Shell

SHEL
🏛️ germany →
30.88
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
2023-12-29 29.64 30.00 29.63 30.00 0.1M
2023-12-28 29.77 29.95 29.58 29.61 0.1M
2023-12-27 29.95 30.15 29.70 29.81 0.1M
2023-12-22 29.87 30.17 29.78 29.85 0.1M
2023-12-21 29.89 30.12 29.76 29.96 0.1M
2023-12-20 29.87 30.50 29.78 29.82 0.1M
2023-12-19 29.70 29.94 29.40 29.83 0.1M
2023-12-18 29.47 29.95 29.40 29.60 0.1M
2023-12-15 29.80 30.10 29.47 29.48 0.2M
2023-12-14 29.57 29.85 29.39 29.79 0.1M
2023-12-13 29.40 29.59 29.13 29.54 0.1M
2023-12-12 29.71 29.98 29.37 29.56 0.1M
2023-12-11 29.71 29.97 29.58 29.76 0.1M
2023-12-08 29.42 29.85 29.37 29.68 0.1M
2023-12-07 29.33 29.54 29.21 29.30 0.1M
2023-12-06 29.71 30.00 29.29 29.33 0.1M
2023-12-05 29.81 30.13 29.71 29.71 0.1M
2023-12-04 30.11 30.15 29.64 29.90 0.1M
2023-12-01 30.28 30.54 30.12 30.13 0.1M
2023-11-30 29.98 30.79 29.95 30.33 0.1M
2023-11-29 30.06 30.24 29.79 29.98 0.1M
2023-11-28 29.96 30.32 29.95 30.05 0.1M
2023-11-27 30.24 30.32 29.94 30.02 0.1M
2023-11-24 30.20 30.45 30.05 30.39 0.1M
2023-11-23 29.98 30.24 29.92 30.22 0.1M
2023-11-22 30.36 30.47 29.52 30.00 0.1M
2023-11-21 30.55 30.56 30.19 30.37 0.1M
2023-11-20 30.60 30.69 30.24 30.50 0.1M
2023-11-17 29.72 30.35 29.57 30.19 0.1M
2023-11-16 30.11 30.30 29.56 29.79 0.1M
2023-11-15 30.63 30.85 30.44 30.51 0.1M
2023-11-14 30.83 30.97 30.33 30.59 0.1M
2023-11-13 30.50 30.98 30.48 30.85 0.1M
2023-11-10 30.39 30.78 30.33 30.66 0.0M
2023-11-09 30.21 30.52 29.91 30.43 0.1M
2023-11-08 30.51 30.60 29.97 30.15 0.1M
2023-11-07 31.02 31.10 30.53 30.69 0.1M
2023-11-06 31.01 31.43 30.91 31.12 0.1M
2023-11-03 32.23 32.28 30.78 30.97 0.2M
2023-11-02 31.20 32.38 31.18 32.29 0.2M
2023-11-01 30.84 31.30 30.70 31.01 0.1M
2023-10-31 30.98 31.10 30.51 30.78 0.2M
2023-10-30 31.38 31.61 31.02 31.12 0.1M
2023-10-27 31.40 32.15 31.29 31.34 0.1M
2023-10-26 31.53 31.78 31.18 31.34 0.1M
2023-10-25 31.50 31.78 31.39 31.61 0.1M
2023-10-24 31.59 31.86 31.43 31.46 0.1M
2023-10-23 31.52 31.93 31.32 31.46 0.1M
2023-10-20 32.16 32.32 31.51 31.56 0.2M
2023-10-19 32.45 32.46 31.80 32.21 0.1M
2023-10-18 32.49 32.65 32.32 32.45 0.2M
2023-10-17 32.16 32.44 32.08 32.33 0.3M
2023-10-16 32.10 32.37 31.90 32.20 0.3M
2023-10-13 31.52 32.18 31.36 32.11 0.5M
2023-10-12 31.08 31.63 31.08 31.53 0.2M
2023-10-11 31.25 31.57 30.99 31.19 0.3M
2023-10-10 31.25 31.35 30.67 31.31 0.2M
2023-10-09 30.80 31.26 30.61 31.25 0.2M
2023-10-06 29.60 30.50 29.54 30.50 0.1M
2023-10-05 29.45 29.75 29.10 29.72 0.1M
2023-10-04 29.94 30.20 29.37 29.44 0.2M
2023-10-03 30.17 30.41 29.96 30.09 0.1M
