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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.4829
CLOSE 25.5203

Low

LOW 19.1779

High

HIGH 29.195
DATEOPENHIGHLOWCLOSE
01/03/202219.177919.819119.177919.7189
01/04/202219.899320.590719.859220.5406
01/05/202220.340220.74120.340220.6909
01/06/202220.290120.891220.290120.5907
01/07/202220.640820.79120.540620.6408
01/10/202220.891221.141720.690920.6909
01/11/202220.79121.141720.74121.0415
01/12/202221.141721.742921.141721.5425
01/13/202221.542521.79321.542521.6928
01/14/202221.692821.993421.642721.7429
01/17/202221.943322.143721.843122.0435
01/18/202222.143722.694822.093622.5445
01/19/202222.544522.744922.344122.3942
01/20/202222.494422.494421.893222.0435
01/21/202221.742921.993420.79121.5425
01/24/202221.542521.79320.690920.741
01/25/202221.141721.692820.941321.4924
01/26/202221.943322.945321.943322.8952
01/27/202222.594623.396222.594622.8952
01/28/202222.995422.995422.594622.795
01/31/20222323.07522.47522.57
02/01/202222.6523.37522.6523.375
02/02/202223.4223.49523.0523.225
02/03/202223.623.6823.14523.315
02/04/202223.67524.16523.6524.08
02/07/202224.1124.5323.9624.395
02/08/202224.3224.68523.6723.705
02/09/202223.7424.1623.45524.035
02/10/202223.6524.1823.6423.95
02/11/202223.7524.4423.69524.31
02/14/202224.2824.3923.75523.96
02/15/202223.89524.05523.20523.61
02/16/202223.7324.1923.58524.14
02/17/202223.8923.9823.3823.615
02/18/202223.54523.89523.3523.435
02/21/202223.423.62523.18523.34
02/22/202223.31523.9223.25523.39
02/23/202223.3523.5723.1123.23
02/24/202223.1824.32522.8123.395
02/25/202223.223.99523.07523.855
02/28/202224.0424.1223.04523.565
03/01/202223.28523.7623.1123.405
03/02/202223.59524.7823.5724.595
03/03/202224.7925.0923.3423.34
03/04/202223.23523.2922.25522.255
03/07/202222.48524.15522.4723.915
03/08/202223.8324.75523.5224.49
03/09/202224.7524.8323.62523.83
03/10/202223.6323.98523.20523.34
03/11/202223.6824.06523.223.395
03/14/202223.31523.35522.7622.89
03/15/202222.423.12522.21523.12
03/16/202223.2423.3822.55522.675
03/17/202222.7623.29522.65523.295
03/18/202223.22523.29522.84523.04
03/21/202223.3124.22523.26524.145
03/22/202224.37524.48524.0524.14
03/23/202224.2525.08524.225.015
03/24/202225.125.3324.9124.94
03/25/202224.87525.4224.56525.325
03/28/20222525.31524.5624.565
03/29/202224.6425.07523.71523.92
03/30/202224.1624.94524.1624.875
03/31/202224.5525.12524.40524.955
04/01/202224.825.1824.6925.17
04/04/202225.225.48525.0125.24
04/05/202225.4325.51525.0625.455
04/06/202225.41525.66525.3825.55
04/07/202225.2925.46524.89525.005
04/08/202225.4425.9525.27525.95
04/11/202225.65525.9925.44525.575
04/12/202225.4626.0825.4226.055
04/13/202225.8626.45525.8626.225
04/14/202226.16526.58526.03526.495
04/19/202226.58527.226.52526.815
04/20/202226.87526.9526.46526.51
04/21/202226.7626.826.3226.71
04/22/202226.1626.5426.02526.075
04/25/202225.39525.4924.58524.61
