Tradegate Exchange

Shell PLC

274

261

33.005

Date	Time	Volume	Order Volume	Price
17/05/2024	21:59:50.366	1		33.005
			1	33.005
			1	33.005
17/05/2024	21:53:53.236	25		33.045
			25	33.045
			25	33.045
17/05/2024	21:36:00.047	200		33.045
			200	33.045
			200	33.045
17/05/2024	21:33:18.242	100		33.045
			100	33.045
			100	33.045
17/05/2024	21:21:49.233	60		33.045
			60	33.045
			60	33.045
17/05/2024	21:17:53.401	35		33.045
			35	33.045
			35	33.045
17/05/2024	21:16:45.081	100		33.045
			100	33.045
			100	33.045
17/05/2024	21:00:45.580	17		32.98
			17	32.98
			17	32.98
17/05/2024	20:56:24.746	10		33.045
			10	33.045
			10	33.045
17/05/2024	20:55:48.255	25		33.045
			25	33.045
			25	33.045
17/05/2024	20:53:14.613	500		33.005
			500	33.005
			500	33.005
17/05/2024	20:52:28.827	200		32.99
			200	32.99
			200	32.99
17/05/2024	20:52:23.446	200		32.985
			200	32.985
			200	32.985
17/05/2024	20:52:22.066	200		32.985
			200	32.985
			200	32.985
17/05/2024	20:52:03.274	200		32.985
			200	32.985
			200	32.985
17/05/2024	20:51:19.613	200		32.985
			200	32.985
			200	32.985
17/05/2024	20:51:10.392	12		33.08
			12	33.08
			12	33.08
17/05/2024	20:50:01.559	200		32.985
			200	32.985
			200	32.985
17/05/2024	20:49:37.904	200		32.99
			200	32.99
			200	32.99
17/05/2024	20:48:10.050	200		32.985
			200	32.985
			200	32.985
17/05/2024	20:47:54.519	200		32.98
			200	32.98
			200	32.98
17/05/2024	20:47:23.928	200		32.975
			200	32.975
			200	32.975
17/05/2024	20:47:19.254	70		32.985
			70	32.985
			70	32.985
17/05/2024	20:46:56.865	200		32.98
			200	32.98
			200	32.98
17/05/2024	20:46:36.512	200		32.975
			200	32.975
			200	32.975
17/05/2024	20:46:35.148	200		32.975
			200	32.975
			200	32.975
17/05/2024	20:46:25.509	200		32.975
			200	32.975
			200	32.975
17/05/2024	20:46:25.069	80		32.975
			80	32.975
			80	32.975
17/05/2024	20:46:20.693	200		32.98
			70	32.98
			130	32.98
			200	32.98
17/05/2024	20:23:02.000	80		32.95
			80	32.95
			80	32.95
17/05/2024	20:22:39.566	570		32.95
			570	32.95
			70	32.95
			500	32.95
17/05/2024	20:15:10.249	120		33.04
			120	33.04
			120	33.04
17/05/2024	20:00:47.049	100		33.055
			38	33.055
			62	33.055
			100	33.055
17/05/2024	19:55:14.034	204		33.02
			204	33.02
			204	33.02
17/05/2024	19:51:42.023	210		33.025
			210	33.025
			210	33.025
17/05/2024	19:41:29.502	10		33.065
			10	33.065
			10	33.065
17/05/2024	19:35:10.406	200		33.00
			200	33.00
			200	33.00
17/05/2024	19:34:55.686	200		32.995
			200	32.995
			200	32.995
17/05/2024	18:53:13.367	100		32.995
			100	32.995
			100	32.995
17/05/2024	18:46:45.834	16		32.965
			16	32.965
			16	32.965
17/05/2024	18:43:51.666	1		32.975
			1	32.975
			1	32.975
17/05/2024	18:21:05.566	100		32.83
			100	32.83
