Shell plc ADRhedged

SHEH
🏛️ usa →
53.28
Last Update: 2025-09-26
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
2025-09-26 53.31 53.44 53.28 53.28 0.0M
2025-09-25 52.50 53.19 52.50 53.19 0.0M
2025-09-24 52.15 52.28 52.15 52.24 0.0M
2025-09-23 52.10 52.13 51.55 51.56 0.0M
2025-09-22 51.15 51.39 51.13 51.32 0.0M
2025-09-19 51.34 51.34 51.09 51.28 0.0M
2025-09-18 51.43 51.44 51.17 51.44 0.0M
2025-09-17 51.27 51.27 50.95 51.05 0.0M
2025-09-16 51.67 51.68 51.42 51.65 0.0M
2025-09-15 51.20 51.40 51.20 51.36 0.0M
2025-09-12 52.01 52.01 51.30 51.34 0.0M
2025-09-11 51.96 51.96 51.65 51.74 0.0M
2025-09-10 52.07 52.28 51.94 52.23 0.0M
2025-09-09 52.23 52.23 51.83 51.83 0.0M
2025-09-08 51.92 51.92 51.55 51.63 0.0M
2025-09-05 51.52 51.68 51.47 51.68 0.0M
2025-09-04 52.73 52.73 52.45 52.45 0.0M
2025-09-03 53.47 53.47 52.75 52.78 0.0M
2025-09-02 53.62 53.65 53.53 53.65 0.0M
2025-08-29 53.55 53.55 53.26 53.26 0.0M
2025-08-28 53.00 53.34 53.00 53.34 0.0M
2025-08-27 53.18 53.38 53.09 53.23 0.0M
2025-08-26 53.09 53.27 53.09 53.27 0.0M
2025-08-25 53.04 53.44 52.97 53.44 0.0M
2025-08-22 52.79 52.86 52.69 52.86 0.0M
2025-08-21 52.20 52.67 52.20 52.67 0.0M
2025-08-20 52.17 52.24 52.17 52.24 0.0M
2025-08-19 51.89 51.89 51.64 51.64 0.0M
2025-08-18 51.20 51.69 51.16 51.65 0.0M
2025-08-15 51.56 51.73 51.35 51.73 0.0M
2025-08-14 51.39 51.79 51.39 51.79 0.0M
2025-08-13 51.54 51.69 51.54 51.69 0.0M
2025-08-12 51.55 51.89 51.55 51.67 0.0M
2025-08-11 51.63 51.63 51.34 51.34 0.0M
2025-08-08 51.80 51.86 51.47 51.47 0.0M
2025-08-07 51.40 51.60 51.28 51.28 0.0M
2025-08-06 53.29 53.33 52.13 52.24 0.0M
2025-08-05 52.14 52.58 52.14 52.58 0.0M
2025-08-04 51.85 52.22 51.85 52.20 0.0M
2025-08-01 52.53 52.53 52.32 52.41 0.0M
2025-07-31 52.36 52.93 52.35 52.72 0.0M
2025-07-30 52.02 52.34 52.02 52.34 0.0M
2025-07-29 52.58 52.85 52.58 52.85 0.0M
2025-07-28 52.05 52.17 52.05 52.17 0.0M
2025-07-25 51.70 51.77 51.51 51.77 0.0M
2025-07-24 51.33 51.83 51.32 51.83 0.0M
2025-07-23 51.45 51.73 51.45 51.73 0.0M
2025-07-22 50.73 50.90 50.73 50.83 0.0M
2025-07-21 50.71 50.71 50.38 50.38 0.0M
2025-07-18 51.03 51.03 50.66 50.67 0.0M
2025-07-17 50.71 50.71 50.67 50.71 0.0M
2025-07-16 50.98 50.98 50.47 50.85 0.0M
2025-07-15 50.94 51.00 50.76 50.88 0.0M
2025-07-14 51.54 51.54 51.11 51.21 0.0M
2025-07-11 51.53 51.81 51.53 51.76 0.0M
2025-07-10 51.03 51.56 50.98 51.39 0.0M
2025-07-09 50.97 50.97 50.79 50.95 0.0M
2025-07-08 49.90 50.58 49.90 50.58 0.0M
2025-07-07 49.84 49.88 49.42 49.53 0.0M
