/202023.5524.1723.4424
02/06/202024.324.3223.7323.78
02/07/202023.7523.8123.4823.68
02/10/202023.6823.6823.4323.48
02/11/202023.6523.8323.5323.64
02/12/202023.8524.1723.824
02/13/202023.7123.7523.2723.52
02/14/202023.5523.6223.2323.28
02/17/202023.3823.5623.3223.39
02/18/202023.323.3523.0823.2
02/19/202023.423.4223.1723.3
02/20/202023.3523.3623.1323.17
02/21/202022.922.9922.5122.74
02/24/202022.1422.2321.6521.86
02/25/20202222.0421.4121.47
02/26/202021.2221.4421.0521.31
02/27/202020.9620.9720.1420.48
02/28/202019.7119.9319.2119.41
03/02/202020.420.419.2719.81
03/03/202020.2820.5919.8119.93
03/04/202019.9920.519.7520.13
03/05/202020.2220.2519.6219.67
03/06/202019.4319.5218.5118.51
03/09/202014.7316.3314.3115.27
03/10/202016.1217.4115.3915.8
03/11/202016.2516.3715.3115.43
03/12/202014.8614.9612.9712.97
03/13/202013.8414.6212.4912.8
03/16/202012.512.5111.5811.74
03/17/202012.2212.3110.9512.03
03/18/202011.4511.5310.5610.68
03/19/202010.3111.7510.311.29
03/20/202012.312.611.7211.85
03/23/202011.512.511.3112.23
03/24/202013.114.9813.0414.98
03/25/202015.5516.3314.6816.08
03/26/202015.2815.9614.9815.79
03/27/202015.315.4214.2714.58
03/30/202014.1915.2313.9415.15
03/31/202015.4716.315.3916.3
04/01/202015.5716.915.5316.36
04/02/202016.9518.5716.917.83
04/03/202017.6317.7916.6716.9
04/06/202017.317.5916.7717.02
04/07/202017.617.8617.1417.57
04/08/202017.0717.516.9317.25
04/09/202017.6917.9817.2417.44
04/14/202017.7317.7716.6916.9
04/15/202016.7316.7315.515.65
04/16/202015.9315.9714.9215.11
04/17/202015.6115.9815.4215.93
04/20/202015.9316.2215.4515.8
04/21/202015.1915.3114.7715.05
04/22/202015.2516.114.8615.98
04/23/202016.1616.6816.0916.52
04/24/202016.3416.5415.9315.98
04/27/202016.216.3515.8316.25
04/28/202016.3816.7616.0616.67
04/29/202016.7217.3716.6517.28
04/30/202016.7816.9615.0815.48
05/04/202014.915.0614.1514.64
05/05/202015.2816.0215.1215.59
05/06/202015.515.5114.8814.92
05/07/202015.115.5114.9915.3
05/08/202015.3515.5115.1115.47
05/11/202015.5815.5815.0515.24
05/12/202015.1215.3514.9915.08
05/13/202014.9914.9914.3714.47
05/14/202014.214.2913.4413.8
05/15/202014.1514.313.7514
05/18/202014.3715.1214.3615.12
05/19/202015.3115.3814.7214.89
05/20/202014.7615.2314.5315.21
05/21/202015.1215.2214.7114.78
05/22/202014.5314.9314.2514.68
05/25/202014.8315.0914.6415
05/26/202015.2115.414.8514.91
05/27/202015.0415.2714.714.98
05/28/20201515.1814.8614.9
05/29/202014.7514.8114.1514.18
06/01/202014.5814.714.3814.68
06/02/202014.8715.2414.8315.19
06/03/202015.4115.9315.4115.82
06/04/202015.815.9415.4715.65
06/05/202015.9116.8715.8516.82
06/08/202017.0817.6416.8617.13
06/09/202017.317.3516.2516.35
06/10/202016.4316.6415.9116.07
06/11/202015.4915.5314.9614.96
06/12/202014.815.5214.6115.22
06/15/202014.8215.1414.6615.08
06/16/202015.515.9415.3115.62
06/17/202015.615.8115.3115.45
06/18/202015.2915.4815.0615.31
06/19/202015.4515.6615.3615.42
06/22/202015.2615.3715.0515.22
06/23/202015.3215.8215.2215.6
06/24/202015.5115.7414.8114.81
06/25/202014.7515.0714.5414.92
06/26/202015.0815.1914.6914.73
06/29/202014.6814.9314.5114.86
06/30/202014.851514.2314.4
07/01/202014.614.8214.214.67
07/02/202014.7314.8914.5514.77
07/03/202014.7614.7914.4514.62
07/06/202014.9215.1614.7614.81
07/07/202014.7714.8414.6114.65
07/08/202014.5114.6814.3514.42
07/09/202014.5514.5813.9213.94
07/10/202013.7414.213.5414.13
07/13/202014.3714.514.1814.41
07/14/202014.3314.6714.2514.63
07/15/202014.814.9514.6314.85
07/16/202014.7514.9214.614.78
07/17/202014.6314.7114.4914.51
07/20/202014.3414.4614.1614.28
07/21/202014.3514.7314.2914.73
