Shell plc (R6C0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

33.34

+0.22

(+0.66%)

At close: 08:50PM CEST

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	33.20	33.85	33.20	33.34	33.34	7,751
27 Jun 2024	33.03	33.62	33.03	33.12	33.12	7,994
26 Jun 2024	33.30	33.58	33.10	33.10	33.10	3,849
25 Jun 2024	33.09	33.47	33.09	33.11	33.11	7,332
24 Jun 2024	32.62	33.33	32.62	32.91	32.91	8,901
21 Jun 2024	32.64	32.82	32.64	32.79	32.79	5,234
20 Jun 2024	32.49	32.75	32.49	32.75	32.75	4,174
19 Jun 2024	32.52	32.67	32.42	32.62	32.62	5,230
18 Jun 2024	32.29	32.53	32.29	32.31	32.31	4,314
17 Jun 2024	32.40	32.43	32.15	32.15	32.15	6,828
14 Jun 2024	32.33	32.51	32.01	32.01	32.01	6,114
13 Jun 2024	32.67	32.67	32.16	32.16	32.16	11,633
12 Jun 2024	32.83	33.03	32.60	32.75	32.75	8,285
11 Jun 2024	32.65	32.93	32.40	32.93	32.93	1,656
10 Jun 2024	32.30	32.96	32.30	32.95	32.95	2,976
07 Jun 2024	32.26	32.55	32.09	32.09	32.09	9,156
06 Jun 2024	32.10	32.31	32.08	32.31	32.31	5,825
05 Jun 2024	32.13	32.40	32.04	32.16	32.16	6,112
04 Jun 2024	32.42	32.60	31.89	32.04	32.04	6,199
03 Jun 2024	33.73	33.73	32.63	32.63	32.63	9,747
31 May 2024	32.90	33.22	32.90	33.22	33.22	13,651
30 May 2024	32.87	32.94	32.87	32.88	32.88	697
29 May 2024	32.83	33.41	32.83	32.90	32.90	14,274
28 May 2024	32.78	32.99	32.63	32.72	32.72	6,258
27 May 2024	32.76	32.88	32.60	32.60	32.60	2,702
24 May 2024	32.71	32.94	32.51	32.94	32.94	11,300
23 May 2024	32.53	32.98	32.49	32.98	32.98	28,058
22 May 2024	32.98	32.98	32.36	32.36	32.36	8,163
21 May 2024	32.91	32.98	32.72	32.90	32.90	9,042
20 May 2024	32.98	33.10	32.67	32.67	32.67	1,246
17 May 2024	32.95	33.06	32.80	32.90	32.90	11,936
16 May 2024	33.15	33.25	32.80	33.00	33.00	10,206
16 May 2024	0.344 Dividend
15 May 2024	34.26	34.26	33.38	33.70	33.36	16,647
14 May 2024	34.35	34.35	33.69	33.90	33.55	10,341
13 May 2024	34.15	34.50	34.15	34.35	33.99	5,087
10 May 2024	33.89	34.49	33.89	34.49	34.14	26,576
09 May 2024	33.70	34.00	33.70	33.99	33.64	430
08 May 2024	33.88	33.96	33.51	33.64	33.30	6,861
07 May 2024	33.67	34.08	33.67	33.88	33.53	12,977
06 May 2024	33.31	33.89	33.31	33.65	33.31	4,169
03 May 2024	33.53	33.84	33.35	33.35	33.01	6,116
02 May 2024	33.73	34.21	33.25	34.01	33.66	10,427
30 Apr 2024	34.19	34.19	33.76	33.78	33.44	1,861
29 Apr 2024	34.22	34.28	33.80	34.27	33.92	16,482
26 Apr 2024	34.02	34.19	33.85	33.85	33.50	14,457
25 Apr 2024	33.94	34.25	33.78	34.00	33.65	14,534
24 Apr 2024	33.96	34.27	33.81	34.00	33.65	8,334
23 Apr 2024	33.85	34.05	33.63	33.63	33.28	24,727
22 Apr 2024	33.65	34.00	33.60	33.75	33.41	12,881