			100	32.83
17/05/2024	18:18:51.884	76		32.83
			76	32.83
			76	32.83
17/05/2024	18:09:50.307	500		32.875
			500	32.875
			500	32.875
17/05/2024	18:08:52.635	500		32.84
			500	32.84
			500	32.84
17/05/2024	18:07:36.718	250		32.805
			250	32.805
			250	32.805
17/05/2024	18:06:53.516	500		32.805
			500	32.805
			500	32.805
17/05/2024	17:57:31.464	38		32.805
			38	32.805
			38	32.805
17/05/2024	17:56:01.066	30		32.855
			30	32.855
			30	32.855
17/05/2024	17:55:21.557	140		32.805
			140	32.805
			140	32.805
17/05/2024	17:51:59.610	1		32.805
			1	32.805
			1	32.805
17/05/2024	17:49:57.249	200		32.805
			200	32.805
			200	32.805
17/05/2024	17:49:26.574	1		32.835
			1	32.835
			1	32.835
17/05/2024	17:48:23.874	116		32.805
			116	32.805
			116	32.805
17/05/2024	17:48:11.212	500		32.805
			500	32.805
			500	32.805
17/05/2024	17:47:40.249	43		32.805
			43	32.805
			43	32.805
17/05/2024	17:47:03.775	100		32.865
			100	32.865
			100	32.865
17/05/2024	17:45:06.544	2		32.87
			2	32.87
			2	32.87
17/05/2024	17:41:58.711	25		32.93
			25	32.93
			25	32.93
17/05/2024	17:40:50.675	469		32.835
			389	32.835
			469	32.835
			80	32.835
17/05/2024	17:40:50.611	231		32.855
			231	32.855
			156	32.855
			75	32.855
17/05/2024	17:36:42.994	2		32.855
			2	32.855
			2	32.855
17/05/2024	17:35:32.421	70		32.94
			70	32.94
			70	32.94
17/05/2024	17:24:23.291	100		32.94
			100	32.94
			100	32.94
17/05/2024	17:24:16.572	113		32.945
			113	32.945
			113	32.945
17/05/2024	17:24:15.893	100		32.945
			100	32.945
			100	32.945
17/05/2024	17:24:01.176	200		32.945
			200	32.945
			200	32.945
17/05/2024	17:11:00.622	50		32.975
			50	32.975
			50	32.975
17/05/2024	17:08:06.211	500		32.96
			500	32.96
			500	32.96
17/05/2024	17:06:59.981	500		32.95
			500	32.95
			500	32.95
17/05/2024	17:06:09.856	253		32.94
			253	32.94
			253	32.94
17/05/2024	17:05:32.263	31		32.94
			31	32.94
			31	32.94
17/05/2024	17:04:59.205	500		32.945
			500	32.945
			500	32.945
17/05/2024	17:04:35.662	800		32.94
			800	32.94
			800	32.94
17/05/2024	17:04:20.233	50		32.94
			50	32.94
			50	32.94
17/05/2024	17:01:37.586	1 000		32.93
			1 000	32.93
			1 000	32.93
17/05/2024	16:59:42.485	20		32.90
			20	32.90
			20	32.90
17/05/2024	16:59:37.169	666		32.90
			666	32.90
			666	32.90
17/05/2024	16:55:32.299	636		32.91
			636	32.91
			636	32.91
17/05/2024	16:54:19.985	50		32.905
			50	32.905
			50	32.905
17/05/2024	16:54:10.072	597		32.895
			597	32.895
			597	32.895
17/05/2024	16:50:37.206	1		32.905
			1	32.905
			1	32.905
17/05/2024	16:50:36.108	240		32.915
			240	32.915
			240	32.915
17/05/2024	16:48:14.527	200		32.915
			200	32.915
			200	32.915
17/05/2024	16:47:36.923	50		32.93
			50	32.93
			50	32.93
17/05/2024	16:42:30.282	2 000		32.91
