Shell

SHEL
🏛️ germany →
30.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.60 26.66 26.52 26.59 0.0M
2022-12-29 26.55 26.80 26.49 26.56 0.0M
2022-12-28 26.96 27.29 26.80 26.80 0.0M
2022-12-27 27.05 27.33 27.05 27.20 0.0M
2022-12-23 26.96 27.27 26.79 27.27 0.0M
2022-12-22 27.10 27.32 26.43 26.43 0.0M
2022-12-21 26.50 27.35 26.50 27.00 0.0M
2022-12-20 26.37 26.56 26.09 26.09 0.0M
2022-12-19 25.99 26.67 25.92 25.92 0.0M
2022-12-16 26.36 26.36 25.50 25.98 0.0M
2022-12-15 26.57 26.85 26.26 26.82 0.0M
2022-12-14 26.96 27.04 26.51 26.90 0.0M
2022-12-13 26.91 27.09 26.70 26.70 0.0M
2022-12-12 26.32 26.80 26.32 26.47 0.0M
2022-12-09 26.84 26.84 26.40 26.40 0.0M
2022-12-08 27.07 27.25 26.51 27.20 0.0M
2022-12-07 27.15 27.15 26.51 26.51 0.0M
2022-12-06 27.45 27.86 27.00 27.03 0.0M
2022-12-05 27.40 27.94 27.37 27.45 0.0M
2022-12-02 27.56 28.00 27.33 28.00 0.0M
2022-12-01 27.96 28.27 27.40 28.10 0.0M
2022-11-30 27.77 28.25 27.76 28.25 0.0M
2022-11-29 27.40 28.01 27.36 27.38 0.0M
2022-11-28 27.04 27.36 26.86 26.90 0.0M
2022-11-25 26.71 27.72 26.71 27.48 0.0M
2022-11-24 27.20 27.75 27.07 27.07 0.0M
2022-11-23 27.53 27.89 27.28 27.50 0.0M
2022-11-22 26.58 27.50 26.51 27.35 0.0M
2022-11-21 26.90 26.99 26.20 26.29 0.0M
2022-11-18 27.04 27.50 26.72 26.73 0.0M
2022-11-17 26.91 27.28 26.61 26.61 0.0M
2022-11-16 26.99 27.60 26.99 27.00 0.0M
2022-11-15 26.60 27.30 26.53 26.84 0.0M
2022-11-14 26.98 27.08 26.37 27.08 0.0M
2022-11-11 26.78 27.29 26.27 27.29 0.0M
2022-11-10 26.80 27.19 26.50 26.50 0.0M
2022-11-09 27.89 27.89 27.00 27.07 0.0M
2022-11-08 28.42 28.49 27.61 27.90 0.0M
2022-11-07 28.40 28.81 28.01 28.35 0.0M
2022-11-04 28.50 29.19 28.40 28.43 0.1M
2022-11-03 27.90 28.70 27.90 28.50 0.0M
2022-11-02 28.42 28.61 27.81 27.81 0.0M
2022-11-01 28.16 28.67 28.16 28.25 0.0M
2022-10-31 27.97 28.29 27.68 27.69 0.0M
2022-10-28 27.81 28.41 27.61 28.30 0.1M
2022-10-27 26.53 28.26 26.53 28.00 0.1M
2022-10-26 26.48 26.56 26.22 26.22 0.0M
2022-10-25 26.82 26.85 26.13 26.22 0.0M
2022-10-24 26.71 27.00 26.20 26.50 0.0M
2022-10-21 26.46 26.71 26.39 26.71 0.0M
2022-10-20 26.27 26.80 26.27 26.34 0.0M
2022-10-19 26.15 26.50 25.70 26.50 0.0M
2022-10-18 26.43 26.45 25.56 25.91 0.0M
2022-10-17 26.07 26.52 26.05 26.05 0.0M
2022-10-14 26.80 26.81 26.00 26.12 0.0M
2022-10-13 25.72 26.66 25.72 26.56 0.0M
2022-10-12 25.79 26.23 25.77 26.04 0.0M
2022-10-11 26.30 26.30 25.91 26.07 0.0M
2022-10-10 26.53 26.90 26.40 26.40 0.0M
2022-10-07 26.21 26.87 26.20 26.40 0.0M
2022-10-06 27.40 27.40 25.80 26.05 0.0M
2022-10-05 26.70 27.40 26.40 26.88 0.0M
2022-10-04 26.65 27.02 26.37 26.53 0.0M
