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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.4169
CLOSE 31.4103

Low

LOW 27.755

High

HIGH 34.74
DATEOPENHIGHLOWCLOSE
01/02/202430.1530.41529.9630.1
01/03/202430.1230.54529.9230.485
01/04/202430.6530.9630.50530.505
01/05/202430.430.5430.2330.3
01/08/202430.0230.0529.2929.335
01/09/202429.4629.61529.25529.255
01/10/202429.2529.27528.8228.825
01/11/202428.8829.1828.7328.74
01/12/202428.98529.39528.93528.985
01/15/202429.1429.228.85529
01/16/202428.86529.0928.62528.74
01/17/202428.3428.3427.7928.165
01/18/202428.0928.2428.0228.11
01/19/202428.2428.33527.9827.98
01/22/202427.9828.13527.75527.975
01/23/202428.1828.327.9728.1
01/24/202428.0928.24527.98528.165
01/25/202428.29528.55528.27528.345
01/26/202428.75528.95528.75528.77
01/29/202429.1329.36529.01529.105
01/30/202429.15529.2529.0329.245
01/31/202429.37529.42529.06529.065
02/01/202429.3629.9929.3129.665
02/02/202429.5429.67529.1729.265
02/05/202429.26529.4129.14529.2
02/06/202429.37529.57529.3229.49
02/07/202429.4529.61529.18529.34
02/08/202429.3129.5228.98529.39
02/09/202429.4129.7329.37529.49
02/12/202429.48529.77529.3229.595
02/13/202429.6929.93529.4829.635
02/14/202429.629.82529.5629.605
02/15/202429.2329.3928.71529.195
02/16/202429.429.62529.3729.535
02/19/202429.529.7429.4429.66
02/20/202429.629.78529.2929.415
02/21/202429.38529.6429.27529.59
02/22/202429.75529.8729.5229.625
02/23/202429.60529.78529.26529.54
02/26/202429.429.46529.02529.205
02/27/202429.16529.43529.15529.25
02/28/202429.2529.3129.0229.07
02/29/202428.93529.18528.9129.08
03/01/202429.1929.46529.1529.445
03/04/202429.4229.5729.07529.1
03/05/202428.93529.128.72529.065
03/06/202429.0129.54528.99529.41
03/07/202429.2729.429.13529.36
03/08/202429.4229.7329.3329.34
03/11/202429.2629.429.1329.295
03/12/202429.4929.76529.42529.54
03/13/202429.50529.92529.4229.865
03/14/202429.930.1429.8230.015
03/15/202430.1130.2830.0830.11
03/18/202430.21530.39530.09530.27
03/19/202430.3330.6930.2430.685
03/20/202430.58530.65530.4630.625
03/21/202430.76530.98530.6830.82
03/22/202430.79531.01530.73530.92
03/25/202430.931.24530.931.185
03/26/202431.1231.331.00531.11
03/27/202430.83530.9430.6630.695
03/28/202430.931.0930.8130.955
04/02/202431.3132.02531.2831.95
04/03/202432.2232.28531.89532.255
04/04/202432.2532.44532.1332.405
04/05/202432.36532.6632.3332.565
04/08/202432.52533.12532.50532.975
04/09/202432.95533.432.9433.16
04/10/202433.433.7433.433.645
04/11/202433.7734.05533.45533.56
04/12/202433.9534.7433.94534.57
04/15/202434.21534.333.92534.06
04/16/202433.7733.88533.333.48
04/17/202433.47533.67533.37533.53
04/18/202433.4233.55533.1833.47
04/19/202433.40533.5532.9233.465
04/22/202433.58533.97533.5233.915
04/23/202433.8934.0933.78533.88
04/24/202434.10534.2333.95534.015
04/25/202434.1134.2733.84534.04
04/26/202434.1434.1933.92534.045
04/29/202434.04534.2834.00534.015
04/30/202434.1234.16533.72533.735
05/02/202433.6133.99533.2433.75
05/03/202433.74533.86533.3733.475
05/06/202433.7133.8933.6833.77
05/07/202433.82534.09533.78533.885
05/08/202433.8433.92533.50533.77
05/09/202433.8134.1433.8133.96
05/10/202434.22534.44534.16534.405
05/13/202434.37534.51534.2834.335
05/14/202434.32534.43533.89533.94
05/15/202434.1434.23533.33533.62
05/16/202433.3733.4132.7933.12
05/17/202433.07533.232.8132.9
05/20/202433.1633.2232.8932.92
05/21/202432.8833.06532.65532.96
05/22/202432.7232.87532.48532.605
05/23/202432.55532.83532.4932.735
05/24/202432.5332.7832.42532.695
05/27/202432.7332.89532.6632.85
05/28/202432.9132.95532.6232.8
05/29/20243333.4432.9733.07
05/30/202432.9333.04532.8132.975
05/31/20243333.2532.98533.205
06/03/202433.46533.6932.8832.88
06/04/202432.49532.51531.33532.135
06/05/202432.17532.432.0332.1
06/06/202432.2232.3232.06532.32
06/07/202432.3732.4932.1432.335
06/10/202432.2832.7432.2332.705
06/11/202432.7132.8732.59532.685
06/12/202432.79533.0532.54532.6
06/13/202432.5832.6832.3332.4
06/14/202432.4132.57532.22532.25
06/17/202432.21532.44532.20532.36
06/18/202432.35532.5332.332.47
06/19/202432.47532.68532.47532.61
06/20/202432.65532.95532.6132.86
06/21/202432.7332.94532.58532.87
06/24/202432.7133.24532.7133.16
06/25/202433.3333.5733.32533.36
06/26/202433.533.62532.98533.095
06/27/202433.1533.50533.1333.37