			2 000	32.91
			2 000	32.91
17/05/2024	16:41:14.725	1		32.915
			1	32.915
			1	32.915
17/05/2024	16:36:14.450	15		32.915
			15	32.915
			15	32.915
17/05/2024	16:35:47.611	60		32.91
			60	32.91
			60	32.91
17/05/2024	16:32:47.076	150		32.95
			150	32.95
			150	32.95
17/05/2024	16:29:58.706	300		32.98
			300	32.98
			300	32.98
17/05/2024	16:27:23.429	600		32.985
			600	32.985
			600	32.985
17/05/2024	16:23:01.786	140		33.00
			140	33.00
			140	33.00
17/05/2024	16:21:38.839	60		32.995
			60	32.995
			60	32.995
17/05/2024	16:08:15.550	179		32.97
			179	32.97
			179	32.97
17/05/2024	16:05:37.115	150		32.99
			150	32.99
			150	32.99
17/05/2024	16:04:36.868	33		33.00
			33	33.00
			33	33.00
17/05/2024	16:01:18.094	1		33.00
			1	33.00
			1	33.00
17/05/2024	15:57:50.553	15		33.025
			15	33.025
			15	33.025
17/05/2024	15:56:02.792	6		33.045
			6	33.045
			6	33.045
17/05/2024	15:53:34.349	20		33.01
			20	33.01
			20	33.01
17/05/2024	15:50:27.789	250		32.955
			250	32.955
			250	32.955
17/05/2024	15:45:52.154	30		32.93
			30	32.93
			30	32.93
17/05/2024	15:39:58.655	1 000		32.89
			1 000	32.89
			1 000	32.89
17/05/2024	15:36:29.222	60		32.845
			60	32.845
			60	32.845
17/05/2024	15:36:17.882	1		32.86
			1	32.86
			1	32.86
17/05/2024	15:30:51.912	30		32.85
			30	32.85
			30	32.85
17/05/2024	15:29:06.510	2		32.875
			2	32.875
			2	32.875
17/05/2024	15:26:07.754	50		32.87
			50	32.87
			50	32.87
17/05/2024	15:25:17.014	100		32.87
			100	32.87
			100	32.87
17/05/2024	15:24:39.861	150		32.87
			150	32.87
			150	32.87
17/05/2024	15:23:24.332	246		32.865
			246	32.865
			246	32.865
17/05/2024	15:20:43.429	506		32.895
			506	32.895
			506	32.895
17/05/2024	15:17:04.218	175		32.905
			175	32.905
			175	32.905
17/05/2024	15:10:03.403	50		32.89
			50	32.89
			50	32.89
17/05/2024	15:07:16.416	80		32.87
			80	32.87
			80	32.87
17/05/2024	15:04:27.873	490		32.88
			490	32.88
			490	32.88
17/05/2024	15:03:18.581	30		32.905
			30	32.905
			30	32.905
17/05/2024	15:00:04.454	78		32.91
			78	32.91
			78	32.91
17/05/2024	14:55:13.016	100		32.90
			100	32.90
			100	32.90
17/05/2024	14:52:54.398	100		32.905
			100	32.905
			100	32.905
17/05/2024	14:50:51.581	100		32.895
			100	32.895
			100	32.895
17/05/2024	14:47:06.182	100		32.88
			100	32.88
			100	32.88
17/05/2024	14:46:25.018	238		32.875
			238	32.875
			238	32.875
17/05/2024	14:38:34.523	68		32.88
			68	32.88
			68	32.88
17/05/2024	14:35:30.794	20		32.86
			20	32.86
			20	32.86
17/05/2024	14:26:32.197	241		32.83
			241	32.83
			241	32.83
17/05/2024	14:24:56.593	213		32.825
			213	32.825
			213	32.825
17/05/2024	14:22:41.269	913		32.825
			913	32.825
			913	32.825
17/05/2024	14:19:33.750	200		32.825
			200	32.825
			200	32.825