2022-10-03 25.54 26.60 25.54 26.05 0.0M
2022-09-30 25.35 25.92 25.33 25.46 0.0M
2022-09-29 25.29 25.41 24.92 25.30 0.0M
2022-09-28 24.81 25.45 24.53 25.44 0.0M
2022-09-27 24.90 25.43 24.57 25.02 0.0M
2022-09-26 24.35 24.84 24.11 24.31 0.0M
2022-09-23 26.52 26.71 24.63 24.81 0.0M
2022-09-22 26.61 26.96 26.31 26.72 0.0M
2022-09-21 26.37 27.28 26.29 26.61 0.1M
2022-09-20 26.26 26.81 26.19 26.30 0.0M
2022-09-19 26.14 26.39 25.96 26.18 0.0M
2022-09-16 26.76 26.76 25.76 26.70 0.0M
2022-09-15 27.19 27.32 26.41 26.41 0.0M
2022-09-14 26.70 27.22 26.40 26.71 0.0M
2022-09-13 26.63 27.06 26.51 27.02 0.0M
2022-09-12 26.41 27.15 26.32 27.15 0.0M
2022-09-09 26.25 26.71 26.11 26.39 0.0M
2022-09-08 26.04 26.33 25.81 26.00 0.0M
2022-09-07 26.41 26.72 25.63 26.25 0.0M
2022-09-06 27.23 27.26 26.51 26.51 0.0M
2022-09-05 26.52 27.39 26.52 27.22 0.0M
2022-09-02 26.48 26.97 26.24 26.69 0.1M
2022-09-01 26.20 26.55 26.02 26.24 0.0M
2022-08-31 26.88 27.27 26.06 26.49 0.0M
2022-08-30 27.80 28.00 27.00 27.00 0.0M
2022-08-29 27.17 27.90 27.17 27.90 0.0M
2022-08-26 27.39 27.66 27.01 27.50 0.0M
2022-08-25 27.29 27.72 27.03 27.72 0.0M
2022-08-24 27.42 27.57 26.62 27.49 0.0M
2022-08-23 26.38 27.65 26.36 27.02 0.0M
2022-08-22 26.14 26.74 26.14 26.35 0.0M
2022-08-19 26.39 26.56 26.20 26.40 0.0M
2022-08-18 25.85 26.60 25.85 26.40 0.0M
2022-08-17 25.97 26.04 25.71 26.00 0.0M
2022-08-16 26.06 26.06 25.67 25.85 0.0M
2022-08-15 26.12 26.31 25.40 26.03 0.0M
2022-08-12 26.19 26.49 25.99 26.40 0.0M
2022-08-11 25.48 26.20 25.48 25.83 0.0M
2022-08-10 25.63 26.00 25.44 25.50 0.0M
2022-08-09 25.56 26.15 25.53 26.15 0.0M
2022-08-08 25.68 26.00 25.31 25.98 0.0M
2022-08-05 25.00 25.60 24.87 25.60 0.0M
2022-08-04 25.84 26.03 25.03 25.30 0.0M
2022-08-03 25.90 26.35 25.80 25.80 0.0M
2022-08-02 25.37 26.04 25.37 26.00 0.0M
2022-08-01 25.96 26.12 25.45 25.60 0.0M
2022-07-29 25.25 26.10 25.25 26.10 0.0M
2022-07-28 25.30 25.81 25.01 25.70 0.0M
2022-07-27 25.00 25.50 24.79 25.45 0.0M
2022-07-26 24.73 25.10 24.44 25.10 0.0M
2022-07-25 24.00 24.76 23.60 24.11 0.0M
2022-07-22 23.88 24.15 23.76 23.96 0.0M
2022-07-21 24.20 24.20 23.53 23.74 0.0M
2022-07-20 24.00 24.22 23.94 24.00 0.0M
2022-07-19 23.91 24.12 23.74 24.12 0.0M
2022-07-18 23.51 24.40 23.51 24.00 0.0M
2022-07-15 23.00 23.58 22.92 23.20 0.0M
2022-07-14 23.68 23.85 22.50 22.50 0.0M
2022-07-13 23.55 23.76 23.30 23.34 0.0M
2022-07-12 23.61 24.15 23.43 23.46 0.0M
2022-07-11 23.99 24.25 23.60 23.73 0.0M
2022-07-08 24.12 24.50 23.85 24.50 0.0M
2022-07-07 23.44 24.20 23.20 24.00 0.0M
2022-07-06 23.72 24.17 22.50 23.22 0.0M
2022-07-05 25.64 25.66 23.27 23.63 0.0M
