Shell plc (SHELL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:29PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 33.40 | 33.55 | 32.92 | 33.47 | 33.47 | 9,038,306 |
| 18 Apr 2024 | 33.42 | 33.56 | 33.18 | 33.47 | 33.47 | 6,212,668 |
| 17 Apr 2024 | 33.47 | 33.67 | 33.38 | 33.53 | 33.53 | 5,990,833 |
| 16 Apr 2024 | 33.77 | 33.88 | 33.30 | 33.48 | 33.48 | 9,503,336 |
| 15 Apr 2024 | 34.22 | 34.30 | 33.92 | 34.06 | 34.06 | 7,870,903 |
| 12 Apr 2024 | 33.95 | 34.74 | 33.94 | 34.57 | 34.57 | 9,473,752 |
| 11 Apr 2024 | 33.77 | 34.06 | 33.46 | 33.56 | 33.56 | 7,373,331 |
| 10 Apr 2024 | 33.40 | 33.74 | 33.40 | 33.65 | 33.65 | 6,595,419 |
| 09 Apr 2024 | 32.96 | 33.40 | 32.94 | 33.16 | 33.16 | 7,780,486 |
| 08 Apr 2024 | 32.53 | 33.13 | 32.51 | 32.97 | 32.97 | 7,359,900 |
| 05 Apr 2024 | 32.37 | 32.66 | 32.33 | 32.56 | 32.56 | 7,554,846 |
| 04 Apr 2024 | 32.25 | 32.44 | 32.13 | 32.40 | 32.40 | 5,768,923 |
| 03 Apr 2024 | 32.22 | 32.28 | 31.90 | 32.26 | 32.26 | 7,838,385 |
| 02 Apr 2024 | 31.31 | 32.03 | 31.28 | 31.95 | 31.95 | 12,398,561 |
| 28 Mar 2024 | 30.90 | 31.09 | 30.81 | 30.95 | 30.95 | 6,270,881 |
| 27 Mar 2024 | 30.83 | 30.94 | 30.66 | 30.69 | 30.69 | 5,560,257 |
| 26 Mar 2024 | 31.12 | 31.30 | 31.00 | 31.11 | 31.11 | 4,379,731 |
| 25 Mar 2024 | 30.90 | 31.25 | 30.90 | 31.18 | 31.18 | 4,493,086 |
| 22 Mar 2024 | 30.80 | 31.01 | 30.74 | 30.92 | 30.92 | 5,635,499 |
| 21 Mar 2024 | 30.76 | 30.99 | 30.68 | 30.82 | 30.82 | 9,075,238 |
| 20 Mar 2024 | 30.58 | 30.66 | 30.46 | 30.63 | 30.63 | 5,741,639 |
| 19 Mar 2024 | 30.33 | 30.69 | 30.24 | 30.68 | 30.68 | 7,087,528 |
| 18 Mar 2024 | 30.22 | 30.40 | 30.09 | 30.27 | 30.27 | 6,759,502 |
| 15 Mar 2024 | 30.11 | 30.28 | 30.08 | 30.11 | 30.11 | 15,023,980 |
| 14 Mar 2024 | 29.90 | 30.14 | 29.82 | 30.01 | 30.01 | 10,733,529 |
| 13 Mar 2024 | 29.50 | 29.92 | 29.42 | 29.86 | 29.86 | 12,913,540 |
| 12 Mar 2024 | 29.49 | 29.76 | 29.42 | 29.54 | 29.54 | 10,310,782 |
| 11 Mar 2024 | 29.26 | 29.40 | 29.13 | 29.30 | 29.30 | 6,753,986 |
| 08 Mar 2024 | 29.42 | 29.73 | 29.33 | 29.34 | 29.34 | 7,337,244 |
| 07 Mar 2024 | 29.27 | 29.40 | 29.14 | 29.36 | 29.36 | 7,264,452 |
| 06 Mar 2024 | 29.01 | 29.55 | 29.00 | 29.41 | 29.41 | 9,158,320 |
| 05 Mar 2024 | 28.93 | 29.10 | 28.73 | 29.07 | 29.07 | 6,533,645 |
