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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.4838
CLOSE 25.5222

Low

LOW 19.32

High

HIGH 29.19
DATEOPENHIGHLOWCLOSE
01/03/202219.3519.7919.3219.68
01/04/202219.8220.5119.7820.4
01/05/202220.4120.720.3420.61
01/06/202220.3320.8220.2420.58
01/07/202220.6420.7720.4620.77
01/10/202220.8521.1120.6620.73
01/11/202220.821.120.6121.09
01/12/202221.2621.6921.2321.65
01/13/202221.5921.7121.4621.62
01/14/202221.6421.9221.5621.76
01/17/202221.9122.0721.7222.06
01/18/202222.1422.5922.0722.44
01/19/202222.4422.6622.2522.44
01/20/202222.4722.521.7622.13
01/21/202221.8621.9721.3321.61
01/24/202221.5221.7320.6520.75
01/25/202221.0921.6720.8521.64
01/26/202221.9922.921.9422.9
01/27/202222.5423.3622.5323.05
01/28/202223.0623.0722.5722.8
01/31/20222323.0822.4822.57
02/01/202222.6523.3822.6523.38
02/02/202223.4223.523.0523.23
02/03/202223.623.6823.1523.32
02/04/202223.6724.1723.6524.08
02/07/202224.1124.5323.9624.4
02/08/202224.3224.6823.6723.7
02/09/202223.7424.1623.4524.03
02/10/202223.6524.1823.6423.95
02/11/202223.7524.4423.6924.31
02/14/202224.2824.3923.7523.96
02/15/202223.924.0623.223.61
02/16/202223.7324.1923.5824.14
02/17/202223.8923.9823.3823.61
02/18/202223.5523.923.3523.43
02/21/202223.423.6323.1823.34
02/22/202223.3223.9223.2523.39
02/23/202223.3523.5723.1123.23
02/24/202223.1824.3322.8123.4
02/25/202223.22423.0823.85
02/28/202224.0424.1223.0523.57
03/01/202223.2823.7623.1123.41
03/02/202223.5924.7823.5724.59
03/03/202224.7925.0923.3423.34
03/04/202223.2423.2922.2522.25
03/07/202222.4924.1622.4723.92
03/08/202223.8324.7523.5224.49
03/09/202224.7524.8323.6323.83
03/10/202223.6323.9923.223.34
03/11/202223.6824.0723.223.4
03/14/202223.3223.3522.7622.89
03/15/202222.423.1322.2223.12
03/16/202223.2423.3822.5622.67
03/17/202222.7623.322.6623.3
03/18/202223.2323.322.8423.04
03/21/202223.3124.2323.2624.15
03/22/202224.3824.4924.0524.14
03/23/202224.2525.0824.225.01
03/24/202225.125.3324.9124.94
03/25/202224.8825.4224.5725.33
03/28/20222525.3224.5624.57
03/29/202224.6425.0823.7223.92
03/30/202224.1624.9424.1624.88
03/31/202224.5525.1324.4124.95
04/01/202224.825.1824.6925.17
04/04/202225.225.4925.0125.24
04/05/202225.4325.5125.0625.45
04/06/202225.4225.6725.3825.55
04/07/202225.2925.4724.925
04/08/202225.4425.9525.2725.95
04/11/202225.6625.9925.4425.58
04/12/202225.4626.0825.4226.06
04/13/202225.8626.4525.8626.23
04/14/202226.1726.5826.0326.5
04/19/202226.5827.226.5226.82
04/20/202226.8826.9526.4726.51
04/21/202226.7626.826.3226.71
04/22/202226.1626.5426.0226.08
04/25/202225.425.4924.5824.61
04/26/202225.1325.6224.5325.14
04/27/202225.0825.4225.0525.31
04/28/202225.525.9425.2225.88
04/29/202226.0126.1125.6525.87
05/02/202225.5225.5824.9125.01
05/03/202225.4926.425.3926.33
05/04/202226.3626.7326.2726.34
05/05/202226.7527.2826.7526.93
05/06/202226.8827.3526.6726.86
05/09/202227.0927.2525.9726.03
05/10/202225.7526.4525.6126.08
05/11/202226.227.1426.1527.08
05/12/202226.3626.726.1226.33
05/13/202226.7527.1726.3427.04
05/16/202226.9527.5526.9227.49
05/17/202227.7728.0927.6127.83
05/18/202227.728.427.6428.02
05/19/202227.7627.9927.1527.5
05/20/202227.7128.0527.4827.59
05/23/202227.8828.1727.8228.09
05/24/202227.7127.8627.3827.59
05/25/20222828.1727.7427.94
05/26/202228.1628.3728.1228.2
05/27/202228.0728.3127.7328.03
05/30/20222828.1527.5827.84
05/31/202227.9428.4527.9427.95
06/01/202227.7228.0727.6727.67
06/02/202227.6627.6927.2227.51
06/03/202227.4927.7527.2827.69
06/06/202227.7828.3227.7528.05
06/07/202227.9728.4527.9328.4
06/08/202228.5128.6628.2228.5
06/09/202228.528.7428.1628.16
06/10/20222828.0827.3227.38
06/13/202226.9426.9426.3126.66
06/14/202226.8926.9726.3126.61
06/15/202226.426.6225.8826.33
06/16/202226.2826.4425.0625.17
06/17/202224.9725.0723.6523.88
06/20/202223.824.7623.7724.55
06/21/202224.725.224.6325
06/22/202224.1424.3623.8624.12
06/23/202223.8924.5123.6423.65
06/24/202223.3824.3723.3224.32
06/27/202224.1924.8324.0424.52
06/28/202224.8425.524.8425.25