17/05/2024	14:15:47.911	15		32.845
			15	32.845
			15	32.845
17/05/2024	14:12:18.774	150		32.825
			150	32.825
			150	32.825
17/05/2024	14:11:36.024	100		32.815
			100	32.815
			100	32.815
17/05/2024	14:04:27.819	1		32.85
			1	32.85
			1	32.85
17/05/2024	14:03:01.876	102		32.835
			102	32.835
			102	32.835
17/05/2024	13:56:02.059	200		32.85
			200	32.85
			200	32.85
17/05/2024	13:51:00.407	1 000		32.83
			1 000	32.83
			1 000	32.83
17/05/2024	13:45:12.507	40		32.83
			40	32.83
			40	32.83
17/05/2024	13:33:41.514	800		32.86
			800	32.86
			800	32.86
17/05/2024	13:26:10.507	76		32.84
			76	32.84
			76	32.84
17/05/2024	13:25:41.207	2		32.86
			2	32.86
			2	32.86
17/05/2024	13:24:25.923	20		32.865
			20	32.865
			20	32.865
17/05/2024	13:20:02.988	400		32.875
			400	32.875
			400	32.875
17/05/2024	13:17:44.494	10		32.89
			10	32.89
			10	32.89
17/05/2024	13:10:05.348	866		32.895
			866	32.895
			866	32.895
17/05/2024	13:07:49.225	30		32.91
			30	32.91
			30	32.91
17/05/2024	13:05:06.145	5		32.925
			5	32.925
			5	32.925
17/05/2024	13:01:19.800	100		32.93
			100	32.93
			100	32.93
17/05/2024	13:00:44.719	1		32.915
			1	32.915
			1	32.915
17/05/2024	12:56:52.468	206		32.925
			206	32.925
			206	32.925
17/05/2024	12:52:05.515	200		32.895
			200	32.895
			200	32.895
17/05/2024	12:49:08.280	3		32.89
			3	32.89
			3	32.89
17/05/2024	12:48:35.085	1 200		32.90
			1 200	32.90
			1 200	32.90
17/05/2024	12:45:48.541	2 000		32.90
			2 000	32.90
			2 000	32.90
17/05/2024	12:44:43.992	70		32.895
			70	32.895
			70	32.895
17/05/2024	12:44:10.771	10		32.90
			10	32.90
			10	32.90
17/05/2024	12:39:01.805	1 000		32.92
			1 000	32.92
			1 000	32.92
17/05/2024	12:32:38.956	30		32.92
			30	32.92
			30	32.92
17/05/2024	12:31:50.650	15		32.92
			15	32.92
			15	32.92
17/05/2024	12:31:43.962	100		32.915
			100	32.915
			100	32.915
17/05/2024	12:27:53.283	70		32.95
			70	32.95
			70	32.95
17/05/2024	12:18:49.767	50		32.935
			50	32.935
			50	32.935
17/05/2024	12:13:45.442	2 000		32.935
			2 000	32.935
			2 000	32.935
17/05/2024	12:12:46.598	355		32.935
			355	32.935
			355	32.935
17/05/2024	12:10:57.311	3		32.94
			3	32.94
			3	32.94
17/05/2024	12:08:24.708	120		32.95
			120	32.95
			120	32.95
17/05/2024	12:08:06.498	10		32.955
			10	32.955
			10	32.955
17/05/2024	12:06:32.251	1 250		32.955
			1 250	32.955
			1 250	32.955
17/05/2024	12:06:20.996	65		32.965
			65	32.965
			65	32.965
17/05/2024	12:03:12.686	303		32.975
			303	32.975
			303	32.975
17/05/2024	12:00:29.355	10		32.985
			10	32.985
			10	32.985
17/05/2024	11:51:39.816	10		32.98
			10	32.98
			10	32.98
17/05/2024	11:48:26.526	30		32.96
			30	32.96
			30	32.96
17/05/2024	11:45:39.377	118		32.95
			118	32.95
			118	32.95
17/05/2024	11:45:12.573	30		32.955