| 04 Mar 2024 | 29.42 | 29.57 | 29.08 | 29.10 | 29.10 | 7,369,489 |
| 01 Mar 2024 | 29.19 | 29.47 | 29.15 | 29.44 | 29.44 | 8,267,521 |
| 29 Feb 2024 | 28.93 | 29.18 | 28.91 | 29.08 | 29.08 | 7,762,746 |
| 28 Feb 2024 | 29.25 | 29.31 | 29.02 | 29.07 | 29.07 | 7,258,277 |
| 27 Feb 2024 | 29.17 | 29.43 | 29.16 | 29.25 | 29.25 | 6,316,353 |
| 26 Feb 2024 | 29.40 | 29.47 | 29.02 | 29.20 | 29.20 | 7,898,984 |
| 23 Feb 2024 | 29.60 | 29.78 | 29.26 | 29.54 | 29.54 | 6,145,409 |
| 22 Feb 2024 | 29.75 | 29.87 | 29.52 | 29.63 | 29.63 | 7,513,722 |
| 21 Feb 2024 | 29.39 | 29.64 | 29.27 | 29.59 | 29.59 | 6,571,353 |
| 20 Feb 2024 | 29.60 | 29.78 | 29.29 | 29.42 | 29.42 | 8,036,635 |
| 19 Feb 2024 | 29.50 | 29.74 | 29.44 | 29.66 | 29.66 | 4,041,928 |
| 16 Feb 2024 | 29.40 | 29.63 | 29.37 | 29.53 | 29.53 | 8,694,002 |
| 15 Feb 2024 | 29.23 | 29.39 | 28.72 | 29.19 | 29.19 | 8,808,342 |
| 15 Feb 2024 | 0.344 Dividend | |||||
| 14 Feb 2024 | 29.60 | 29.83 | 29.56 | 29.60 | 29.26 | 4,977,135 |
| 13 Feb 2024 | 29.69 | 29.93 | 29.48 | 29.64 | 29.29 | 5,622,473 |
| 12 Feb 2024 | 29.49 | 29.77 | 29.32 | 29.59 | 29.25 | 4,127,619 |
| 09 Feb 2024 | 29.41 | 29.73 | 29.38 | 29.49 | 29.15 | 6,013,277 |
| 08 Feb 2024 | 29.31 | 29.52 | 28.99 | 29.39 | 29.05 | 7,692,516 |
| 07 Feb 2024 | 29.45 | 29.61 | 29.18 | 29.34 | 29.00 | 6,908,329 |
| 06 Feb 2024 | 29.38 | 29.58 | 29.32 | 29.49 | 29.15 | 7,834,696 |
| 05 Feb 2024 | 29.26 | 29.41 | 29.15 | 29.20 | 28.86 | 7,615,115 |
| 02 Feb 2024 | 29.54 | 29.67 | 29.17 | 29.26 | 28.92 | 9,975,533 |
| 01 Feb 2024 | 29.36 | 29.99 | 29.31 | 29.67 | 29.32 | 14,470,340 |
| 31 Jan 2024 | 29.38 | 29.42 | 29.07 | 29.07 | 28.73 | 7,451,576 |
| 30 Jan 2024 | 29.16 | 29.25 | 29.03 | 29.25 | 28.91 | 5,010,976 |
| 29 Jan 2024 | 29.13 | 29.36 | 29.01 | 29.10 | 28.77 | 6,291,707 |
| 26 Jan 2024 | 28.75 | 28.95 | 28.75 | 28.77 | 28.44 | 7,636,458 |
| 25 Jan 2024 | 28.30 | 28.56 | 28.27 | 28.34 | 28.02 | 11,461,284 |
| 24 Jan 2024 | 28.09 | 28.25 | 27.99 | 28.17 | 27.84 | 6,160,802 |
| 23 Jan 2024 | 28.18 | 28.30 | 27.97 | 28.10 | 27.77 | 5,763,334 |
| 22 Jan 2024 | 27.98 | 28.14 | 27.75 | 27.98 | 27.65 | 4,785,125 |
| 19 Jan 2024 | 28.24 | 28.33 | 27.98 | 27.98 | 27.65 | 4,548,697 |
| 18 Jan 2024 | 28.09 | 28.24 | 28.02 | 28.11 | 27.78 | 4,914,389 |
| 17 Jan 2024 | 28.34 | 28.34 | 27.79 | 28.17 | 27.84 | 8,656,524 |