2022-07-04 24.84 25.72 24.83 25.67 0.0M
2022-07-01 24.55 25.14 24.24 24.67 0.0M
2022-06-30 25.05 25.26 24.68 24.87 0.0M
2022-06-29 25.25 25.84 25.25 25.45 0.0M
2022-06-28 24.75 25.50 24.64 25.17 0.0M
2022-06-27 24.45 24.75 24.40 24.46 0.0M
2022-06-24 23.64 24.67 23.45 23.96 0.0M
2022-06-23 24.02 24.48 23.07 23.07 0.0M
2022-06-22 24.21 24.55 23.88 24.49 0.0M
2022-06-21 24.80 25.18 24.34 25.12 0.0M
2022-06-20 23.56 24.76 23.56 24.74 0.0M
2022-06-17 24.60 25.04 23.56 23.83 0.1M
2022-06-16 26.23 26.38 25.08 25.11 0.0M
2022-06-15 26.50 26.67 25.88 26.13 0.0M
2022-06-14 26.65 26.96 26.15 26.25 0.0M
2022-06-13 27.38 27.38 26.36 26.73 0.0M
2022-06-10 28.10 28.10 27.14 27.40 0.0M
2022-06-09 28.38 28.69 27.85 27.85 0.0M
2022-06-08 28.52 28.75 28.10 28.31 0.0M
2022-06-07 27.93 28.70 27.93 28.70 0.1M
2022-06-06 27.80 28.29 27.80 28.14 0.0M
2022-06-03 27.63 27.73 27.30 27.63 0.0M
2022-06-02 27.56 27.75 27.27 27.44 0.0M
2022-06-01 27.59 28.00 27.59 27.80 0.0M
2022-05-31 27.74 28.42 27.61 27.61 0.0M
2022-05-30 28.00 28.15 27.58 27.70 0.1M
2022-05-27 27.95 28.20 27.67 27.67 0.0M
2022-05-26 28.08 28.35 27.84 28.19 0.0M
2022-05-25 28.00 28.28 27.76 28.28 0.0M
2022-05-24 27.88 27.95 27.23 27.35 0.0M
2022-05-23 27.86 28.34 27.68 28.13 0.0M
2022-05-20 27.51 28.02 27.23 27.24 0.0M
2022-05-19 27.83 27.98 27.18 27.60 0.0M
2022-05-18 27.58 28.39 27.58 27.66 0.0M
2022-05-17 27.50 28.10 27.47 27.47 0.0M
2022-05-16 27.15 27.90 26.88 27.90 0.1M
2022-05-13 26.44 27.18 26.42 26.77 0.0M
2022-05-12 26.48 26.72 25.96 25.96 0.0M
2022-05-11 26.24 27.17 26.15 26.52 0.0M
2022-05-10 25.93 26.47 25.64 26.00 0.0M
2022-05-09 26.80 27.20 25.65 25.65 0.0M
2022-05-06 26.83 27.33 26.66 27.00 0.0M
2022-05-05 26.43 27.22 26.43 27.07 0.1M
2022-05-04 26.23 26.73 26.23 26.45 0.1M
2022-05-03 25.42 26.50 25.31 26.35 0.0M
2022-05-02 25.38 25.68 24.93 25.30 0.0M
2022-04-29 26.09 26.10 25.22 25.22 0.0M
2022-04-28 25.45 26.08 25.42 26.08 0.0M
2022-04-27 25.16 25.50 25.10 25.50 0.0M
2022-04-26 25.00 25.27 24.59 24.91 0.0M
2022-04-25 25.58 25.58 24.52 25.24 0.0M
2022-04-22 26.18 26.49 25.55 25.55 0.0M
2022-04-21 26.73 26.83 26.20 26.20 0.0M
2022-04-20 26.97 27.40 26.11 26.11 0.0M
2022-04-19 26.34 27.15 26.34 27.00 0.0M
2022-04-14 26.14 26.58 26.05 26.20 0.0M
2022-04-13 26.06 26.49 25.85 26.40 0.0M
2022-04-12 25.27 26.07 25.27 25.68 0.0M
2022-04-11 25.54 25.97 25.21 25.70 0.0M
2022-04-08 25.25 25.95 25.20 25.74 0.0M
2022-04-07 25.51 25.52 24.71 25.33 0.0M
2022-04-06 25.36 25.63 25.18 25.48 0.0M
2022-04-05 25.45 25.59 25.07 25.38 0.0M
2022-04-04 25.16 25.50 25.01 25.03 0.0M