			30	32.955
			30	32.955
17/05/2024	11:45:10.377	574		32.955
			574	32.955
			574	32.955
17/05/2024	11:45:07.136	90		32.955
			90	32.955
			90	32.955
17/05/2024	11:43:58.254	5		32.965
			5	32.965
			5	32.965
17/05/2024	11:40:50.411	500		32.97
			500	32.97
			500	32.97
17/05/2024	11:39:55.691	150		32.98
			150	32.98
			150	32.98
17/05/2024	11:33:05.390	6		32.965
			6	32.965
			6	32.965
17/05/2024	11:31:04.069	152		32.96
			152	32.96
			152	32.96
17/05/2024	11:26:18.273	50		32.98
			50	32.98
			50	32.98
17/05/2024	11:25:26.213	70		32.985
			70	32.985
			70	32.985
17/05/2024	11:24:41.954	32		32.98
			32	32.98
			32	32.98
17/05/2024	11:24:22.735	1 500		32.985
			1 500	32.985
			1 500	32.985
17/05/2024	11:19:50.421	15		32.99
			15	32.99
			15	32.99
17/05/2024	11:19:36.461	5		33.00
			5	33.00
			5	33.00
17/05/2024	11:17:30.647	300		33.015
			300	33.015
			300	33.015
17/05/2024	11:17:18.444	35		33.02
			35	33.02
			35	33.02
17/05/2024	11:15:05.488	75		33.00
			75	33.00
			75	33.00
17/05/2024	11:13:15.460	175		33.045
			175	33.045
			175	33.045
17/05/2024	11:11:03.109	100		33.06
			100	33.06
			100	33.06
17/05/2024	11:09:46.843	200		33.055
			200	33.055
			200	33.055
17/05/2024	11:08:24.771	189		33.045
			189	33.045
			189	33.045
17/05/2024	11:04:11.102	361		33.015
			361	33.015
			361	33.015
17/05/2024	11:02:44.910	250		33.02
			250	33.02
			250	33.02
17/05/2024	11:02:04.202	69		33.00
			69	33.00
			69	33.00
17/05/2024	11:00:09.254	1 140		33.02
			1 140	33.02
			1 140	33.02
17/05/2024	10:59:55.906	1 174		33.02
			1 174	33.02
			1 174	33.02
17/05/2024	10:57:30.194	150		33.00
			150	33.00
			150	33.00
17/05/2024	10:52:24.760	55		32.975
			55	32.975
			55	32.975
17/05/2024	10:51:50.418	500		32.97
			500	32.97
			500	32.97
17/05/2024	10:46:59.988	1 250		32.995
			1 250	32.995
			1 250	32.995
17/05/2024	10:43:08.382	200		32.98
			200	32.98
			200	32.98
17/05/2024	10:41:51.459	10		32.99
			10	32.99
			10	32.99
17/05/2024	10:41:21.263	100		32.985
			100	32.985
			100	32.985
17/05/2024	10:39:27.386	100		32.97
			100	32.97
			100	32.97
17/05/2024	10:35:09.759	100		32.96
			100	32.96
			100	32.96
17/05/2024	10:30:40.417	150		32.965
			150	32.965
			150	32.965
17/05/2024	10:30:05.646	180		32.98
			180	32.98
			180	32.98
17/05/2024	10:28:35.982	2		32.975
			2	32.975
			2	32.975
17/05/2024	10:26:25.558	2		32.96
			2	32.96
			2	32.96
17/05/2024	10:25:07.093	100		32.95
			100	32.95
			100	32.95
17/05/2024	10:24:41.121	100		32.96
			100	32.96
			100	32.96
17/05/2024	10:21:13.233	100		32.96
			100	32.96
			100	32.96
17/05/2024	10:19:19.508	210		32.95
			210	32.95
			210	32.95
17/05/2024	10:14:03.838	13		32.935
			13	32.935
			13	32.935
17/05/2024	10:11:53.164	15		32.93
			15	32.93
