Shell PLC

206

189

28.64

Date Time Volume Order Volume Price
29/04/2025 15:35:09.703 100   28.64
      100 28.64
      100 28.64
29/04/2025 15:34:54.383 70   28.68
      70 28.68
      70 28.68
29/04/2025 15:32:54.851 69   28.69
      69 28.69
      69 28.69
29/04/2025 15:31:05.142 140   28.68
      140 28.68
      140 28.68
29/04/2025 15:30:40.651 200   28.68
      200 28.68
      200 28.68
29/04/2025 15:26:58.511 45   28.66
      45 28.66
      45 28.66
29/04/2025 15:25:45.855 16   28.67
      16 28.67
      16 28.67
29/04/2025 15:21:20.399 1   28.66
      1 28.66
      1 28.66
29/04/2025 15:21:04.539 100   28.64
      100 28.64
      100 28.64
29/04/2025 15:14:51.627 400   28.645
      400 28.645
      400 28.645
29/04/2025 15:14:51.025 100   28.645
      100 28.645
      100 28.645
29/04/2025 15:05:29.282 100   28.615
      100 28.615
      100 28.615
29/04/2025 15:05:15.890 30   28.615
      30 28.615
      30 28.615
29/04/2025 15:04:52.705 200   28.61
      200 28.61
      200 28.61
29/04/2025 15:00:29.173 3   28.645
      3 28.645
      3 28.645
29/04/2025 14:58:51.147 450   28.63
      450 28.63
      450 28.63
29/04/2025 14:56:03.939 100   28.625
      100 28.625
      100 28.625
29/04/2025 14:53:05.003 85   28.64
      85 28.64
      85 28.64
29/04/2025 14:50:49.785 500   28.615
      500 28.615
      500 28.615
29/04/2025 14:49:54.635 50   28.63
      50 28.63
      50 28.63
29/04/2025 14:48:55.159 1 000   28.64
      1 000 28.64
      1 000 28.64
29/04/2025 14:47:53.287 13   28.67
      13 28.67
      13 28.67
29/04/2025 14:47:10.915 148   28.70
      148 28.70
      148 28.70
29/04/2025 14:41:07.547 69   28.685
      69 28.685
      69 28.685
29/04/2025 14:40:56.729 1 000   28.685
      1 000 28.685
      1 000 28.685
29/04/2025 14:37:21.917 100   28.695
      100 28.695
      100 28.695
29/04/2025 14:36:26.196 2   28.68
      2 28.68
      2 28.68
29/04/2025 14:34:43.628 35   28.69
      35 28.69
      35 28.69
29/04/2025 14:31:46.285 70   28.74
      70 28.74
      70 28.74
29/04/2025 14:27:29.971 44   28.69
      44 28.69
      44 28.69
29/04/2025 14:27:10.549 1   28.68
      1 28.68
      1 28.68
29/04/2025 14:26:28.031 52   28.685
      52 28.685
      52 28.685
29/04/2025 14:25:22.524 3   28.675
      3 28.675
      3 28.675
29/04/2025 14:22:19.107 65   28.72
      65 28.72
      65 28.72
29/04/2025 14:15:08.397 10   28.725
      10 28.725
      10 28.725
29/04/2025 14:12:19.398 40   28.71
      40 28.71
      40 28.71
29/04/2025 14:10:27.231 1   28.715
      1 28.715
      1 28.715
29/04/2025 14:08:18.296 500   28.695
      500 28.695
      500 28.695
29/04/2025 14:03:02.015 20   28.72
      20 28.72
      20 28.72
29/04/2025 14:00:08.859 5   28.70
      5 28.70
      5 28.70
29/04/2025 14:00:03.997 220   28.69
      220 28.69
      220 28.69
29/04/2025 13:59:01.033 20   28.72
      20 28.72
      20 28.72
29/04/2025 13:58:10.391 1 500   28.705
      1 500 28.705
      1 500 28.705
29/04/2025 13:48:57.371 200   28.69
      200 28.69
      200 28.69
29/04/2025 13:48:56.385 300   28.70
      300 28.70
      300 28.70
29/04/2025 13:46:19.148 120   28.68
      120 28.68
      120 28.68
29/04/2025 13:42:51.673 100   28.67
      100 28.67
      100 28.67
29/04/2025 13:40:47.410 19   28.67
      19 28.67
      19 28.67
29/04/2025 13:34:31.768 8   28.645
      8 28.645
      8 28.645
29/04/2025 13:33:14.487 1   28.635
      1 28.635
      1 28.635
29/04/2025 13:31:27.162 10   28.615
      10 28.615
      10 28.615
29/04/2025 13:29:58.844 40   28.615
      40 28.615
      40 28.615
29/04/2025 13:29:38.238 68   28.635
      68 28.635
      68 28.635
29/04/2025 13:29:12.354 15   28.64
      15 28.64
      15 28.64
29/04/2025 13:29:05.084 1   28.64
      1 28.64
      1 28.64
29/04/2025 13:27:30.378 300   28.63
      300 28.63
      300 28.63
29/04/2025 13:20:23.954 200   28.63
      200 28.63
      200 28.63
29/04/2025 13:20:02.730 197   28.63
      197 28.63
      197 28.63
29/04/2025 13:16:44.109 2 700   28.635
      2 700 28.635
      2 700 28.635
29/04/2025 13:15:42.324 20   28.635
      20 28.635
      20 28.635
29/04/2025 13:15:32.823 4   28.63
      4 28.63
      4 28.63
29/04/2025 13:02:32.959 300   28.62
      300 28.62
      300 28.62
29/04/2025 13:00:45.217 334   28.61
