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
2024-12-30 29.39 29.82 29.39 29.82 0.0M
2024-12-27 29.37 29.80 29.37 29.60 0.0M
2024-12-23 29.40 29.40 29.13 29.34 0.0M
2024-12-20 29.04 29.42 28.87 28.98 0.0M
2024-12-19 29.22 29.62 29.13 29.57 0.0M
2024-12-18 29.50 29.79 29.48 29.60 0.0M
2024-12-17 29.47 29.65 29.21 29.39 0.0M
2024-12-16 30.22 30.34 29.55 29.55 0.0M
2024-12-13 30.52 30.63 30.35 30.35 0.0M
2024-12-12 30.65 30.85 30.50 30.50 0.0M
2024-12-11 30.68 30.77 30.30 30.76 0.0M
2024-12-10 30.58 30.83 30.58 30.78 0.0M
2024-12-09 29.83 31.00 29.83 30.61 0.0M
2024-12-06 30.31 30.51 29.95 29.95 0.0M
2024-12-05 30.52 30.64 30.30 30.31 0.0M
2024-12-04 30.93 31.29 30.55 30.55 0.0M
2024-12-03 30.56 31.27 30.56 30.80 0.0M
2024-12-02 30.79 30.85 30.31 30.77 0.0M
2024-11-29 30.74 30.77 30.49 30.76 0.0M
2024-11-28 30.65 30.90 30.52 30.52 0.0M
2024-11-27 30.81 30.95 30.68 30.95 0.0M
2024-11-26 31.05 31.11 30.74 31.11 0.0M
2024-11-25 31.80 31.80 31.01 31.01 0.0M
2024-11-22 31.59 31.85 31.37 31.85 0.0M
2024-11-21 30.96 31.66 30.96 31.66 0.0M
2024-11-20 31.08 31.26 30.86 31.26 0.0M
2024-11-19 31.35 31.48 30.91 30.91 0.0M
2024-11-18 31.16 31.35 30.95 31.35 0.0M
2024-11-15 30.60 31.07 30.60 30.82 0.0M
2024-11-14 30.66 31.05 30.64 31.05 0.0M
2024-11-13 31.00 31.00 30.47 30.66 0.0M
2024-11-12 31.14 31.47 30.57 31.04 0.0M
2024-11-11 31.04 31.40 31.00 31.00 0.0M
2024-11-08 31.65 31.65 31.16 31.29 0.0M
2024-11-07 31.57 31.86 31.51 31.51 0.0M
2024-11-06 31.43 31.75 31.27 31.75 0.0M
2024-11-05 30.99 31.42 30.99 31.15 0.0M
2024-11-04 31.18 31.49 31.07 31.49 0.0M
2024-11-01 30.95 31.42 30.95 31.26 0.0M
2024-10-31 30.19 30.90 30.19 30.90 0.0M
2024-10-30 30.11 30.20 29.98 30.14 0.0M
2024-10-29 30.57 30.57 30.20 30.20 0.0M
2024-10-28 30.12 30.60 30.05 30.49 0.0M
2024-10-25 30.73 31.00 30.68 31.00 0.0M
2024-10-24 30.89 31.16 30.56 30.96 0.0M
2024-10-23 31.03 31.12 30.79 30.79 0.0M
2024-10-22 30.83 31.20 30.83 31.20 0.0M
2024-10-21 31.08 31.14 30.80 31.12 0.0M
2024-10-18 30.98 31.18 30.70 30.90 0.0M
2024-10-17 30.52 31.20 30.52 31.20 0.0M
2024-10-16 30.41 30.82 30.41 30.71 0.0M
2024-10-15 30.99 30.99 30.23 30.35 0.0M
2024-10-14 31.20 31.50 31.05 31.05 0.0M
2024-10-11 31.40 31.53 31.17 31.50 0.0M
2024-10-10 31.14 31.50 31.14 31.50 0.0M
2024-10-09 31.20 31.39 30.90 31.39 0.0M
2024-10-08 31.70 31.70 30.80 31.00 0.0M
2024-10-07 31.39 32.00 31.26 32.00 0.0M
2024-10-04 30.95 31.38 30.91 31.38 0.0M
2024-10-03 30.60 31.08 30.53 31.08 0.0M
2024-10-02 30.62 31.00 30.43 30.89 0.0M
2024-10-01 29.51 30.61 29.40 30.50 0.0M