			15	32.93
17/05/2024	10:10:12.489	5		32.95
			5	32.95
			5	32.95
17/05/2024	10:07:16.637	60		32.99
			60	32.99
			60	32.99
17/05/2024	10:00:26.100	1 955		33.00
			500	33.00
			1 955	33.00
			500	33.00
			100	33.00
			500	33.00
			55	33.00
			300	33.00
17/05/2024	09:59:41.318	250		33.01
			250	33.01
			250	33.01
17/05/2024	09:49:34.058	120		33.025
			120	33.025
			120	33.025
17/05/2024	09:45:38.355	1 700		33.04
			1 700	33.04
			1 700	33.04
17/05/2024	09:43:19.756	2		33.035
			2	33.035
			2	33.035
17/05/2024	09:42:42.520	3		33.03
			3	33.03
			3	33.03
17/05/2024	09:41:04.239	150		33.035
			150	33.035
			150	33.035
17/05/2024	09:40:17.903	100		33.03
			100	33.03
			100	33.03
17/05/2024	09:37:33.850	250		33.06
			250	33.06
			250	33.06
17/05/2024	09:30:14.414	2		33.095
			2	33.095
			2	33.095
17/05/2024	09:25:53.492	66		33.11
			66	33.11
			66	33.11
17/05/2024	09:25:17.327	110		33.095
			110	33.095
			110	33.095
17/05/2024	09:25:01.269	4		33.10
			4	33.10
			4	33.10
17/05/2024	09:24:41.220	2		33.10
			2	33.10
			2	33.10
17/05/2024	09:23:02.692	30		33.06
			30	33.06
			30	33.06
17/05/2024	09:22:09.906	10		33.07
			10	33.07
			10	33.07
17/05/2024	09:21:41.360	40		33.055
			40	33.055
			40	33.055
17/05/2024	09:18:20.803	76		33.055
			76	33.055
			76	33.055
17/05/2024	09:14:31.753	109		33.065
			109	33.065
			109	33.065
17/05/2024	09:13:56.110	50		33.075
			50	33.075
			50	33.075
17/05/2024	09:12:48.146	1 515		33.08
			1 515	33.08
			1 515	33.08
17/05/2024	09:08:56.589	200		33.085
			200	33.085
			200	33.085
17/05/2024	09:06:17.384	200		33.145
			200	33.145
			200	33.145
17/05/2024	09:04:47.801	2		33.185
			2	33.185
			2	33.185
17/05/2024	09:03:00.061	2		33.17
			2	33.17
			2	33.17
17/05/2024	08:53:20.358	10		33.155
			10	33.155
			10	33.155
17/05/2024	08:52:29.572	200		33.10
			200	33.10
			200	33.10
17/05/2024	08:52:29.458	200		33.105
			200	33.105
			200	33.105
17/05/2024	08:50:24.199	36		33.105
			36	33.105
			36	33.105
17/05/2024	08:48:22.897	50		33.145
			50	33.145
			50	33.145
17/05/2024	08:46:24.065	200		33.14
			200	33.14
			200	33.14
17/05/2024	08:40:59.016	60		33.065
			60	33.065
			60	33.065
17/05/2024	08:34:54.749	10		33.065
			10	33.065
			10	33.065
17/05/2024	08:32:48.429	302		33.155
			302	33.155
			302	33.155
17/05/2024	08:24:04.198	7		33.055
			7	33.055
			7	33.055
17/05/2024	08:23:33.491	50		33.045
			50	33.045
			50	33.045
17/05/2024	08:18:53.240	280		33.155
			280	33.155
			280	33.155
17/05/2024	08:18:38.143	500		33.11
			500	33.11
			500	33.11
17/05/2024	08:12:24.201	436		33.005
			361	33.005
			436	33.005
			75	33.005
17/05/2024	08:00:07.762	22		33.11
			1	33.11
			21	33.11
			20	33.11
			2	33.11

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice