XETRA - Delayed Quote
EUR
Shell plc (R6C0.DE)
45.67
+0.02
(+0.05%)
As of 2:55:52 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
44.92
45.85
44.55
45.67
45.67
42,819
Nov 4, 2026
46.59
46.71
45.59
45.65
45.65
63,917
Nov 3, 2026
46.95
47.35
46.17
46.53
46.53
71,341
Nov 2, 2026
47.92
48.34
46.97
47.15
47.15
58,755
Oct 30, 2026
48.76
49.01
48.47
48.70
48.70
65,879
Oct 29, 2026
48.48
49.29
47.96
48.43
48.43
111,304
Oct 28, 2026
47.26
47.58
46.99
47.40
47.40
36,499
Oct 27, 2026
47.75
47.90
47.00
47.14
47.14
37,836
Oct 26, 2026
47.76
48.20
47.38
47.90
47.90
115,940
Oct 23, 2026
47.04
48.45
46.90
48.31
48.31
48,152
Oct 22, 2026
47.13
47.57
46.44
46.56
46.56
46,020
Oct 21, 2026
47.03
47.11
46.74
46.87
46.87
60,072
Oct 20, 2026
47.08
47.50
46.37
46.64
46.64
56,359
Oct 19, 2026
47.28
47.32
46.74
46.85
46.85
48,673
Oct 16, 2026
46.28
47.01
46.15
46.87
46.87
71,518
Oct 15, 2026
46.53
46.72
46.16
46.38
46.38
41,310
Oct 14, 2026
46.00
46.66
45.94
46.41
46.41
87,313
Oct 13, 2026
45.57
45.96
45.38
45.90
45.90
45,173
Oct 12, 2026
44.83
45.80
44.75
45.57
45.57
64,800
Oct 9, 2026
44.33
45.13
43.99
45.01
45.01
88,901
Oct 8, 2026
43.58
44.81
43.58
44.76
44.76
56,295
Oct 7, 2026
43.43
43.81
43.19
43.23
43.23
69,546
Oct 6, 2026
42.93
43.24
42.48
43.19
43.19
48,968
Oct 5, 2026
42.90
43.10
42.35
42.88
42.88
53,528
Oct 2, 2026
42.32
42.72
42.00
42.39
42.39
79,509
Oct 1, 2026
41.26
42.35
41.19
42.25
42.25
44,601
Sep 30, 2026
41.96
41.98
41.60
41.88
41.88
46,686
Sep 29, 2026
42.59
42.59
41.76
42.00
42.00
69,907
Sep 28, 2026
42.42
42.99
42.42
42.74
42.74
54,188
Sep 25, 2026
41.96
42.28
41.78
42.05
42.05
113,617
Sep 24, 2026
41.92
42.51
41.81
42.44
42.44
36,873
Sep 23, 2026
41.10
41.80
41.08
41.70
41.70
52,455
Sep 22, 2026
40.99
41.17
40.21
41.02
41.02
45,724
Sep 21, 2026
40.97
41.36
40.78
40.78
40.78
30,363
Sep 18, 2026
41.33
41.43
40.96
41.33
41.33
35,157
Sep 17, 2026
41.60
42.04
41.41
41.55
41.55
31,640
Sep 16, 2026
42.74
42.82
41.68
41.84
41.84
43,537
Sep 15, 2026
41.92
42.68
41.72
42.68
42.68
76,855
Sep 14, 2026
41.90
42.25
41.87
41.87
41.87
59,027
Sep 11, 2026
41.21
41.67
40.90
41.40
41.40
54,818
Sep 10, 2026
41.07
41.76
40.97
41.17
41.17
56,910
Sep 9, 2026
41.22
41.35
40.89
40.95
40.95
40,988
Sep 8, 2026
40.84
41.17
40.64
40.82
40.82
120,242
Sep 7, 2026
40.31
40.83
40.13
40.55
40.55
46,293
Sep 4, 2026
40.08
40.27
39.69
40.08
40.08
57,881
Sep 3, 2026
40.02
40.15
39.55
40.03
40.03
49,234
Sep 2, 2026
40.54
40.54
40.00
40.17
40.17
64,252
Sep 1, 2026
39.87
40.18
39.67
40.13
40.13
58,260
Aug 31, 2026
39.63
39.90
39.24
39.28
39.28
34,481
Aug 28, 2026
38.99
39.16
38.87
39.13
39.13
38,713