2023-10-02 30.35 30.72 30.07 30.18 0.1M
2023-09-29 31.20 31.25 30.36 30.43 0.2M
2023-09-28 30.90 31.20 30.79 31.09 0.3M
2023-09-27 30.34 30.90 30.30 30.86 0.2M
2023-09-26 30.33 30.47 30.09 30.26 0.2M
2023-09-25 30.23 30.55 30.21 30.47 0.2M
2023-09-22 30.26 30.58 30.16 30.31 0.2M
2023-09-21 30.26 30.63 29.99 30.23 0.3M
2023-09-20 30.55 30.57 29.97 30.46 0.2M
2023-09-19 30.46 30.73 30.36 30.50 0.2M
2023-09-18 30.16 30.55 30.15 30.50 0.8M
2023-09-15 30.61 30.84 30.24 30.33 0.2M
2023-09-14 29.70 30.69 29.60 30.60 0.5M
2023-09-13 29.76 29.99 29.54 29.70 0.2M
2023-09-12 29.66 29.84 29.54 29.75 0.2M
2023-09-11 29.43 29.80 29.33 29.61 0.2M
2023-09-08 29.47 29.73 29.25 29.49 0.2M
2023-09-07 29.40 29.66 29.35 29.46 0.2M
2023-09-06 29.19 29.58 29.19 29.43 0.2M
2023-09-05 28.94 29.56 28.78 29.24 0.2M
2023-09-04 28.90 29.18 28.76 28.94 0.1M
2023-09-01 28.66 29.13 28.60 29.11 0.9M
2023-08-31 28.49 28.80 28.48 28.59 0.1M
2023-08-30 28.49 28.63 28.40 28.48 0.2M
2023-08-29 28.30 28.62 28.30 28.45 0.1M
2023-08-28 28.10 28.48 28.09 28.33 0.1M
2023-08-25 28.05 28.29 27.94 28.26 0.1M
2023-08-24 27.98 28.14 27.89 28.02 0.1M
2023-08-23 28.15 28.26 27.79 27.85 0.1M
2023-08-22 28.14 28.33 28.05 28.16 0.1M
2023-08-21 27.99 28.47 27.99 28.20 0.2M
2023-08-18 27.99 28.18 27.74 28.01 0.1M
2023-08-17 27.87 28.26 27.86 27.98 0.1M
2023-08-16 27.98 28.06 27.72 27.90 0.1M
2023-08-15 28.21 28.33 27.88 28.00 0.1M
2023-08-14 28.35 28.40 28.08 28.17 0.1M
2023-08-11 28.41 28.50 28.06 28.50 0.1M
2023-08-10 28.10 28.62 28.10 28.36 0.1M
2023-08-09 28.00 28.58 27.97 28.49 0.6M
2023-08-08 27.86 28.16 27.53 28.07 0.1M
2023-08-07 27.82 28.08 27.82 27.91 0.1M
2023-08-04 27.75 28.08 27.57 27.79 0.2M
2023-08-03 27.48 27.74 27.02 27.70 0.2M
2023-08-02 27.71 27.81 27.26 27.45 0.1M
2023-08-01 28.00 28.28 27.69 27.87 0.1M
2023-07-31 27.61 28.08 27.49 27.93 0.1M
2023-07-28 27.91 27.91 27.57 27.70 0.1M
2023-07-27 28.10 28.30 27.60 27.73 0.2M
2023-07-26 28.42 28.59 28.11 28.21 0.1M
2023-07-25 28.60 28.62 28.25 28.51 0.2M
2023-07-24 28.01 28.74 28.01 28.52 0.3M
2023-07-21 27.98 28.28 27.98 28.28 0.2M
2023-07-20 27.61 28.12 27.51 28.10 0.2M
2023-07-19 27.29 27.65 27.15 27.61 0.1M
2023-07-18 27.03 27.39 27.01 27.18 0.1M
2023-07-17 27.11 27.50 26.99 27.16 0.1M
2023-07-14 27.72 27.84 27.04 27.14 0.2M
2023-07-13 27.84 28.03 27.66 27.74 0.1M
2023-07-12 27.63 28.10 27.62 27.69 0.2M
2023-07-11 27.35 27.62 27.18 27.62 0.1M
2023-07-10 27.11 27.46 27.03 27.23 0.1M
2023-07-07 26.99 27.31 26.71 27.10 0.1M
2023-07-06 27.55 27.55 26.79 26.97 0.2M
2023-07-05 27.99 28.06 27.47 27.69 0.1M