06/28/202433.58533.8333.533.595
07/01/202433.7834.03533.6733.88
07/02/202433.97534.3133.81534.055
07/03/202434.03534.15533.7833.88
07/04/202433.9534.3833.9134.3
07/05/202434.3234.4633.85533.935
07/08/202433.71533.79533.54533.65
07/09/202433.4533.70533.29533.56
07/10/202433.4633.7233.4633.63
07/11/202433.7533.833.3633.53
07/12/202433.6733.82533.4933.55
07/15/202433.53533.73533.43533.485
07/16/202433.433.54533.04533.25
07/17/202433.2533.6233.1733.455
07/18/202433.6633.94533.6633.88
07/19/202433.64533.7533.28533.335
07/22/202433.433.44533.06533.295
07/23/202433.233.39532.7832.9
07/24/202432.73533.17532.66533.02
07/25/202432.7432.95532.32532.925
07/26/202433.16533.38533.01533.065
07/29/202433.34533.60532.98533.055
07/30/202433.1533.3232.8733.02
07/31/202433.5133.9933.50533.795
08/01/202433.9534.4733.4333.6
08/02/202433.633.68532.6932.81
08/05/202431.79531.8431.19531.64
08/06/202432.0132.0931.3531.78
08/07/202431.98532.5531.80532.51
08/08/202432.3532.70532.1632.64
08/09/202432.7532.7932.4232.725
08/12/202432.89533.1532.8533.025
08/13/202433.16533.22532.7432.9
08/14/202432.96533.1732.9132.975
08/15/202432.89533.1732.78533.06
08/16/202433.07533.1732.8332.945
08/19/202432.9233.2732.7933.2
08/20/202432.932.9732.332.3
08/21/202432.1732.24531.9132.185
08/22/20243232.1431.9232.115
08/23/202432.1832.3432.1632.305
08/26/202432.4532.87532.32532.665
08/27/202432.7832.8632.532.55
08/28/202432.5232.54532.1332.31
08/29/202432.2332.6132.13532.525
08/30/202432.6232.7531.9832.105
09/02/202432.2532.34532.15532.195
09/03/202432.1932.2331.3131.35
09/04/202431.11531.33530.76531.005
09/05/202430.931.06530.8230.9
09/06/202430.730.71530.18530.205
09/09/202430.31530.5330.2430.53
09/10/202430.44530.629.94530.075
09/11/202430.00530.4129.83529.99
09/12/202430.3430.5629.97530.305
09/13/202430.3330.630.2830.51
09/16/202430.31530.6330.330.395
09/17/202430.58530.830.53530.63
09/18/202430.6630.80530.5230.65
09/19/202430.95531.2230.91531.18
09/20/202430.9431.0630.6330.8
09/23/202430.91531.330.90531.155
09/24/202431.1731.3831.131.15
09/25/20243131.0430.48530.625
09/26/202429.829.8129.0429.315
09/27/202429.38529.5829.2929.465
09/30/202429.6829.8129.35529.565
10/01/202429.5730.24529.36530.12
10/02/202430.4531.0530.4530.66
10/03/202430.77530.93530.5130.845
10/04/202431.05531.2830.92531.14
10/07/202431.2831.79531.20531.71
10/08/202431.5631.68530.9931.035
10/09/202430.90531.19530.8631.15
10/10/202431.1531.48531.0831.265
10/11/202431.2531.43531.08531.265
10/14/202431.18531.36531.1231.28
10/15/202430.55530.7230.2230.34
10/16/202430.48530.77530.48530.585
10/17/202430.631.0930.58530.96
10/18/202431.04531.2130.6230.73
10/21/202430.8331.1630.8330.89
10/22/202430.9131.1630.77531.095
10/23/202430.9831.13530.74530.795
10/24/202430.86531.1930.7530.79
10/25/202430.69530.97530.6630.915
10/28/202430.630.6630.0230.495
10/29/202430.5630.6630.13530.2
10/30/202430.0630.3829.9730.125
10/31/202430.4230.8730.3430.815
11/01/20243131.5453131.14
11/04/202431.2431.4631.19531.205
11/05/202431.1431.45531.10531.405
11/06/202431.41531.7931.2231.43
11/07/202431.6831.931.56531.615
11/08/202431.67531.67531.14531.25
11/11/202431.32531.4731.13531.2
11/12/202431.2331.2730.56530.63
11/13/202430.77530.85530.4130.715
11/14/202430.65530.9830.60530.815
11/15/202430.7431.2330.64531.055
11/18/20243131.40530.86531.31
11/19/202431.34531.49530.9831.145
11/20/202431.0631.2430.9631.02
11/21/202431.0231.53530.9531.525
11/22/202431.6431.8131.4531.61
11/25/202431.5331.68531.0831.115
11/26/202430.98531.15530.7730.875
11/27/202430.9130.9430.56530.715
11/28/202430.70530.7830.5730.67
11/29/202430.55530.79530.55530.72
12/02/202430.63530.8430.45530.535
12/03/202430.731.18530.731.035
12/04/202431.16531.31530.7430.775
12/05/202430.6430.730.330.3
12/06/202430.38530.52530.0130.085
12/09/202430.12531.0230.12530.84
12/10/202430.6130.8430.60530.79
12/11/202430.5530.7630.41530.53
12/12/202430.7930.88530.52530.58
12/13/202430.6330.6730.27530.35
12/16/202430.20530.3729.96529.975
12/17/202429.49529.64529.3329.43
12/18/202429.5429.7429.47529.575
12/19/202429.4829.6329.29529.345
12/20/202429.1929.2428.8729.195
12/23/202429.13529.2829.05529.27
12/24/202429.3529.6629.3529.545
12/27/202429.4429.81529.4229.75
12/30/202429.5729.82529.5729.75
12/31/202429.7330.1929.7330.115