2024-09-30 29.62 29.75 29.34 29.50 0.0M
2024-09-27 29.32 29.74 29.31 29.74 0.0M
2024-09-26 30.55 30.55 29.13 29.54 0.0M
2024-09-25 31.09 31.09 30.50 30.50 0.0M
2024-09-24 31.03 31.40 31.03 31.30 0.0M
2024-09-23 30.74 31.39 30.74 30.97 0.0M
2024-09-20 30.92 31.04 30.66 31.04 0.0M
2024-09-19 30.79 31.42 30.79 31.00 0.0M
2024-09-18 30.67 30.88 30.52 30.88 0.0M
2024-09-17 30.53 30.86 30.50 30.50 0.0M
2024-09-16 30.20 30.62 30.20 30.62 0.0M
2024-09-13 30.37 30.74 30.16 30.28 0.0M
2024-09-12 30.11 30.54 29.99 30.54 0.0M
2024-09-11 29.92 30.39 29.92 30.22 0.0M
2024-09-10 30.52 30.54 29.70 29.80 0.0M
2024-09-09 30.22 30.50 30.22 30.31 0.0M
2024-09-06 30.64 30.69 30.03 30.03 0.0M
2024-09-05 30.79 31.17 30.67 30.67 0.0M
2024-09-04 31.24 31.24 30.78 30.92 0.0M
2024-09-03 32.31 32.31 31.30 31.50 0.0M
2024-09-02 32.04 32.44 32.04 32.04 0.0M
2024-08-30 32.46 32.66 31.99 32.30 0.0M
2024-08-29 32.25 32.77 32.20 32.77 0.0M
2024-08-28 32.49 32.49 32.13 32.40 0.0M
2024-08-27 32.60 32.75 32.40 32.40 0.0M
2024-08-26 32.24 32.91 32.24 32.91 0.0M
2024-08-23 32.23 32.30 32.20 32.30 0.0M
2024-08-22 31.97 32.13 31.96 32.12 0.0M
2024-08-21 32.10 32.43 31.96 31.96 0.0M
2024-08-20 33.05 33.05 32.16 32.16 0.0M
2024-08-19 33.02 33.45 32.88 33.45 0.0M
2024-08-16 33.19 33.20 32.88 33.20 0.0M
2024-08-15 32.91 33.37 32.82 33.37 0.0M
2024-08-14 32.83 33.23 32.83 33.23 0.0M
2024-08-13 32.96 33.15 32.83 33.15 0.0M
2024-08-12 33.05 33.06 32.88 33.03 0.0M
2024-08-09 32.60 32.80 32.49 32.72 0.0M
2024-08-08 32.45 32.66 32.22 32.65 0.0M
2024-08-07 32.15 32.60 31.92 32.60 0.0M
2024-08-06 31.88 32.13 31.45 32.00 0.0M
2024-08-05 31.71 32.03 31.00 31.80 0.0M
2024-08-02 33.50 33.54 32.57 33.06 0.0M
2024-08-01 33.85 34.43 33.25 33.35 0.0M
2024-07-31 33.35 33.99 33.35 33.54 0.0M
2024-07-30 33.23 33.27 32.95 33.27 0.0M
2024-07-29 33.45 33.61 33.05 33.07 0.0M
2024-07-26 32.96 33.24 32.86 33.23 0.0M
2024-07-25 32.80 33.18 32.47 33.18 0.0M
2024-07-24 32.97 33.15 32.90 32.97 0.0M
2024-07-23 33.02 33.37 32.66 32.66 0.0M
2024-07-22 33.27 33.39 33.05 33.05 0.0M
2024-07-19 33.81 33.81 33.11 33.11 0.0M
2024-07-18 33.39 33.95 33.39 33.63 0.0M
2024-07-17 33.18 33.71 33.18 33.71 0.0M
2024-07-16 33.42 33.54 33.16 33.33 0.0M
2024-07-15 33.41 33.68 33.41 33.41 0.0M
2024-07-12 33.46 33.80 33.41 33.80 0.0M
2024-07-11 33.56 33.75 33.28 33.28 0.0M
2024-07-10 33.73 33.74 33.38 33.38 0.0M
2024-07-09 33.58 33.68 33.30 33.30 0.0M
2024-07-08 33.72 33.79 33.63 33.74 0.0M
2024-07-05 34.01 34.41 33.90 34.00 0.0M
2024-07-04 33.76 34.40 33.76 34.04 0.0M
2024-07-03 34.13 34.14 33.63 33.63 0.0M