2023-07-04 27.95 28.17 27.89 28.02 0.1M
2023-07-03 27.63 28.26 27.61 27.88 0.2M
2023-06-30 27.49 27.73 27.46 27.65 0.1M
2023-06-29 27.32 27.59 27.17 27.51 0.1M
2023-06-28 27.40 27.48 26.94 27.27 0.1M
2023-06-27 27.70 27.80 27.21 27.33 0.1M
2023-06-26 27.31 27.74 27.14 27.52 0.1M
2023-06-23 27.42 27.61 27.17 27.39 0.0M
2023-06-22 27.75 27.75 27.35 27.40 0.1M
2023-06-21 27.65 27.89 27.45 27.76 0.2M
2023-06-20 27.71 27.77 27.30 27.64 0.1M
2023-06-19 27.59 28.00 27.51 27.74 0.2M
2023-06-16 27.76 27.87 27.53 27.53 0.1M
2023-06-15 27.50 27.88 27.27 27.64 0.2M
2023-06-14 27.01 27.73 26.96 27.50 0.2M
2023-06-13 26.84 27.36 26.72 27.07 0.1M
2023-06-12 27.14 27.21 26.72 26.88 0.1M
2023-06-09 27.20 27.33 26.92 27.22 0.1M
2023-06-08 27.10 27.35 27.01 27.24 0.1M
2023-06-07 26.87 27.16 26.52 27.15 0.2M
2023-06-06 26.92 26.96 26.18 26.96 0.2M
2023-06-05 27.19 27.40 26.89 27.05 0.1M
2023-06-02 26.63 27.27 26.63 27.22 0.2M
2023-06-01 26.37 26.73 26.15 26.67 0.1M
2023-05-31 26.82 26.82 26.03 26.33 0.2M
2023-05-30 27.39 27.40 26.67 26.83 0.2M
2023-05-29 27.40 27.57 27.36 27.39 0.0M
2023-05-26 27.16 27.49 27.11 27.47 0.1M
2023-05-25 27.60 27.74 27.01 27.19 0.1M
2023-05-24 27.94 28.08 27.54 27.67 0.1M
2023-05-23 27.76 28.17 27.71 27.95 0.2M
2023-05-22 27.65 27.95 27.61 27.67 0.1M
2023-05-19 27.92 28.23 27.82 27.96 0.2M
2023-05-18 27.65 28.03 27.55 27.83 0.1M
2023-05-17 27.70 28.01 27.57 27.97 0.1M
2023-05-16 27.80 28.05 27.56 27.62 0.1M
2023-05-15 27.86 28.10 27.57 27.96 0.1M
2023-05-12 27.68 28.04 27.45 27.85 0.1M
2023-05-11 27.77 28.01 27.29 27.68 0.1M
2023-05-10 27.82 28.11 27.62 27.75 0.1M
2023-05-09 27.77 27.85 27.35 27.84 0.1M
2023-05-08 27.85 28.09 27.59 27.76 0.3M
2023-05-05 27.11 27.81 27.02 27.69 0.1M
2023-05-04 26.32 27.50 26.20 27.10 0.2M
2023-05-03 26.80 27.08 26.38 26.46 0.1M
2023-05-02 27.70 28.03 26.66 26.85 0.3M
2023-04-28 27.43 28.18 27.18 28.11 0.1M
2023-04-27 27.44 27.64 27.25 27.53 0.1M
2023-04-26 27.63 27.90 27.31 27.38 0.1M
2023-04-25 27.99 28.11 27.47 27.68 0.1M
2023-04-24 27.70 28.10 27.53 27.93 0.1M
2023-04-21 28.00 28.06 27.82 27.92 0.1M
2023-04-20 27.98 28.11 27.73 28.11 0.1M
2023-04-19 28.04 28.19 27.88 28.01 0.1M
2023-04-18 28.02 28.30 27.91 28.19 0.1M
2023-04-17 28.06 28.36 28.01 28.09 0.2M
2023-04-14 28.01 28.24 27.84 28.10 0.1M
2023-04-13 27.90 28.07 27.77 27.95 0.1M
2023-04-12 27.76 28.22 27.76 27.93 0.2M
2023-04-11 27.73 28.17 27.71 27.86 0.1M
2023-04-06 27.33 27.82 27.31 27.74 0.1M
2023-04-05 27.32 27.43 27.06 27.39 0.1M
2023-04-04 27.73 27.80 26.98 27.20 0.1M
2023-04-03 27.11 28.07 27.01 27.75 0.4M
2023-03-31 26.64 26.67 26.33 26.42 0.1M