04/26/202225.12525.6224.53525.135
04/27/202225.08525.41525.0525.305
04/28/202225.525.94525.2225.875
04/29/202226.0126.11525.6525.87
05/02/202225.5225.57524.90525.015
05/03/202225.4926.39525.3926.335
05/04/202226.3626.72526.27526.34
05/05/202226.7527.2826.74526.935
05/06/202226.87527.3526.66526.865
05/09/202227.0927.24525.96526.03
05/10/202225.7526.4525.6126.085
05/11/202226.227.1426.14527.085
05/12/202226.3626.726.1226.33
05/13/202226.7527.16526.3427.04
05/16/202226.95527.5526.9227.485
05/17/202227.77528.0927.61527.825
05/18/202227.728.427.6428.02
05/19/202227.7627.9927.1527.495
05/20/202227.7128.04527.4827.595
05/23/202227.87528.1727.8228.09
05/24/202227.7127.8627.37527.59
05/25/20222828.17527.7427.94
05/26/202228.15528.3728.1228.2
05/27/202228.0728.30527.7328.03
05/30/20222828.14527.5827.84
05/31/202227.9428.4527.9427.95
06/01/202227.7228.0727.66527.665
06/02/202227.6627.6927.21527.515
06/03/202227.4927.74527.28527.695
06/06/202227.78528.31527.75528.045
06/07/202227.9728.4527.93528.4
06/08/202228.5128.65528.2228.495
06/09/202228.49528.73528.1628.16
06/10/202228.00528.0827.31527.375
06/13/202226.94526.94526.3126.66
06/14/202226.8926.9726.3126.61
06/15/202226.426.6225.8826.335
06/16/202226.28526.4425.05525.175
06/17/202224.96525.0723.64523.875
06/20/202223.824.76523.77524.545
06/21/202224.725.224.6325.005
06/22/202224.1424.36523.8624.12
06/23/202223.8924.51523.63523.645
06/24/202223.37524.3723.3224.315
06/27/202224.1924.82524.0424.525
06/28/202224.84525.50524.84525.245
06/29/202225.23525.88525.22525.325
06/30/202224.9825.324.5924.845
07/01/202224.6125.15524.224.545
07/04/20222525.7424.99525.64
07/05/202225.725.7423.34523.425
07/06/202223.99524.2322.85523.05
07/07/202223.49524.17523.25524.015
07/08/20222424.6323.8424.15
07/11/202223.68524.17523.55523.95
07/12/202224.0824.23523.41523.645
07/13/202223.723.93523.2423.69
07/14/202223.723.8322.55522.84
07/15/20222323.68522.8623.37
07/18/202223.8924.39523.8224.01
07/19/202223.9524.07523.6823.895
07/20/202224.124.2323.9224.095
07/21/202224.18524.223.4823.785
07/22/202223.924.1923.71524
07/25/202223.924.3923.55524.38
07/26/202224.71525.0624.6224.795
07/27/202224.85525.26524.75525.17
07/28/202225.6725.8425.2225.345
07/29/202225.3826.1125.2325.96
08/01/202225.9426.1725.48525.515
08/02/202225.526.04525.49525.935
08/03/202225.9926.3825.73525.935
08/04/202225.8126.04525.25525.32
08/05/202225.0125.67524.8725.52
08/08/202225.6625.94525.4925.66
08/09/202225.5226.12525.42525.83
08/10/202225.7726.00525.3825.69
08/11/202225.6926.1925.62526.16
08/12/202226.1826.4925.93526.2
08/15/202226.3426.3425.3525.86
08/16/202225.9526.1325.71525.76
08/17/202225.9926.0525.6425.85
08/18/202225.9326.27525.83526.275
08/19/202226.23526.61526.0526.44
08/22/202226.1826.69526.06526.565
08/23/202226.53527.54526.53527.525
08/24/202227.5227.59527.12527.145
08/25/202227.4527.6927.3127.48
08/26/202227.527.6827.327.505