07/22/202014.614.7114.0614.06
07/23/202014.1214.3313.9313.97
07/24/202013.914.0613.8113.86
07/27/202013.8213.9713.6813.68
07/28/202013.7813.9713.7313.76
07/29/202013.7413.8813.5913.71
07/30/202013.8213.9712.8213.01
07/31/202013.113.2812.6612.69
08/03/202012.8512.9112.4912.89
08/04/202013.0313.331313.31
08/05/202013.4513.6213.3213.44
08/06/202013.313.4113.0513.21
08/07/202013.1513.212.9612.99
08/10/202013.1613.3913.113.28
08/11/202013.4813.9613.4313.77
08/12/202013.7214.113.6914.01
08/13/202013.8313.8813.4613.49
08/14/202013.4813.4813.0413.17
08/17/202013.1913.313.0213.02
08/18/20201313.1712.8512.93
08/19/202012.871312.7513
08/20/202012.812.8912.6612.68
08/21/202012.7512.7812.4912.59
08/24/202012.6713.0812.6713.07
08/25/202013.0613.2412.6812.72
08/26/202012.612.8312.5412.7
08/27/202012.7112.812.5612.62
08/28/202012.7412.7612.5512.61
08/31/202012.812.9112.4812.48
09/01/202012.5512.5712.0912.35
09/02/202012.3612.5512.2512.26
09/03/202012.2912.5212.2712.32
09/04/202012.2312.5312.1412.26
09/07/202012.2712.512.1712.47
09/08/202012.512.6111.8311.95
09/09/202011.9512.3411.9112.15
09/10/202012.1512.1811.9412
09/11/202011.9212.0411.7711.89
09/14/202012.0412.0911.6811.73
09/15/202011.7511.9911.7111.9
09/16/202011.8411.9711.711.92
09/17/202011.8111.8911.6311.69
09/18/202011.6511.6811.4111.45
09/21/202011.3611.3610.9411.09
09/22/202011.1711.5911.0711.39
09/23/202011.4311.6611.2811.39
09/24/202011.1911.5411.1211.22
09/25/202011.4311.5211.0511.13
09/28/202011.2511.3711.1411.22
09/29/202011.2411.2510.9210.92
09/30/202010.8911.1610.7610.78
10/01/202010.8510.910.3510.35
10/02/202010.210.4610.110.46
10/05/202010.6810.8310.5310.7
10/06/202010.8211.1810.7110.98
10/07/202010.8810.9610.7110.81
10/08/202010.9511.2210.7911.13
10/09/202011.2511.5411.1811.35
10/12/202011.3211.3411.1111.13
10/13/202011.1611.2310.9311
10/14/202010.9911.1510.9111.12
10/15/202010.9210.9210.5410.71
10/16/202010.8110.9310.6310.9
10/19/202010.8711.0110.710.79
10/20/202010.7210.8510.6110.72
10/21/202010.8210.8210.5210.53
10/22/202010.510.6710.3510.64
10/23/202010.7311.0310.710.87
10/26/202010.610.7910.5110.54
10/27/202010.5610.6110.2710.3
10/28/202010.110.169.8610.07
10/29/202010.5410.6310.110.48
10/30/202010.4810.9610.4310.88
11/02/202010.9511.4410.7711.41
11/03/202011.7411.7411.5111.58
11/04/202011.3311.6411.211.59
11/05/202011.6811.6911.3411.34
11/06/202011.3311.4911.2111.34
11/09/202011.5413.0411.3812.79
11/10/202012.9313.5412.7313.37
11/11/202013.613.7713.2413.51
11/12/202013.213.3413.0313.24
11/13/202012.9613.2512.8913.15
11/16/202013.3214.0313.2313.99
11/17/202013.9514.1613.714.13
11/18/202014.1314.4113.9914.26
11/19/202013.921413.7613.82
11/20/202013.8914.1713.8614.1
11/23/202014.3214.8114.3214.75
11/24/202015.0315.6215.0215.61
11/25/202015.715.8915.0715.29
11/26/202015.2515.2815.0515.14
11/27/202015.0815.2414.8615.12
11/30/20201515.0114.3914.39
12/01/202014.214.914.0914.73
12/02/202014.5715.1614.5115.13
12/03/202015.1715.2714.9115.26
12/04/202015.415.815.3415.78
12/07/202015.7515.7715.4215.59
12/08/202015.4515.6115.3615.53
12/09/202015.616.0215.4715.51
12/10/202015.5216.0415.5215.94
12/11/202015.8415.9415.415.41
12/14/202015.615.7815.0715.1
12/15/202015.0115.4314.9115.28
12/16/202015.5115.715.3115.6
12/17/202015.6715.815.4815.6
12/18/202015.5115.6415.3815.39
12/21/202014.6914.8214.0814.48
12/22/202014.514.6214.4214.51
12/23/202014.4814.9614.4314.93
12/24/202014.9315.1114.8814.88
12/28/20201515.1214.814.84
12/29/202014.8815.0314.7514.81
12/30/202014.8414.8914.7314.74
12/31/202014.6814.7714.4714.61