Aug 27, 2026
39.02
39.28
38.65
38.77
38.77
39,369
Aug 26, 2026
39.06
39.46
38.92
39.40
39.40
21,241
Aug 25, 2026
39.69
39.88
39.40
39.57
39.57
31,509
Aug 24, 2026
39.94
40.08
39.67
39.77
39.77
93,811
Aug 21, 2026
40.26
40.36
39.83
39.92
39.92
43,237
Aug 20, 2026
39.96
40.50
39.82
40.29
40.29
84,897
Aug 19, 2026
39.87
40.10
39.78
39.95
39.95
52,472
Aug 18, 2026
39.60
39.92
39.49
39.76
39.76
46,165
Aug 17, 2026
38.99
39.26
38.78
39.14
39.14
56,482
Aug 14, 2026
38.62
39.09
38.60
38.96
38.96
24,438
Aug 13, 2026
0.3481418
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
38.87
38.87
38.21
38.61
38.61
22,842
Aug 12, 2026
39.24
39.35
38.78
38.99
38.59
27,056
Aug 11, 2026
39.21
39.37
39.05
39.35
38.96
48,827
Aug 10, 2026
38.42
38.81
38.21
38.78
38.39
36,701
Aug 7, 2026
38.94
38.94
38.31
38.38
38.00
26,255
Aug 6, 2026
38.31
38.78
38.29
38.74
38.35
41,505
Aug 5, 2026
38.99
39.12
38.35
38.35
37.97
41,360
Aug 4, 2026
39.89
40.03
38.60
38.90
38.51
118,603
Aug 3, 2026
38.90
39.79
38.87
39.79
39.39
78,780
Jul 31, 2026
39.07
39.97
39.00
39.68
39.28
113,737
Jul 30, 2026
39.20
39.54
38.78
38.91
38.52
113,820
Jul 29, 2026
38.45
38.94
38.13
38.82
38.43
55,778
Jul 28, 2026
38.10
38.35
37.85
37.85
37.48
38,056
Jul 27, 2026
38.01
38.49
37.88
38.35
37.97
91,024
Jul 24, 2026
38.76
39.04
38.56
38.76
38.38
42,979
Jul 23, 2026
38.82
39.42
38.80
39.19
38.80
67,313
Jul 22, 2026
38.38
38.96
38.31
38.65
38.26
66,452
Jul 21, 2026
37.98
38.21
37.81
38.21
37.82
46,270
Jul 20, 2026
38.46
38.46
37.60
37.92
37.54
38,071
Jul 17, 2026
37.50
38.26
37.49
38.01
37.62
54,517
Jul 16, 2026
36.78
37.35
36.78
37.21
36.84
39,234
Jul 15, 2026
37.12
37.46
36.91
36.91
36.54
42,910
Jul 14, 2026
37.10
37.22
36.65
36.83
36.46
59,106
Jul 13, 2026
36.36
36.55
35.92
36.51
36.14
42,095
Jul 10, 2026
35.65
35.81
35.63
35.71
35.35
33,546
Jul 9, 2026
35.87
36.10
35.67
35.73
35.37
30,729
Jul 8, 2026
35.83
36.22
35.51
36.17
35.80
105,990
Jul 7, 2026
34.98
35.43
34.79
35.26
34.91
102,978
Jul 6, 2026
33.87
34.15
33.84
34.12
33.78
32,650
Jul 3, 2026
34.00
34.06
33.83
33.90
33.56
29,973
Jul 2, 2026
33.51
34.13
33.51
33.99
33.65
42,450
Jul 1, 2026
33.90
34.01
33.51
33.59
33.25
53,701
Jun 30, 2026
33.77
34.06
33.60
34.04
33.70
21,993
Jun 29, 2026
33.81
33.91
33.63
33.72
33.38
35,677
Jun 26, 2026
33.76
33.79
33.50
33.69
33.35
39,961
Jun 25, 2026
34.06
34.18
33.83
34.03
33.69
45,234
Jun 24, 2026
34.83
34.85
34.26
34.26
33.92
43,017
Jun 23, 2026
34.78
34.97
34.65
34.88
34.53
37,551
Jun 22, 2026
34.58
34.95
34.54
34.94
34.59
128,776
Jun 19, 2026
34.49
34.80
34.35
34.54
34.20
32,056
Jun 18, 2026
34.84
34.84
33.96
34.22
33.88
87,500
Jun 17, 2026
35.28
35.30
34.91
35.11
34.76
118,658
Jun 16, 2026
35.58
35.63
35.31
35.49
35.13
39,519
Jun 15, 2026
35.92
36.00
35.20
35.67
35.32
100,273
Jun 12, 2026
37.01
37.34
36.49
37.30
36.93
72,165
Jun 11, 2026
37.62
38.20
37.58
37.93
37.55
47,019
Jun 10, 2026
36.88
37.58
36.80
37.51
37.13
53,815
Jun 9, 2026
37.37
37.45
36.74
36.83
36.46
36,507
Jun 8, 2026
37.91
37.95
37.38
37.44
37.06
67,853
Jun 5, 2026
37.31
37.56
37.08
37.40
37.03
56,323
Jun 4, 2026
37.38
37.51
36.85
37.33
36.95
38,709
Jun 3, 2026
37.39
37.92
37.35
37.81
37.44
61,439
Jun 2, 2026
36.56
37.20
36.54
37.20
36.83
49,936
Jun 1, 2026
36.47
37.09
36.32
36.94
36.56
-
May 29, 2026
36.06
36.26
35.89
35.96
35.60
46,970
May 28, 2026
36.42
36.42
35.94
36.17
35.80
57,960
May 27, 2026
36.51
36.51
35.74
36.05
35.69
71,248
May 26, 2026
36.75
37.29
36.65
36.96
36.58
47,856
May 25, 2026
36.53
36.74
36.42
36.74
36.38
43,719
May 22, 2026
37.16
37.45
37.02
37.13
36.76
97,370
May 21, 2026
0.3481418
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
37.29
37.79
37.19
37.49
37.11
85,624
May 20, 2026
37.94
38.25
37.49
37.63
36.86
46,629
May 19, 2026
37.92
38.15
37.77
37.90
37.14
49,001
May 18, 2026
37.01
37.78
36.90
37.78
37.01
49,368
May 15, 2026
36.42
36.62
36.20
36.60
35.86
26,574
May 14, 2026
36.13
36.42
36.13
36.35
35.61
43,306
May 13, 2026
36.42
36.65
36.25
36.31
35.57
40,907
May 12, 2026
36.36
36.65
36.28
36.35
35.62
32,371
May 11, 2026
36.12
36.29
35.94
36.19
35.45
35,060
May 8, 2026
35.94
36.01
35.64
35.86
35.13
50,153
May 7, 2026
36.56
36.62
35.84
36.06
35.33
116,652
May 6, 2026
38.03
38.22
36.37
37.10
36.35
210,168
May 5, 2026
38.37
38.48
38.08
38.38
37.60
72,026
May 4, 2026
38.49
38.67
38.03
38.48
37.70
55,388
Apr 30, 2026
38.31
38.50
37.88
38.50
37.72
71,129
Apr 29, 2026
38.07
38.17
37.72
37.79
37.02
49,975
Apr 28, 2026
37.78
38.51
37.50
37.89
37.12
101,192
Apr 27, 2026
38.21
38.52
37.33
37.51
36.74
74,379
Apr 24, 2026
38.35
38.58
37.95
38.11
37.34
80,423
Apr 23, 2026
38.35
38.47
38.02
38.02
37.25
42,951
Apr 22, 2026
37.67
38.17
37.67
38.00
37.23
39,900
Apr 21, 2026
37.54
37.77
37.51
37.71
36.94
48,336
Apr 20, 2026
37.68
37.71
37.26
37.60
36.83
76,713
Apr 17, 2026
38.69
38.83
36.44
36.71
35.96
227,807
Apr 16, 2026
38.42
38.90
38.22
38.84
38.05
64,498
Apr 15, 2026
38.88
39.00
38.53
38.53
37.74
60,171
Apr 14, 2026
39.53
39.85
38.53
38.78
37.99
49,457
Apr 13, 2026
39.80
40.05
39.69
39.88
39.07
53,153
Apr 10, 2026
39.19
39.58
38.86
39.26
38.46
68,479
Apr 9, 2026
39.47
39.79
39.23
39.54
38.74
78,865
Apr 8, 2026
38.02
39.09
36.75
39.09
38.30
312,177
Apr 7, 2026
40.96
41.17
40.64
40.78
39.96
114,626
Apr 2, 2026