2024-07-02 33.81 34.29 33.76 34.01 0.0M
2024-07-01 33.53 34.10 33.53 34.10 0.0M
2024-06-28 33.20 33.85 33.20 33.34 0.0M
2024-06-27 33.03 33.62 33.03 33.12 0.0M
2024-06-26 33.30 33.59 33.11 33.11 0.0M
2024-06-25 33.09 33.48 33.09 33.11 0.0M
2024-06-24 32.62 33.33 32.62 32.91 0.0M
2024-06-21 32.64 32.82 32.64 32.80 0.0M
2024-06-20 32.50 32.75 32.50 32.75 0.0M
2024-06-19 32.52 32.67 32.42 32.62 0.0M
2024-06-18 32.30 32.54 32.30 32.31 0.0M
2024-06-17 32.41 32.43 32.15 32.15 0.0M
2024-06-14 32.34 32.51 32.01 32.01 0.0M
2024-06-13 32.67 32.67 32.16 32.16 0.0M
2024-06-12 32.84 33.03 32.60 32.75 0.0M
2024-06-11 32.66 32.93 32.40 32.93 0.0M
2024-06-10 32.30 32.96 32.30 32.95 0.0M
2024-06-07 32.26 32.55 32.09 32.09 0.0M
2024-06-06 32.11 32.31 32.08 32.31 0.0M
2024-06-05 32.14 32.40 32.04 32.16 0.0M
2024-06-04 32.42 32.60 31.89 32.04 0.0M
2024-06-03 33.73 33.73 32.64 32.64 0.0M
2024-05-31 32.91 33.22 32.91 33.22 0.0M
2024-05-30 32.87 32.95 32.87 32.88 0.0M
2024-05-29 32.83 33.41 32.83 32.90 0.0M
2024-05-28 32.78 33.00 32.64 32.72 0.0M
2024-05-27 32.77 32.89 32.61 32.61 0.0M
2024-05-24 32.71 32.94 32.51 32.94 0.0M
2024-05-23 32.54 32.98 32.49 32.98 0.0M
2024-05-22 32.98 32.98 32.36 32.36 0.0M
2024-05-21 32.91 32.98 32.72 32.90 0.0M
2024-05-20 32.98 33.11 32.67 32.67 0.0M
2024-05-17 32.95 33.06 32.80 32.90 0.0M
2024-05-16 33.15 33.25 32.80 33.00 0.0M
2024-05-15 34.26 34.26 33.38 33.70 0.0M
2024-05-14 34.35 34.35 33.69 33.90 0.0M
2024-05-13 34.16 34.50 34.16 34.35 0.0M
2024-05-10 33.89 34.50 33.89 34.50 0.0M
2024-05-09 33.70 34.00 33.70 33.99 0.0M
2024-05-08 33.88 33.96 33.52 33.64 0.0M
2024-05-07 33.67 34.08 33.67 33.88 0.0M
2024-05-06 33.32 33.89 33.32 33.65 0.0M
2024-05-03 33.53 33.84 33.35 33.35 0.0M
2024-05-02 33.73 34.21 33.25 34.01 0.0M
2024-04-30 34.19 34.19 33.76 33.79 0.0M
2024-04-29 34.22 34.28 33.80 34.27 0.0M
2024-04-26 34.02 34.19 33.85 33.85 0.0M
2024-04-25 33.95 34.25 33.79 34.00 0.0M
2024-04-24 33.96 34.27 33.81 34.00 0.0M
2024-04-23 33.85 34.05 33.63 33.63 0.0M
2024-04-22 33.65 34.00 33.61 33.75 0.0M
2024-04-19 33.54 33.72 32.97 33.72 0.0M
2024-04-18 33.23 33.73 33.21 33.22 0.0M
2024-04-17 33.33 33.61 33.09 33.24 0.0M
2024-04-16 33.64 34.03 33.23 33.23 0.0M
2024-04-15 34.80 34.80 33.90 34.00 0.0M
2024-04-12 33.64 34.70 33.64 33.90 0.0M
2024-04-11 33.80 34.02 33.47 33.51 0.0M
2024-04-10 33.10 33.80 33.10 33.68 0.0M
2024-04-09 32.86 33.34 32.86 33.28 0.0M
2024-04-08 32.60 33.23 32.50 32.73 0.0M
2024-04-05 31.90 32.80 31.89 32.80 0.0M
2024-04-04 32.19 32.48 32.19 32.40 0.0M
2024-04-03 32.14 32.28 31.90 32.28 0.0M
