Shell PLC (R6C0.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

32.62

+0.22

(+0.66%)

As of 12:30PM CEST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	32.51	32.67	32.51	32.62	32.62	320
Jun 19, 2024	32.38	32.60	32.38	32.40	32.40	-
Jun 18, 2024	32.22	32.42	32.22	32.29	32.29	-
Jun 17, 2024	32.22	32.35	32.18	32.18	32.18	-
Jun 14, 2024	32.37	32.46	31.93	31.94	31.94	320
Jun 13, 2024	32.71	32.71	32.10	32.56	32.56	26
Jun 12, 2024	32.70	33.00	32.42	32.42	32.42	27
Jun 11, 2024	32.72	32.74	32.46	32.46	32.46	-
Jun 10, 2024	32.17	32.65	32.17	32.65	32.65	-
Jun 07, 2024	32.15	32.42	32.15	32.27	32.27	-
Jun 06, 2024	32.06	32.18	32.06	32.08	32.08	50
Jun 05, 2024	32.21	32.24	31.98	31.98	31.98	25
Jun 04, 2024	32.51	32.51	32.00	32.00	32.00	-
Jun 03, 2024	33.39	33.46	32.47	32.47	32.47	40
May 31, 2024	32.88	33.17	32.88	33.13	33.13	-
May 30, 2024	32.83	32.93	32.82	32.82	32.82	-
May 29, 2024	32.81	33.30	32.81	32.81	32.81	-
May 28, 2024	32.69	32.76	32.58	32.73	32.73	-
May 27, 2024	32.56	32.80	32.56	32.60	32.60	-
May 24, 2024	32.49	32.74	32.46	32.46	32.46	30
May 23, 2024	32.51	32.71	32.46	32.46	32.46	100
May 22, 2024	32.76	32.81	32.46	32.47	32.47	-
May 21, 2024	32.90	32.99	32.68	32.74	32.74	-
May 20, 2024	32.97	33.13	32.83	32.83	32.83	-
May 17, 2024	32.97	33.04	32.81	32.81	32.81	-
May 16, 2024	33.12	33.19	32.78	32.88	32.88	80
May 16, 2024	0.344 Dividend
May 15, 2024	34.10	34.10	33.30	33.55	33.21	-
May 14, 2024	34.49	34.49	33.90	33.90	33.55	55
May 13, 2024	34.33	34.44	34.11	34.11	33.76	180
May 10, 2024	33.97	34.35	33.97	34.15	33.80	-
May 09, 2024	33.69	33.96	33.69	33.84	33.49	50
May 08, 2024	33.81	33.85	33.60	33.60	33.25	-
May 07, 2024	33.76	33.94	33.76	33.85	33.51	-
May 06, 2024	33.29	33.81	33.29	33.57	33.23	-
May 03, 2024	33.54	33.67	33.51	33.51	33.16	-
May 02, 2024	34.01	34.01	33.24	33.64	33.30	-
Apr 30, 2024	33.94	34.06	33.41	33.41	33.07	-
Apr 29, 2024	34.06	34.20	33.94	33.94	33.60	-
Apr 26, 2024	33.99	34.10	33.97	33.97	33.62	-
Apr 25, 2024	33.99	34.24	33.92	34.24	33.89	9
Apr 24, 2024	33.91	34.14	33.91	33.95	33.60	-
Apr 23, 2024	33.87	33.97	33.79	33.79	33.44	-
Apr 22, 2024	33.57	33.92	33.56	33.56	33.21	-
Apr 19, 2024	33.59	33.59	33.05	33.47	33.13	-
Apr 18, 2024	33.33	33.44	33.19	33.29	32.95	-
Apr 17, 2024	33.26	33.60	33.10	33.49	33.15	506
Apr 16, 2024	33.85	33.85	33.30	33.35	33.00	135
Apr 15, 2024	34.47	34.47	33.65	33.65	33.30	-
Apr 12, 2024	33.67	34.58	33.67	34.03	33.68	-
Apr 11, 2024	33.65	33.91	33.44	33.53	33.19	-
Apr 10, 2024	33.01	33.60	33.01	33.45	33.11	-