40.47
41.06
40.25
40.60
39.78
158,824
Apr 1, 2026
40.40
40.85
39.37
39.53
38.73
292,163
Mar 31, 2026
40.68
41.29
40.65
41.04
40.21
103,985
Mar 30, 2026
40.42
41.03
40.29
40.92
40.09
158,501
Mar 27, 2026
40.08
40.20
39.62
40.13
39.32
77,067
Mar 26, 2026
40.08
40.12
39.69
40.10
39.29
159,564
Mar 25, 2026
39.31
39.77
39.31
39.69
38.88
102,888
Mar 24, 2026
39.15
39.87
39.00
39.86
39.05
115,163
Mar 23, 2026
39.19
39.50
37.82
38.79
38.00
250,132
Mar 20, 2026
39.62
40.29
39.41
39.47
38.67
180,621
Mar 19, 2026
39.72
40.24
39.49
39.97
39.16
219,238
Mar 18, 2026
39.83
40.22
39.81
40.08
39.26
208,290
Mar 17, 2026
39.72
40.35
39.72
40.16
39.34
191,055
Mar 16, 2026
39.15
39.65
39.08
39.47
38.67
144,855
Mar 13, 2026
38.72
39.08
38.63
38.94
38.14
136,244
Mar 12, 2026
37.53
38.56
37.53
38.51
37.72
251,492
Mar 11, 2026
36.67
37.50
36.66
37.50
36.74
142,799
Mar 10, 2026
36.10
36.94
36.04
36.72
35.97
225,383
Mar 9, 2026
37.00
37.24
36.56
37.07
36.32
206,647
Mar 6, 2026
35.74
36.42
35.69
36.18
35.45
134,683
Mar 5, 2026
35.67
35.92
35.22
35.76
35.03
83,327
Mar 4, 2026
35.56
35.66
35.16
35.21
34.50
89,194
Mar 3, 2026
36.08
36.13
35.00
35.80
35.07
384,352
Mar 2, 2026
37.15
37.15
35.62
35.92
35.19
327,641
Feb 27, 2026
34.56
35.13
34.49
34.92
34.21
92,371
Feb 26, 2026
34.78
34.78
34.15
34.65
33.94
85,135
Feb 25, 2026
34.37
34.56
34.30
34.56
33.86
56,154
Feb 24, 2026
34.17
34.31
33.99
34.18
33.49
119,311
Feb 23, 2026
33.60
34.30
33.50
33.97
33.28
87,209
Feb 20, 2026
33.85
33.85
33.60
33.66
32.98
50,265
Feb 19, 2026
0.33156362
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
33.65
33.91
33.40
33.70
33.02
81,244
Feb 18, 2026
33.07
33.71
33.03
33.60
32.55
114,514
Feb 17, 2026
33.13
33.37
32.59
32.85
31.82
116,235
Feb 16, 2026
33.14
33.28
32.99
33.08
32.05
41,491
Feb 13, 2026
33.21
33.21
32.87
33.09
32.06
85,817
Feb 12, 2026
33.78
33.80
33.15
33.19
32.16
44,173
Feb 11, 2026
32.95
33.60
32.88
33.56
32.52
139,486
Feb 10, 2026
32.51
33.13
32.42
32.56
31.55
64,027
Feb 9, 2026
31.91
32.52
31.86
32.52
31.51
35,996
Feb 6, 2026
32.05
32.28
31.70
32.08
31.09
92,177
Feb 5, 2026
32.76
33.00
31.87
31.92
30.93
122,206
Feb 4, 2026
33.06
33.38
32.79
33.25
32.21
145,606
Feb 3, 2026
32.22
32.46
31.92
32.43
31.42
70,396
Feb 2, 2026
31.64
32.26
31.52
32.22
31.21
105,171
Jan 30, 2026
32.37
32.38
32.03
32.35
31.34
40,209
Jan 29, 2026
31.94
32.68
31.94
32.37
31.36
131,682
Jan 28, 2026
31.38
31.78
31.38
31.65
30.66
97,974
Jan 27, 2026
30.92
31.25
30.90
31.18
30.21
43,961
Jan 26, 2026
31.13
31.34
30.98
31.00
30.03
63,098
Jan 23, 2026
30.98
31.51
30.94
31.18
30.21
54,465
Jan 22, 2026
31.75
31.75
30.84
30.88
29.91
