Shell plc (SHELL.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

32.86

-0.06

(-0.18%)

As of 11:12AM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	32.88	32.90	32.72	32.86	32.86	896,636
May 20, 2024	33.16	33.22	32.89	32.92	32.92	6,244,796
May 17, 2024	33.08	33.20	32.81	32.90	32.90	7,907,524
May 16, 2024	33.37	33.41	32.79	33.12	33.12	10,070,631
May 16, 2024	0.344 Dividend
May 15, 2024	34.14	34.24	33.33	33.62	33.28	6,452,528
May 14, 2024	34.33	34.44	33.90	33.94	33.59	5,729,343
May 13, 2024	34.38	34.51	34.28	34.33	33.98	4,670,218
May 10, 2024	34.22	34.44	34.17	34.40	34.05	4,541,944
May 09, 2024	33.81	34.14	33.81	33.96	33.61	4,602,900
May 08, 2024	33.84	33.92	33.51	33.77	33.42	5,274,500
May 07, 2024	33.83	34.10	33.78	33.88	33.54	4,323,470
May 06, 2024	33.71	33.89	33.68	33.77	33.42	3,441,392
May 03, 2024	33.74	33.87	33.37	33.47	33.13	5,779,215
May 02, 2024	33.61	33.99	33.24	33.75	33.40	7,992,195
Apr 30, 2024	34.12	34.17	33.72	33.74	33.39	5,140,595
Apr 29, 2024	34.04	34.28	34.01	34.01	33.67	4,146,888
Apr 26, 2024	34.14	34.19	33.92	34.04	33.70	6,178,462
Apr 25, 2024	34.11	34.27	33.85	34.04	33.69	5,672,494
Apr 24, 2024	34.10	34.23	33.96	34.01	33.67	5,309,503
Apr 23, 2024	33.89	34.09	33.78	33.88	33.53	5,322,034
Apr 22, 2024	33.58	33.97	33.52	33.92	33.57	7,480,978
Apr 19, 2024	33.40	33.55	32.92	33.47	33.12	9,995,595
Apr 18, 2024	33.42	33.56	33.18	33.47	33.13	6,212,668
Apr 17, 2024	33.47	33.67	33.38	33.53	33.19	5,990,833
Apr 16, 2024	33.77	33.88	33.30	33.48	33.14	9,503,336
Apr 15, 2024	34.22	34.30	33.92	34.06	33.71	7,870,903
Apr 12, 2024	33.95	34.74	33.94	34.57	34.22	9,473,752
Apr 11, 2024	33.77	34.06	33.46	33.56	33.22	7,373,331
Apr 10, 2024	33.40	33.74	33.40	33.65	33.30	6,595,419
Apr 09, 2024	32.96	33.40	32.94	33.16	32.82	7,780,486
Apr 08, 2024	32.53	33.13	32.51	32.97	32.64	7,359,900
Apr 05, 2024	32.37	32.66	32.33	32.56	32.23	7,554,846
Apr 04, 2024	32.25	32.44	32.13	32.40	32.07	5,768,923
Apr 03, 2024	32.22	32.28	31.90	32.26	31.92	7,838,385
Apr 02, 2024	31.31	32.03	31.28	31.95	31.62	12,398,561
Mar 28, 2024	30.90	31.09	30.81	30.95	30.64	6,270,881
Mar 27, 2024	30.83	30.94	30.66	30.69	30.38	5,560,257
Mar 26, 2024	31.12	31.30	31.00	31.11	30.79	4,379,731
Mar 25, 2024	30.90	31.25	30.90	31.18	30.87	4,493,086
Mar 22, 2024	30.80	31.01	30.74	30.92	30.60	5,635,499
Mar 21, 2024	30.76	30.99	30.68	30.82	30.50	9,075,238
Mar 20, 2024	30.58	30.66	30.46	30.63	30.31	5,741,639
Mar 19, 2024	30.33	30.69	30.24	30.68	30.37	7,087,528
Mar 18, 2024	30.22	30.40	30.09	30.27	29.96	6,759,502
Mar 15, 2024	30.11	30.28	30.08	30.11	29.80	15,023,980
Mar 14, 2024	29.90	30.14	29.82	30.01	29.71	10,733,529
Mar 13, 2024	29.50	29.92	29.42	29.86	29.56	12,913,540
Mar 12, 2024	29.49	29.76	29.42	29.54	29.24	10,310,782
Mar 11, 2024	29.26	29.40	29.13	29.30	29.00	6,753,986
Mar 08, 2024	29.42	29.73	29.33	29.34	29.04	7,337,244