2024-04-02 31.01 32.22 31.01 32.20 0.0M
2024-03-28 30.68 31.19 30.68 31.19 0.0M
2024-03-27 30.90 30.93 30.54 30.93 0.0M
2024-03-26 31.02 31.30 30.88 30.88 0.0M
2024-03-25 30.66 31.42 30.66 30.95 0.0M
2024-03-22 30.56 31.15 30.56 30.69 0.0M
2024-03-21 30.56 30.93 30.56 30.70 0.0M
2024-03-20 30.65 30.65 30.40 30.40 0.0M
2024-03-19 30.21 30.90 30.21 30.46 0.0M
2024-03-18 30.05 30.50 30.05 30.15 0.0M
2024-03-15 29.96 30.34 29.92 30.34 0.0M
2024-03-14 29.91 30.24 29.79 29.80 0.0M
2024-03-13 29.43 29.91 29.28 29.64 0.0M
2024-03-12 29.34 29.90 29.20 29.20 0.0M
2024-03-11 29.60 29.60 29.04 29.20 0.0M
2024-03-08 29.15 29.70 29.10 29.15 0.0M
2024-03-07 29.17 29.34 28.80 28.80 0.0M
2024-03-06 28.91 29.56 28.91 29.21 0.0M
2024-03-05 28.94 28.96 28.64 28.64 0.0M
2024-03-04 29.27 29.50 28.90 28.90 0.0M
2024-03-01 29.03 29.50 29.03 29.03 0.0M
2024-02-29 28.98 29.40 28.64 29.10 0.0M
2024-02-28 29.14 29.26 29.00 29.00 0.0M
2024-02-27 29.27 29.45 29.02 29.15 0.0M
2024-02-26 29.45 29.45 29.05 29.20 0.0M
2024-02-23 29.55 29.66 29.44 29.44 0.0M
2024-02-22 29.72 29.86 29.52 29.65 0.0M
2024-02-21 29.36 29.70 29.36 29.70 0.0M
2024-02-20 29.50 29.75 29.30 29.46 0.0M
2024-02-19 29.39 29.73 29.30 29.70 0.0M
2024-02-16 29.24 29.65 29.24 29.60 0.0M
2024-02-15 29.32 29.40 28.73 29.12 0.0M
2024-02-14 29.57 29.80 29.50 29.52 0.0M
2024-02-13 29.56 29.91 29.54 29.90 0.0M
2024-02-12 29.43 29.80 29.41 29.80 0.0M
2024-02-09 29.39 29.68 29.39 29.48 0.0M
2024-02-08 29.39 29.50 29.06 29.50 0.0M
2024-02-07 29.53 29.79 29.10 29.79 0.0M
2024-02-06 29.24 29.95 29.20 29.20 0.0M
2024-02-05 29.37 29.78 29.00 29.78 0.0M
2024-02-02 29.63 29.63 29.20 29.31 0.0M
2024-02-01 29.09 29.97 29.09 29.65 0.0M
2024-01-31 29.28 29.34 29.00 29.21 0.0M
2024-01-30 29.16 29.32 29.05 29.32 0.0M
2024-01-29 28.88 29.33 28.88 29.16 0.0M
2024-01-26 28.66 28.94 28.31 28.80 0.0M
2024-01-25 28.18 28.52 28.18 28.31 0.0M
2024-01-24 28.15 28.30 27.81 28.25 0.0M
2024-01-23 28.19 28.25 28.05 28.05 0.0M
2024-01-22 27.80 28.20 27.62 27.69 0.0M
2024-01-19 28.06 28.31 28.00 28.00 0.0M
2024-01-18 28.09 28.39 27.83 27.84 0.0M
2024-01-17 28.11 28.45 27.82 28.45 0.0M
2024-01-16 28.75 29.00 28.42 28.42 0.0M
2024-01-15 29.17 29.57 28.84 29.00 0.0M
2024-01-12 29.04 29.47 29.00 29.40 0.0M
2024-01-11 29.02 29.20 28.50 28.50 0.0M
2024-01-10 29.38 29.38 28.68 28.68 0.0M
2024-01-09 29.53 29.57 29.11 29.41 0.0M
2024-01-08 29.99 30.04 29.20 29.49 0.0M
2024-01-05 30.39 30.49 30.08 30.08 0.0M
2024-01-04 30.85 30.86 30.38 30.38 0.0M
2024-01-03 29.99 30.64 29.94 30.64 0.0M
2024-01-02 29.80 30.33 29.80 30.09 0.0M