2023-03-30 26.42 26.74 26.23 26.55 0.2M
2023-03-29 26.04 26.40 25.89 26.34 0.1M
2023-03-28 25.87 26.11 25.60 25.92 0.1M
2023-03-27 25.60 25.91 25.22 25.85 0.1M
2023-03-24 25.88 25.94 24.66 25.50 0.2M
2023-03-23 26.35 26.48 25.71 25.83 0.1M
2023-03-22 26.25 26.66 26.09 26.34 0.1M
2023-03-21 26.00 26.66 25.61 26.45 0.1M
2023-03-20 25.10 25.98 24.67 25.90 0.2M
2023-03-17 25.76 26.29 25.19 25.31 0.3M
2023-03-16 26.46 26.50 24.76 25.79 0.4M
2023-03-15 27.85 27.99 25.83 26.45 0.4M
2023-03-14 27.51 28.15 27.25 27.70 0.2M
2023-03-13 28.62 28.75 27.15 27.58 0.2M
2023-03-10 28.40 28.91 28.11 28.40 0.1M
2023-03-09 28.95 29.14 28.66 28.79 0.1M
2023-03-08 29.16 29.31 28.97 29.07 0.2M
2023-03-07 29.29 29.40 29.02 29.08 0.1M
2023-03-06 29.00 29.33 28.93 29.31 0.2M
2023-03-03 29.27 29.35 28.59 29.28 0.2M
2023-03-02 28.81 29.44 28.79 29.37 0.3M
2023-03-01 28.90 29.07 28.72 28.96 0.1M
2023-02-28 28.81 29.10 28.73 28.78 0.2M
2023-02-27 28.70 28.99 28.62 28.85 0.2M
2023-02-24 28.32 28.66 28.17 28.66 0.2M
2023-02-23 27.77 28.47 27.74 28.38 0.1M
2023-02-22 28.02 28.23 27.61 27.77 0.1M
2023-02-21 28.36 28.53 28.11 28.11 0.1M
2023-02-20 28.45 28.68 28.30 28.41 0.1M
2023-02-17 28.75 28.92 28.33 28.46 0.2M
2023-02-16 28.92 29.15 28.84 29.03 0.2M
2023-02-15 28.98 29.19 28.85 29.09 0.8M
2023-02-14 28.63 29.17 28.61 29.15 1.0M
2023-02-13 28.50 28.87 28.40 28.75 0.3M
2023-02-10 27.51 28.90 27.45 28.85 1.5M
2023-02-09 27.65 28.00 27.64 27.74 0.8M
2023-02-08 27.71 27.90 27.45 27.65 0.2M
2023-02-07 26.81 27.80 26.81 27.80 0.4M
2023-02-06 26.70 27.06 26.67 26.94 0.2M
2023-02-03 26.42 27.23 26.35 26.91 0.3M
2023-02-02 26.85 27.37 26.08 26.37 0.7M
2023-02-01 27.01 27.16 26.46 26.66 0.3M
2023-01-31 26.94 27.10 26.67 27.06 0.2M
2023-01-30 26.91 27.10 26.78 26.93 0.2M
2023-01-27 26.97 27.28 26.87 27.03 0.2M
2023-01-26 26.66 26.95 26.47 26.90 0.1M
2023-01-25 26.76 26.85 26.29 26.63 0.1M
2023-01-24 26.96 27.04 26.56 26.73 0.1M
2023-01-23 26.95 27.06 26.75 26.95 0.2M
2023-01-20 27.29 27.42 26.93 27.05 0.2M
2023-01-19 27.15 27.32 26.81 27.28 0.2M
2023-01-18 27.56 27.75 27.09 27.18 0.2M
2023-01-17 27.24 27.68 27.24 27.54 0.1M
2023-01-16 27.46 27.67 27.15 27.30 0.1M
2023-01-13 27.44 27.72 27.41 27.54 0.2M
2023-01-12 27.20 27.55 27.17 27.45 0.2M
2023-01-11 27.11 27.39 27.01 27.30 0.1M
2023-01-10 27.01 27.25 26.90 27.15 0.1M
2023-01-09 26.89 27.40 26.82 27.07 0.2M
2023-01-06 26.45 26.91 26.28 26.80 0.1M
2023-01-05 26.15 26.39 26.00 26.39 0.1M
2023-01-04 26.70 26.88 26.01 26.09 0.2M
2023-01-03 27.10 27.69 26.53 26.62 0.3M
2023-01-02 26.44 27.21 26.44 27.15 0.1M