06/29/202225.2425.8925.2325.33
06/30/202224.9825.324.5924.84
07/01/202224.6125.1624.224.55
07/04/20222525.742525.64
07/05/202225.725.7423.3423.42
07/06/20222424.2322.8523.05
07/07/202223.524.1723.2524.01
07/08/20222424.6323.8424.15
07/11/202223.6824.1723.5623.95
07/12/202224.0824.2423.4223.65
07/13/202223.723.9323.2423.69
07/14/202223.723.8322.5622.84
07/15/20222323.6822.8623.37
07/18/202223.8924.423.8224.01
07/19/202223.9524.0823.6823.9
07/20/202224.124.2323.9224.09
07/21/202224.1824.223.4823.78
07/22/202223.924.1923.7224
07/25/202223.924.3923.5624.38
07/26/202224.7225.0624.6224.8
07/27/202224.8525.2624.7525.17
07/28/202225.6725.8425.2225.34
07/29/202225.3826.1125.2325.96
08/01/202225.9426.1725.4925.51
08/02/202225.526.0525.525.93
08/03/202225.9926.3825.7425.93
08/04/202225.8126.0525.2525.32
08/05/202225.0125.6724.8725.52
08/08/202225.6625.9425.4925.66
08/09/202225.5226.1325.4225.83
08/10/202225.772625.3825.69
08/11/202225.6926.1925.6326.16
08/12/202226.1826.4925.9326.2
08/15/202226.3426.3425.3525.86
08/16/202225.9526.1325.7225.76
08/17/202225.9926.0525.6425.85
08/18/202225.9326.2725.8326.27
08/19/202226.2426.6126.0526.44
08/22/202226.1826.6926.0726.57
08/23/202226.5327.5526.5327.52
08/24/202227.5227.5927.1327.15
08/25/202227.4527.6927.3127.48
08/26/202227.527.6827.327.5
08/29/202227.527.9127.1727.91
08/30/202227.8428.0227.0127.19
08/31/202227.1827.3126.0126.45
09/01/202226.3126.5726.0226.37
09/02/202226.6627.0126.4626.83
09/05/202226.8227.4226.8127.25
09/06/202227.1727.2326.6426.88
09/07/202226.5726.826.0226.1
09/08/202226.0926.4325.9226.22
09/09/202226.2926.7226.2526.52
09/12/202226.626.9426.526.82
09/13/202226.7527.0926.6726.8
09/14/202226.5927.2626.3327.09
09/15/202227.0627.3526.5726.65
09/16/202226.526.7726.0826.22
09/19/202226.1326.4425.9226.32
09/20/202226.426.8426.1526.28
09/21/202226.5827.1626.5326.8
09/22/202226.627.0726.4526.81
09/23/202226.5226.5524.7624.92
09/26/202224.2424.9224.1724.63
09/27/202224.6125.4524.5225.1
09/28/202224.7825.4124.4525.27
09/29/202225.3425.524.8625.34
09/30/202225.5225.9925.425.64
10/03/202225.726.6325.6826.45
10/04/202226.727.0626.3326.81
10/05/202226.8627.2826.3327.16
10/06/202226.626.6425.7926.31
10/07/202226.326.9526.2526.68
10/10/202226.5726.9626.3926.55
10/11/202226.2826.3525.9126.19
10/12/202226.0326.2925.6725.94
10/13/202225.926.8125.8626.68
10/14/202226.7926.8625.9726.17
10/17/202226.2326.5326.1826.37
10/18/202226.426.4725.8525.9
10/19/202226.0326.2725.6426.17
10/20/202226.4926.8326.3426.65
10/21/202226.5526.8326.3526.83
10/24/202226.5527.0326.1526.81
10/25/202226.7626.8126.4226.42
10/26/202226.526.6326.2226.57
10/27/202226.528.2626.528.13
10/28/202227.5728.4527.5628.15
10/31/20222828.2927.5727.97
11/01/202228.2828.728.2228.5
11/02/202228.4628.6627.9928.2
11/03/20222828.6227.8828.57
11/04/202228.7229.1928.5628.79
11/07/202228.3928.8628.2428.68
11/08/202228.4528.4927.9328
11/09/202227.927.9227.0227.11
11/10/202226.6527.3526.4226.58
11/11/202226.727.0626.2526.92
11/14/202226.8227.0526.6126.75
11/15/202226.6227.2226.5527.22
11/16/202227.327.6327.0227.07
11/17/202226.9627.326.9127
11/18/202227.3627.5626.726.97
11/21/202226.9527.0826.1526.18
11/22/202226.927.526.8227.5
11/23/202227.5527.9127.1627.41
11/24/202227.3527.5327.1727.29
11/25/202227.2427.7427.2127.52
11/28/202226.8227.426.6527.32
11/29/202227.7228.0527.627.8
11/30/202227.928.2727.6928.26
12/01/202228.0128.0827.7727.82
12/02/202227.5927.7827.2127.64
12/05/202227.5127.9727.3327.56
12/06/202227.4527.6327.0127.44
12/07/202227.0727.2626.7126.91
12/08/202227.0727.3926.7826.83
12/09/202226.8526.9626.4426.68
12/12/202226.526.8426.426.74
12/13/202226.8927.1426.7327
12/14/20222727.1126.626.78
12/15/202226.5526.8526.3126.33
12/16/202226.3526.3825.725.77
12/19/202225.9226.625.9226.31
12/20/202226.0926.5725.9726.49
12/21/202226.4527.1426.4226.93
12/22/202227.1527.3326.7526.83
12/23/202226.7827.0826.7227.06
12/27/202227.227.427.1627.19
12/28/202227.1627.3126.726.77
12/29/202226.6126.8226.4226.75
12/30/202226.6726.7426.4226.48