2025-07-03 51.02 51.02 50.84 50.84 0.0M
2025-07-02 50.78 51.16 50.55 51.16 0.0M
2025-07-01 49.73 50.19 49.70 50.04 0.0M
2025-06-30 49.70 49.70 49.50 49.50 0.0M
2025-06-27 50.11 50.11 49.99 50.05 0.0M
2025-06-26 49.97 49.97 49.61 49.92 0.0M
2025-06-25 49.72 49.78 47.72 49.11 0.2M
2025-06-24 50.18 50.40 49.67 49.78 0.0M
2025-06-23 52.10 52.17 50.72 50.72 0.0M
2025-06-20 52.21 52.21 51.96 51.99 0.0M
2025-06-18 52.09 52.09 51.58 51.86 0.0M
2025-06-17 51.63 52.14 51.62 52.05 0.0M
2025-06-16 51.52 51.56 50.85 50.88 0.0M
2025-06-13 51.70 51.70 50.86 51.59 0.0M
2025-06-12 50.57 50.72 50.47 50.72 0.0M
2025-06-11 50.27 50.65 50.04 50.65 0.0M
2025-06-10 49.97 50.17 49.97 50.12 0.0M
2025-06-09 48.42 48.67 48.42 48.67 0.0M
2025-06-06 48.56 48.63 48.56 48.60 0.0M
2025-06-05 48.14 48.24 48.09 48.09 0.0M
2025-06-04 48.41 48.41 47.91 47.99 0.0M
2025-06-03 48.36 48.52 48.07 48.52 0.0M
2025-06-02 48.00 48.07 47.90 48.05 0.0M
2025-05-30 47.61 47.61 47.58 47.58 0.0M
2025-05-29 47.51 47.58 47.45 47.58 0.0M
2025-05-28 47.79 47.79 47.39 47.39 0.0M
2025-05-27 47.43 47.69 47.43 47.69 0.0M
2025-05-23 47.00 47.28 47.00 47.28 0.0M
2025-05-22 47.53 47.53 47.16 47.49 0.0M
2025-05-21 48.23 48.23 47.80 47.80 0.0M
2025-05-20 48.28 48.38 48.06 48.06 0.0M
2025-05-19 47.76 48.19 47.76 48.19 0.0M
2025-05-16 48.78 48.78 48.51 48.51 0.0M
2025-05-15 47.85 48.41 47.80 48.41 0.0M
2025-05-14 48.23 48.44 48.23 48.44 0.0M
2025-05-13 48.15 48.78 48.15 48.59 0.0M
2025-05-12 48.32 48.32 48.15 48.15 0.0M
2025-05-09 47.35 47.52 47.35 47.52 0.0M
2025-05-08 47.62 47.62 46.65 47.00 0.0M
2025-05-07 46.80 46.82 46.79 46.82 0.0M
2025-05-06 47.09 47.10 46.62 46.62 0.0M
2025-05-05 46.83 47.00 46.74 46.90 0.0M
2025-05-02 47.96 48.14 47.86 48.05 0.0M
2025-05-01 46.81 46.94 46.71 46.71 0.0M
2025-04-30 46.84 46.87 46.16 46.40 0.0M
2025-04-29 46.57 47.02 46.57 46.76 0.0M
2025-04-28 47.25 47.25 47.06 47.06 0.0M
2025-04-25 46.94 47.33 46.91 47.31 0.0M
2025-04-24 46.83 46.83 46.60 46.62 0.0M
2025-04-23 47.53 47.53 46.57 46.57 0.0M
2025-04-22 46.86 47.05 46.62 46.79 0.0M
2025-04-21 46.29 46.29 45.79 46.25 0.0M
2025-04-17 46.59 47.19 46.59 46.87 0.0M
2025-04-16 46.20 46.79 46.19 46.28 0.0M
2025-04-15 45.52 45.81 45.43 45.43 0.0M
2025-04-14 45.60 45.60 45.29 45.29 0.0M
2025-04-11 44.50 45.40 44.37 45.40 0.0M
2025-04-10 46.00 46.00 43.91 43.91 0.0M
2025-04-09 44.30 47.89 44.14 47.70 0.0M
2025-04-08 47.37 47.37 44.50 44.75 0.0M
2025-04-07 45.19 47.64 45.19 46.78 0.0M
2025-04-04 48.21 48.28 47.46 47.60 0.0M
2025-04-03 51.40 51.40 50.83 50.83 0.0M