19 Apr 2024	33.54	33.72	32.97	33.72	33.37	20,754
18 Apr 2024	33.23	33.72	33.21	33.22	32.88	17,185
17 Apr 2024	33.33	33.61	33.09	33.24	32.90	27,745
16 Apr 2024	33.64	34.03	33.23	33.23	32.89	18,006
15 Apr 2024	34.79	34.79	33.90	34.00	33.65	12,862
12 Apr 2024	33.64	34.69	33.64	33.90	33.55	29,469
11 Apr 2024	33.79	34.02	33.47	33.51	33.16	23,738
10 Apr 2024	33.10	33.79	33.10	33.68	33.34	11,639
09 Apr 2024	32.85	33.33	32.85	33.28	32.94	19,270
08 Apr 2024	32.60	33.22	32.50	32.73	32.40	18,613
05 Apr 2024	31.90	32.80	31.89	32.80	32.47	24,790
04 Apr 2024	32.19	32.48	32.19	32.40	32.07	22,861
03 Apr 2024	32.13	32.28	31.90	32.28	31.95	24,940
02 Apr 2024	31.01	32.22	31.01	32.20	31.87	29,481
28 Mar 2024	30.68	31.19	30.68	31.19	30.87	5,627
27 Mar 2024	30.90	30.92	30.54	30.92	30.61	3,867
26 Mar 2024	31.02	31.30	30.88	30.88	30.56	7,925
25 Mar 2024	30.66	31.42	30.66	30.95	30.63	11,820
22 Mar 2024	30.56	31.15	30.56	30.68	30.37	5,508
21 Mar 2024	30.56	30.93	30.56	30.70	30.39	17,285
20 Mar 2024	30.65	30.65	30.40	30.40	30.08	4,998
19 Mar 2024	30.20	30.90	30.20	30.45	30.14	4,110
18 Mar 2024	30.05	30.50	30.05	30.15	29.84	13,781
15 Mar 2024	29.95	30.33	29.92	30.33	30.03	10,354
14 Mar 2024	29.91	30.24	29.79	29.80	29.50	15,690
13 Mar 2024	29.43	29.91	29.27	29.64	29.34	15,989
12 Mar 2024	29.33	29.90	29.20	29.20	28.90	4,445
11 Mar 2024	29.60	29.60	29.03	29.20	28.90	10,754
08 Mar 2024	29.15	29.70	29.10	29.15	28.85	8,746
07 Mar 2024	29.17	29.34	28.80	28.80	28.51	8,343
06 Mar 2024	28.91	29.56	28.91	29.21	28.91	2,005
05 Mar 2024	28.94	28.95	28.64	28.64	28.34	7,767
04 Mar 2024	29.26	29.50	28.90	28.90	28.60	5,719
01 Mar 2024	29.03	29.50	29.03	29.03	28.73	18,292
29 Feb 2024	28.98	29.40	28.64	29.10	28.80	10,739
28 Feb 2024	29.14	29.26	29.00	29.00	28.70	9,042
27 Feb 2024	29.26	29.45	29.01	29.15	28.85	5,907
26 Feb 2024	29.45	29.45	29.05	29.20	28.90	12,609
23 Feb 2024	29.55	29.66	29.44	29.44	29.14	9,445
22 Feb 2024	29.72	29.86	29.52	29.65	29.35	6,430
21 Feb 2024	29.35	29.70	29.35	29.70	29.40	12,175
20 Feb 2024	29.50	29.75	29.30	29.45	29.15	8,646
19 Feb 2024	29.39	29.73	29.30	29.70	29.40	13,817
16 Feb 2024	29.24	29.65	29.24	29.60	29.30	9,460
15 Feb 2024	29.32	29.40	28.73	29.12	28.82	18,613
15 Feb 2024	0.344 Dividend
14 Feb 2024	29.57	29.80	29.50	29.51	28.87	29,672
13 Feb 2024	29.56	29.91	29.53	29.90	29.25	5,514
12 Feb 2024	29.43	29.80	29.41	29.80	29.15	8,099
09 Feb 2024	29.39	29.68	29.39	29.48	28.83	17,906
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Shell plc (R6C0.F)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)