Apr 09, 2024	32.87	33.20	32.87	32.92	32.59	10
Apr 08, 2024	32.53	32.91	32.53	32.91	32.57	-
Apr 05, 2024	32.12	32.62	32.12	32.62	32.29	-
Apr 04, 2024	32.18	32.38	32.18	32.23	31.90	-
Apr 03, 2024	32.17	32.17	31.97	32.06	31.74	-
Apr 02, 2024	31.10	32.01	31.10	32.00	31.67	364
Mar 28, 2024	30.67	31.03	30.67	30.91	30.59	110
Mar 27, 2024	30.73	30.81	30.57	30.66	30.34	9
Mar 26, 2024	31.04	31.30	30.85	30.85	30.53	10
Mar 25, 2024	30.72	31.16	30.72	30.99	30.67	467
Mar 22, 2024	30.57	30.88	30.57	30.88	30.56	-
Mar 21, 2024	30.61	30.85	30.61	30.67	30.36	-
Mar 20, 2024	30.47	30.55	30.47	30.48	30.16	-
Mar 19, 2024	30.25	30.61	30.25	30.46	30.15	-
Mar 18, 2024	30.26	30.32	30.16	30.23	29.92	200
Mar 15, 2024	29.97	30.17	29.96	29.96	29.65	-
Mar 14, 2024	29.95	30.21	29.85	29.91	29.60	166
Mar 13, 2024	29.42	29.83	29.42	29.75	29.45	120
Mar 12, 2024	29.33	29.53	29.33	29.38	29.08	10
Mar 11, 2024	29.42	29.50	29.13	29.50	29.20	30
Mar 08, 2024	29.27	29.65	29.18	29.18	28.89	40
Mar 07, 2024	29.16	29.28	29.15	29.23	28.93	80
Mar 06, 2024	28.88	29.38	28.88	29.25	28.95	-
Mar 05, 2024	28.93	28.94	28.77	28.91	28.61	-
Mar 04, 2024	29.27	29.46	28.97	28.97	28.67	1,169
Mar 01, 2024	29.01	29.36	29.01	29.26	28.96	-
Feb 29, 2024	28.85	29.07	28.85	28.92	28.62	-
Feb 28, 2024	29.16	29.24	28.93	28.93	28.64	25
Feb 27, 2024	29.14	29.27	29.10	29.10	28.81	-
Feb 26, 2024	29.16	29.25	29.03	29.05	28.75	-
Feb 23, 2024	29.52	29.61	29.31	29.31	29.01	-
Feb 22, 2024	29.65	29.81	29.47	29.47	29.16	-
Feb 21, 2024	29.30	29.53	29.26	29.47	29.17	-
Feb 20, 2024	29.50	29.70	29.17	29.17	28.88	-
Feb 19, 2024	29.22	29.61	29.22	29.47	29.17	78
Feb 16, 2024	29.22	29.45	29.22	29.45	29.15	-
Feb 15, 2024	29.38	29.38	28.80	29.17	28.88	20
Feb 15, 2024	0.344 Dividend
Feb 14, 2024	29.55	29.69	29.42	29.42	28.78	-
Feb 13, 2024	29.52	29.79	29.51	29.51	28.87	-
Feb 12, 2024	29.48	29.64	29.45	29.63	28.98	-
Feb 09, 2024	29.38	29.58	29.38	29.39	28.74	-
Feb 08, 2024	29.38	29.41	29.08	29.21	28.57	-
Feb 07, 2024	29.51	29.51	29.21	29.24	28.60	-
Feb 06, 2024	29.44	29.53	29.44	29.47	28.82	41
Feb 05, 2024	29.24	29.34	29.14	29.14	28.50	-
Feb 02, 2024	29.39	29.56	29.24	29.24	28.60	385
Feb 01, 2024	29.37	29.81	29.37	29.42	28.78	19
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294-0.0003(-0.04%)

CRUDE OIL81.59+0.02(+0.02%)

Bitcoin CAD90,525.62+1,290.88(+1.45%)

Shell PLC (R6C0.DU)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
-0.0003(-0.04%)

CRUDE OIL
81.59
+0.02(+0.02%)

Bitcoin CAD
90,525.62
+1,290.88(+1.45%)