Mar 07, 2024	29.27	29.40	29.14	29.36	29.06	7,264,452
Mar 06, 2024	29.01	29.55	29.00	29.41	29.11	9,158,320
Mar 05, 2024	28.93	29.10	28.73	29.07	28.77	6,533,645
Mar 04, 2024	29.42	29.57	29.08	29.10	28.80	7,369,489
Mar 01, 2024	29.19	29.47	29.15	29.44	29.14	8,267,521
Feb 29, 2024	28.93	29.18	28.91	29.08	28.78	7,762,746
Feb 28, 2024	29.25	29.31	29.02	29.07	28.77	7,258,277
Feb 27, 2024	29.17	29.43	29.16	29.25	28.95	6,316,353
Feb 26, 2024	29.40	29.47	29.02	29.20	28.91	7,898,984
Feb 23, 2024	29.60	29.78	29.26	29.54	29.24	6,145,409
Feb 22, 2024	29.75	29.87	29.52	29.63	29.32	7,513,722
Feb 21, 2024	29.39	29.64	29.27	29.59	29.29	6,571,353
Feb 20, 2024	29.60	29.78	29.29	29.42	29.11	8,036,635
Feb 19, 2024	29.50	29.74	29.44	29.66	29.36	4,041,928
Feb 16, 2024	29.40	29.63	29.37	29.53	29.23	8,694,002
Feb 15, 2024	29.23	29.39	28.72	29.19	28.90	8,808,342
Feb 15, 2024	0.344 Dividend
Feb 14, 2024	29.60	29.83	29.56	29.60	28.96	4,977,135
Feb 13, 2024	29.69	29.93	29.48	29.64	28.99	5,622,473
Feb 12, 2024	29.49	29.77	29.32	29.59	28.95	4,127,619
Feb 09, 2024	29.41	29.73	29.38	29.49	28.85	6,013,277
Feb 08, 2024	29.31	29.52	28.99	29.39	28.75	7,692,516
Feb 07, 2024	29.45	29.61	29.18	29.34	28.70	6,908,329
Feb 06, 2024	29.38	29.58	29.32	29.49	28.85	7,834,696
Feb 05, 2024	29.26	29.41	29.15	29.20	28.57	7,615,115
Feb 02, 2024	29.54	29.67	29.17	29.26	28.63	9,975,533
Feb 01, 2024	29.36	29.99	29.31	29.67	29.02	14,470,340
Jan 31, 2024	29.38	29.42	29.07	29.07	28.43	7,451,576
Jan 30, 2024	29.16	29.25	29.03	29.25	28.61	5,010,976
Jan 29, 2024	29.13	29.36	29.01	29.10	28.47	6,291,707
Jan 26, 2024	28.75	28.95	28.75	28.77	28.14	7,636,458
Jan 25, 2024	28.30	28.56	28.27	28.34	27.73	11,461,284
Jan 24, 2024	28.09	28.25	27.99	28.17	27.55	6,160,802
Jan 23, 2024	28.18	28.30	27.97	28.10	27.49	5,763,334
Jan 22, 2024	27.98	28.14	27.75	27.98	27.37	4,785,125
Jan 19, 2024	28.24	28.33	27.98	27.98	27.37	4,548,697
Jan 18, 2024	28.09	28.24	28.02	28.11	27.50	4,914,389
Jan 17, 2024	28.34	28.34	27.79	28.17	27.55	8,656,524
Jan 16, 2024	28.86	29.09	28.63	28.74	28.12	5,314,436
Jan 15, 2024	29.06	29.07	28.85	29.00	28.37	2,517,723
Jan 12, 2024	28.99	29.40	28.93	28.99	28.36	5,011,863
Jan 11, 2024	28.88	29.18	28.73	28.74	28.12	5,849,353
Jan 10, 2024	29.25	29.27	28.82	28.83	28.20	6,351,195
Jan 09, 2024	29.46	29.61	29.25	29.25	28.62	7,585,437
Jan 08, 2024	30.02	30.05	29.30	29.33	28.70	12,742,335
Jan 05, 2024	30.40	30.54	30.23	30.30	29.64	4,343,132
Jan 04, 2024	30.65	30.96	30.50	30.50	29.84	5,106,239
Jan 03, 2024	30.12	30.55	29.92	30.49	29.82	8,219,408
Jan 02, 2024	30.15	30.42	29.96	30.10	29.45	4,764,327
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7339-0.0002(-0.03%)

CRUDE OIL79.16-0.64(-0.80%)

Bitcoin CAD96,674.40+5,472.54(+6.00%)

Shell plc (SHELL.AS)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7339
-0.0002(-0.03%)

CRUDE OIL
79.16
-0.64(-0.80%)

Bitcoin CAD
96,674.40
+5,472.54(+6.00%)