2025-04-02 53.28 53.43 53.28 53.43 0.0M
2025-04-01 53.65 53.93 53.16 53.93 0.0M
2025-03-31 53.59 54.11 53.59 54.08 0.0M
2025-03-28 53.81 53.81 53.45 53.60 0.0M
2025-03-27 53.65 54.44 53.65 53.99 0.0M
2025-03-26 54.27 54.27 53.95 53.95 0.0M
2025-03-25 53.61 53.83 52.96 53.08 0.0M
2025-03-24 52.43 52.68 52.35 52.68 0.0M
2025-03-21 52.66 52.66 52.30 52.47 0.0M
2025-03-20 52.65 52.85 52.65 52.85 0.0M
2025-03-19 52.55 52.68 52.47 52.50 0.0M
2025-03-18 51.75 52.03 51.75 52.03 0.0M
2025-03-17 51.25 51.51 51.21 51.51 0.0M
2025-03-14 50.11 50.78 50.08 50.78 0.0M
2025-03-13 49.88 50.22 49.87 49.94 0.0M
2025-03-12 48.79 49.75 48.79 49.60 0.0M
2025-03-11 49.47 49.54 49.25 49.25 0.0M
2025-03-10 49.36 49.53 49.33 49.53 0.0M
2025-03-07 49.41 49.47 49.13 49.38 0.0M
2025-03-06 49.01 49.01 48.67 48.92 0.0M
2025-03-05 49.33 49.33 48.53 48.93 0.0M
2025-03-04 49.00 49.67 49.00 49.38 0.0M
2025-03-03 51.36 51.36 49.94 50.04 0.0M
2025-02-28 50.71 51.13 50.68 51.13 0.0M
2025-02-27 50.89 51.18 50.89 50.92 0.0M
2025-02-26 50.55 50.79 50.55 50.79 0.0M
2025-02-25 50.88 50.88 50.43 50.46 0.0M
2025-02-24 50.38 50.64 50.38 50.60 0.0M
2025-02-21 50.76 50.76 50.47 50.47 0.0M
2025-02-20 51.47 51.51 51.47 51.51 0.0M
2025-02-19 51.51 51.51 51.26 51.26 0.0M
2025-02-18 51.40 51.43 51.31 51.31 0.0M
2025-02-14 51.14 51.14 50.92 50.92 0.0M
2025-02-13 50.79 50.79 50.63 50.63 0.0M
2025-02-12 51.08 51.17 50.61 50.69 0.0M
2025-02-11 51.34 51.34 51.13 51.13 0.0M
2025-02-10 50.44 50.51 50.44 50.51 0.0M
2025-02-07 50.30 50.45 50.22 50.22 0.0M
2025-02-06 50.21 50.21 50.21 50.21 0.0M
2025-02-05 50.15 50.34 50.15 50.34 0.0M
2025-02-04 49.75 50.40 49.75 50.40 0.0M
2025-02-03 49.93 49.93 49.72 49.72 0.0M
2025-01-31 50.49 50.62 50.18 50.18 0.0M
2025-01-30 50.67 50.69 50.62 50.62 0.0M
2025-01-29 49.17 49.17 49.17 49.17 0.0M
2025-01-28 49.05 49.16 49.05 49.16 0.0M
2025-01-27 49.33 49.36 49.33 49.36 0.0M
2025-01-24 50.51 50.51 49.50 49.50 0.0M
2025-01-23 50.96 51.03 50.92 50.95 0.0M
2025-01-22 51.05 51.05 50.65 50.65 0.0M
2025-01-21 51.26 51.28 51.05 51.05 0.0M
2025-01-17 51.74 51.75 51.73 51.75 0.0M
2025-01-16 51.30 51.30 51.30 51.30 0.0M
2025-01-15 51.23 51.23 51.19 51.19 0.0M
2025-01-14 50.77 51.10 50.77 51.10 0.0M
2025-01-13 50.50 50.50 50.50 50.50 0.0M
2025-01-10 50.68 50.68 50.36 50.36 0.0M
2025-01-08 49.19 49.55 49.16 49.55 0.0M
2025-01-07 49.85 50.04 49.85 50.04 0.0M
2025-01-06 49.35 49.35 48.96 48.96 0.0M
2025-01-03 49.30 49.30 49.18 49.18 0.0M
2025-01-02 48.16 48.33 48.12 48.33 0.0M