| 16 Jan 2024 | 28.86 | 29.09 | 28.63 | 28.74 | 28.41 | 5,314,436 |
| 15 Jan 2024 | 29.06 | 29.07 | 28.85 | 29.00 | 28.66 | 2,517,723 |
| 12 Jan 2024 | 28.99 | 29.40 | 28.93 | 28.99 | 28.65 | 5,011,863 |
| 11 Jan 2024 | 28.88 | 29.18 | 28.73 | 28.74 | 28.41 | 5,849,353 |
| 10 Jan 2024 | 29.25 | 29.27 | 28.82 | 28.83 | 28.49 | 6,351,195 |
| 09 Jan 2024 | 29.46 | 29.61 | 29.25 | 29.25 | 28.92 | 7,585,437 |
| 08 Jan 2024 | 30.02 | 30.05 | 29.30 | 29.33 | 28.99 | 12,742,335 |
| 05 Jan 2024 | 30.40 | 30.54 | 30.23 | 30.30 | 29.95 | 4,343,132 |
| 04 Jan 2024 | 30.65 | 30.96 | 30.50 | 30.50 | 30.15 | 5,106,239 |
| 03 Jan 2024 | 30.12 | 30.55 | 29.92 | 30.49 | 30.13 | 8,219,408 |
| 02 Jan 2024 | 30.15 | 30.42 | 29.96 | 30.10 | 29.75 | 4,764,327 |
| 29 Dec 2023 | 29.67 | 30.05 | 29.61 | 29.80 | 29.45 | 5,569,311 |
| 28 Dec 2023 | 29.79 | 29.94 | 29.65 | 29.72 | 29.37 | 5,428,280 |
| 27 Dec 2023 | 30.02 | 30.17 | 29.80 | 29.82 | 29.47 | 5,426,237 |
| 22 Dec 2023 | 30.00 | 30.17 | 29.84 | 29.90 | 29.55 | 4,080,330 |
| 21 Dec 2023 | 30.00 | 30.13 | 29.76 | 29.86 | 29.51 | 6,599,765 |
| 20 Dec 2023 | 29.95 | 30.51 | 29.94 | 30.23 | 29.88 | 8,365,600 |
| 19 Dec 2023 | 29.60 | 29.92 | 29.39 | 29.92 | 29.57 | 6,072,301 |
| 18 Dec 2023 | 29.48 | 29.95 | 29.48 | 29.82 | 29.47 | 7,066,119 |
| 15 Dec 2023 | 29.83 | 30.10 | 29.48 | 29.53 | 29.19 | 13,075,447 |
| 14 Dec 2023 | 29.51 | 29.83 | 29.34 | 29.66 | 29.31 | 8,175,906 |
| 13 Dec 2023 | 29.29 | 29.59 | 29.18 | 29.41 | 29.06 | 8,905,800 |
| 12 Dec 2023 | 29.78 | 29.98 | 29.46 | 29.49 | 29.14 | 11,311,721 |
| 11 Dec 2023 | 29.83 | 29.99 | 29.61 | 29.82 | 29.47 | 6,053,976 |
| 08 Dec 2023 | 29.44 | 29.86 | 29.35 | 29.81 | 29.46 | 6,734,366 |
| 07 Dec 2023 | 29.47 | 29.53 | 29.26 | 29.36 | 29.02 | 6,498,216 |
| 06 Dec 2023 | 29.96 | 30.02 | 29.50 | 29.50 | 29.16 | 11,135,161 |
| 05 Dec 2023 | 29.90 | 30.14 | 29.75 | 29.96 | 29.61 | 7,478,175 |
| 04 Dec 2023 | 30.00 | 30.13 | 29.63 | 30.02 | 29.67 | 8,844,998 |
| 01 Dec 2023 | 30.30 | 30.57 | 30.18 | 30.38 | 30.02 | 6,268,536 |
| 30 Nov 2023 | 30.05 | 30.78 | 29.95 | 30.12 | 29.77 | 9,394,681 |
| 29 Nov 2023 | 30.08 | 30.25 | 29.78 | 29.95 | 29.61 | 5,579,369 |
| 28 Nov 2023 | 30.08 | 30.32 | 29.97 | 30.23 | 29.87 | 5,787,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.