08/29/202227.50527.9127.1727.91
08/30/202227.8428.02527.01527.19
08/31/202227.1827.30526.01526.455
09/01/202226.3126.5726.0226.37
09/02/202226.6627.01526.4626.825
09/05/202226.8227.41526.8127.245
09/06/202227.16527.22526.6426.88
09/07/202226.5726.826.0226.1
09/08/202226.0926.4325.91526.215
09/09/202226.2926.7226.2526.52
09/12/202226.626.94526.49526.815
09/13/202226.7527.0926.66526.795
09/14/202226.59527.2626.3327.095
09/15/202227.05527.35526.56526.645
09/16/202226.526.7726.08526.215
09/19/202226.12526.44525.92526.315
09/20/202226.426.8426.1526.285
09/21/202226.5827.15526.5326.795
09/22/202226.60527.06526.4526.805
09/23/202226.5226.54524.7624.915
09/26/202224.2424.91524.1724.63
09/27/202224.61525.4524.52525.105
09/28/202224.78525.4124.4525.27
09/29/202225.3425.524.86525.345
09/30/202225.52525.98525.39525.635
10/03/202225.726.6325.68526.455
10/04/202226.727.05526.3326.805
10/05/202226.86527.28526.33527.16
10/06/202226.626.6425.7926.305
10/07/202226.326.95526.24526.685
10/10/202226.5726.9626.38526.545
10/11/202226.2826.35525.90526.195
10/12/202226.0326.2925.66525.945
10/13/202225.926.8125.86526.685
10/14/202226.7926.8625.9726.175
10/17/202226.22526.53526.1826.37
10/18/202226.39526.46525.8525.9
10/19/202226.03526.2725.6426.17
10/20/202226.4926.83526.3426.645
10/21/202226.54526.82526.3526.825
10/24/202226.5527.03526.1526.81
10/25/202226.7626.80526.41526.415
10/26/202226.526.62526.2226.57
10/27/202226.528.2626.528.125
10/28/202227.56528.45527.5628.15
10/31/20222828.2927.5727.97
11/01/202228.2828.70528.2228.505
11/02/202228.4628.65527.9928.2
11/03/20222828.6227.8828.57
11/04/202228.71529.19528.55528.79
11/07/202228.3928.86528.2428.685
11/08/202228.4528.48527.9328
11/09/202227.927.91527.0227.11
11/10/202226.6527.35526.41526.58
11/11/202226.727.0626.2526.92
11/14/202226.8227.04526.6126.745
11/15/202226.6227.2226.5527.22
11/16/202227.327.6327.0227.07
11/17/202226.9627.29526.90527
11/18/202227.36527.55526.70526.97
11/21/202226.95527.0826.1526.185
11/22/202226.927.526.81527.5
11/23/202227.5527.90527.15527.41
11/24/202227.3527.53527.17527.29
11/25/202227.23527.73527.2127.52
11/28/202226.81527.39526.64527.32
11/29/202227.7228.04527.627.8
11/30/202227.928.2727.6928.265
12/01/202228.0128.08527.77527.815
12/02/202227.59527.78527.2127.635
12/05/202227.51527.9727.32527.56
12/06/202227.45527.6327.0127.44
12/07/202227.0727.26526.7126.91
12/08/202227.0727.38526.78526.83
12/09/202226.85526.9626.44526.685
12/12/202226.49526.84526.426.74
12/13/202226.88527.1426.72527
12/14/20222727.1126.60526.78
12/15/202226.5526.85526.3126.325
12/16/202226.35526.3825.725.775
12/19/202225.92526.60525.9226.31
12/20/202226.0926.56525.9726.485
12/21/202226.4527.1426.4226.935
12/22/202227.1527.32526.74526.835
12/23/202226.78527.08526.71527.055
12/27/202227.20527.39527.1627.19
12/28/202227.1627.30526.70526.775
12/29/202226.6126.8226.41526.75
12/30/202226.66526.73526.41526.48