2022-04-01 24.86 25.20 24.70 24.90 0.0M
2022-03-31 24.58 25.10 24.38 25.00 0.1M
2022-03-30 23.93 25.00 23.92 24.60 0.0M
2022-03-29 24.47 25.05 23.70 24.35 0.0M
2022-03-28 25.10 25.30 24.16 24.98 0.1M
2022-03-25 25.04 25.40 24.60 25.38 0.0M
2022-03-24 25.10 25.30 24.90 24.95 0.1M
2022-03-23 24.05 25.10 24.04 25.00 0.1M
2022-03-22 24.24 24.47 24.04 24.26 0.0M
2022-03-21 23.14 24.20 23.00 24.20 0.0M
2022-03-18 23.40 23.40 22.89 23.02 0.0M
2022-03-17 22.87 23.21 22.72 23.12 0.0M
2022-03-16 23.25 23.31 22.53 22.55 0.0M
2022-03-15 22.56 23.05 21.90 23.05 0.1M
2022-03-14 23.41 23.61 22.58 22.58 0.0M
2022-03-11 23.40 24.00 23.04 23.04 0.0M
2022-03-10 23.53 23.92 22.92 23.52 0.0M
2022-03-09 24.39 24.83 23.08 23.08 0.1M
2022-03-08 24.00 24.80 23.59 24.08 0.1M
2022-03-07 23.06 24.15 22.40 24.11 0.1M
2022-03-04 23.14 23.44 22.17 22.53 0.1M
2022-03-03 24.62 25.07 23.20 23.30 0.1M
2022-03-02 23.31 24.78 23.31 24.65 0.1M
2022-03-01 23.42 23.75 23.09 23.10 0.1M
2022-02-28 23.80 24.07 23.05 23.28 0.1M
2022-02-25 23.20 24.00 23.20 24.00 0.0M
2022-02-24 22.84 24.30 22.22 23.35 0.1M
2022-02-23 23.30 23.65 23.00 23.12 0.0M
2022-02-22 22.68 23.90 22.50 23.44 0.1M
2022-02-21 22.66 23.61 22.03 22.39 0.1M
2022-02-18 23.75 23.82 23.20 23.20 0.0M
2022-02-17 23.70 23.93 23.30 23.31 0.0M
2022-02-16 23.62 24.24 23.62 23.82 0.0M
2022-02-15 23.86 24.00 23.24 23.90 0.0M
2022-02-14 24.16 24.36 23.63 23.63 0.1M
2022-02-11 23.89 24.44 23.71 24.19 0.0M
2022-02-10 23.99 24.08 23.73 23.82 0.0M
2022-02-09 24.05 24.10 23.47 23.86 0.0M
2022-02-08 24.29 24.65 23.64 23.99 0.0M
2022-02-07 23.93 24.52 23.93 24.37 0.1M
2022-02-04 23.52 24.14 23.36 23.85 0.1M
2022-02-03 23.13 23.94 23.13 23.49 0.0M
2022-02-02 23.53 23.69 23.09 23.69 0.0M
2022-02-01 22.85 23.50 22.69 23.40 0.0M
2022-01-31 22.95 22.96 22.23 22.23 0.0M
2022-01-28 22.83 23.03 22.56 22.70 0.0M
2022-01-27 22.52 23.32 22.20 22.83 0.0M
2022-01-26 21.96 22.86 21.86 22.68 0.0M
2022-01-25 21.00 22.00 20.85 21.90 0.0M
2022-01-24 21.19 21.65 20.25 20.94 0.1M
2022-01-21 21.91 21.91 21.28 21.28 0.0M
2022-01-20 22.33 22.43 21.86 22.06 0.0M
2022-01-19 22.56 22.62 22.25 22.37 0.0M
2022-01-18 21.95 22.56 21.95 22.39 0.1M
2022-01-17 21.77 22.04 21.72 21.98 0.1M
2022-01-14 21.35 21.91 21.35 21.85 0.0M
2022-01-13 21.51 21.70 21.35 21.35 0.0M
2022-01-12 21.19 21.72 21.19 21.52 0.0M
2022-01-11 20.66 21.27 20.66 21.27 0.1M
2022-01-10 20.80 21.10 20.58 20.87 0.0M
2022-01-07 20.78 20.78 20.51 20.76 0.0M
2022-01-06 20.21 20.77 20.21 20.65 0.0M
2022-01-05 20.23 20.70 20.19 20.35 0.0M
2022-01-04 19.70 20.50 19.70 20.33 0.0M
2022-01-03 19.28 19.73 19.28 19.72 0.0M