74,928
Jan 21, 2026
31.39
31.66
31.20
31.57
30.58
30,631
Jan 20, 2026
31.45
31.52
31.19
31.42
30.44
54,047
Jan 19, 2026
31.77
31.90
31.50
31.64
30.65
43,922
Jan 16, 2026
31.69
32.08
31.50
31.88
30.89
41,723
Jan 15, 2026
31.31
31.83
31.26
31.77
30.79
32,909
Jan 14, 2026
31.29
31.75
31.24
31.70
30.71
31,179
Jan 13, 2026
30.91
31.57
30.87
31.45
30.48
98,370
Jan 12, 2026
30.59
30.78
30.33
30.78
29.82
117,063
Jan 9, 2026
30.22
30.73
30.05
30.57
29.62
119,217
Jan 8, 2026
30.23
30.23
29.56
29.64
28.71
239,019
Jan 7, 2026
31.24
31.26
30.46
30.71
29.75
218,254
Jan 6, 2026
31.96
32.26
31.81
31.81
30.82
61,831
Jan 5, 2026
31.91
32.17
31.46
31.69
30.71
106,283
Jan 2, 2026
31.48
31.93
31.48
31.77
30.78
64,444
Dec 30, 2025
31.20
31.34
31.19
31.31
30.33
20,924
Dec 29, 2025
31.05
31.24
30.96
31.17
30.19
172,352
Dec 23, 2025
30.97
31.08
30.91
31.00
30.03
21,233
Dec 22, 2025
30.93
31.11
30.90
31.02
30.05
44,017
Dec 19, 2025
30.51
30.89
30.41
30.88
29.92
52,059
Dec 18, 2025
30.62
30.62
30.35
30.46
29.51
32,245
Dec 17, 2025
30.44
30.73
30.35
30.35
29.41
59,004
Dec 16, 2025
30.78
30.78
29.79
30.08
29.14
88,307
Dec 15, 2025
31.06
31.06
30.80
30.80
29.84
27,282
Dec 12, 2025
30.94
31.00
30.67
30.70
29.74
36,187
Dec 11, 2025
31.11
31.15
30.93
31.00
30.03
67,544
Dec 10, 2025
31.34
31.41
31.10
31.13
30.16
62,633
Dec 9, 2025
31.51
31.56
31.31
31.36
30.38
40,657
Dec 8, 2025
31.55
31.65
31.35
31.54
30.56
25,349
Dec 5, 2025
31.98
32.00
31.60
31.69
30.70
75,125
Dec 4, 2025
32.25
32.25
32.00
32.13
31.13
27,505
Dec 3, 2025
31.88
32.16
31.84
32.12
31.12
37,001
Dec 2, 2025
32.03
32.06
31.70
31.83
30.84
31,507
Dec 1, 2025
31.82
32.14
31.80
32.01
31.01
42,628
Nov 28, 2025
31.70
31.94
31.66
31.87
30.88
37,012
Nov 27, 2025
31.57
31.60
31.40
31.54
30.56
63,347
Nov 26, 2025
31.57
31.74
31.39
31.65
30.66
59,813
Nov 25, 2025
31.84
31.94
31.46
31.64
30.65
54,493
Nov 24, 2025
31.60
31.69
31.44
31.61
30.63
35,286
Nov 21, 2025
31.57
31.82
31.47
31.78
30.79
40,804
Nov 20, 2025
32.10
32.34
31.90
32.10
31.10
39,506
Nov 19, 2025
32.40
32.50
31.67
31.77
30.79
75,581
Nov 18, 2025
32.29
32.35
31.93
32.10
31.11
27,816
Nov 17, 2025
32.53
32.67
32.45
32.60
31.59
50,602
Nov 14, 2025
32.26
32.56
32.12
32.51
31.50
44,614
Nov 13, 2025
0.31908542
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
32.65
32.75
32.53
32.53
31.52
42,657
Nov 12, 2025
33.34
33.35
32.99
32.99
31.62
31,709
Nov 11, 2025
33.17
33.42
32.88
33.34
31.95
57,471
Nov 10, 2025
32.83
32.85
32.54
32.78
31.41
37,696
Nov 7, 2025
32.46
32.54
32.10
32.45
31.10
24,878
Nov 6, 2025
32.49
32.58
32.23
32.37
31.02
38,172
Nov 5, 2025
32.17
32.69
32.15
32.59
31.23
30,318