      334 28.61
      334 28.61
29/04/2025 12:54:51.899 95   28.60
      95 28.60
      95 28.60
29/04/2025 12:54:51.362 108   28.60
      108 28.60
      108 28.60
29/04/2025 12:51:02.123 50   28.60
      50 28.60
      50 28.60
29/04/2025 12:48:20.994 2   28.595
      2 28.595
      2 28.595
29/04/2025 12:48:07.188 1 230   28.60
      1 000 28.60
      50 28.60
      1 230 28.60
      180 28.60
29/04/2025 12:37:54.033 300   28.66
      300 28.66
      300 28.66
29/04/2025 12:36:59.042 33   28.66
      33 28.66
      33 28.66
29/04/2025 12:33:14.251 35   28.70
      35 28.70
      35 28.70
29/04/2025 12:27:50.955 1 500   28.71
      1 500 28.71
      1 500 28.71
29/04/2025 12:26:45.320 100   28.70
      100 28.70
      100 28.70
29/04/2025 12:25:14.959 1 500   28.71
      1 500 28.71
      1 500 28.71
29/04/2025 12:24:25.601 424   28.705
      424 28.705
      424 28.705
29/04/2025 12:24:21.838 65   28.705
      65 28.705
      65 28.705
29/04/2025 12:24:17.836 235   28.705
      24 28.705
      197 28.705
      235 28.705
      14 28.705
29/04/2025 12:24:17.740 82   28.705
      82 28.705
      82 28.705
29/04/2025 12:21:36.337 30   28.685
      30 28.685
      30 28.685
29/04/2025 12:18:24.064 100   28.70
      100 28.70
      100 28.70
29/04/2025 12:17:13.987 120   28.715
      120 28.715
      120 28.715
29/04/2025 12:13:43.636 90   28.73
      90 28.73
      90 28.73
29/04/2025 12:04:57.271 146   28.695
      146 28.695
      146 28.695
29/04/2025 12:03:19.830 67   28.71
      67 28.71
      67 28.71
29/04/2025 12:00:38.750 62   28.74
      62 28.74
      62 28.74
29/04/2025 11:52:53.987 120   28.735
      120 28.735
      120 28.735
29/04/2025 11:50:33.988 277   28.725
      277 28.725
      277 28.725
29/04/2025 11:48:06.980 52   28.70
      52 28.70
      50 28.70
      2 28.70
29/04/2025 11:46:00.023 75   28.715
      75 28.715
      75 28.715
29/04/2025 11:43:19.590 3 000   28.715
      3 000 28.715
      3 000 28.715
29/04/2025 11:41:19.324 73   28.715
      73 28.715
      73 28.715
29/04/2025 11:40:00.377 247   28.73
      247 28.73
      247 28.73
29/04/2025 11:39:19.371 80   28.74
      80 28.74
      80 28.74
29/04/2025 11:38:30.896 10   28.745
      10 28.745
      10 28.745
29/04/2025 11:36:28.920 72   28.735
      72 28.735
      72 28.735
29/04/2025 11:33:16.560 174   28.67
      174 28.67
      174 28.67
29/04/2025 11:30:23.979 82   28.65
      82 28.65
      82 28.65
29/04/2025 11:28:44.376 100   28.65
      100 28.65
      100 28.65
29/04/2025 11:26:33.036 50   28.62
      50 28.62
      50 28.62
29/04/2025 11:26:11.946 100   28.62
      100 28.62
      100 28.62
29/04/2025 11:23:50.697 80   28.605
      80 28.605
      80 28.605
29/04/2025 11:20:06.320 100   28.625
      100 28.625
      100 28.625
29/04/2025 11:17:38.192 34   28.62
      34 28.62
      34 28.62
29/04/2025 11:16:30.596 3   28.60
      3 28.60
      3 28.60
29/04/2025 11:15:50.035 120   28.61
      120 28.61
      120 28.61
29/04/2025 11:15:41.280 1   28.615
      1 28.615
      1 28.615
29/04/2025 11:11:16.224 100   28.645
      100 28.645
      100 28.645
29/04/2025 11:08:55.817 7   28.625
      7 28.625
      7 28.625
29/04/2025 11:04:52.624 250   28.62
      250 28.62
      250 28.62
29/04/2025 11:00:38.032 70   28.595
      70 28.595
      70 28.595
29/04/2025 11:00:19.482 21   28.59
      21 28.59
      21 28.59
29/04/2025 10:58:49.391 206   28.64
      206 28.64
      206 28.64
29/04/2025 10:55:41.518 50   28.635
      50 28.635
      50 28.635
29/04/2025 10:48:49.636 100   28.64
      100 28.64
      100 28.64
29/04/2025 10:47:51.997 500   28.645
      500 28.645
      500 28.645
29/04/2025 10:47:15.988 10   28.645
      10 28.645
      10 28.645
29/04/2025 10:43:54.816 50   28.68
      50 28.68
      50 28.68
29/04/2025 10:42:28.990 535   28.68
      535 28.68
      535 28.68
29/04/2025 10:40:49.140 150   28.68
      70 28.68
      150 28.68
      80 28.68
29/04/2025 10:33:57.182 250   28.71
      250 28.71
      250 28.71
29/04/2025 10:33:31.452 94   28.70
      94 28.70
      94 28.70
29/04/2025 10:33:19.661 77   28.71
      77 28.71
      77 28.71
29/04/2025 10:29:34.838 82   28.75
      82 28.75
      82 28.75
29/04/2025 10:26:43.180 220   28.745
      220 28.745
      220 28.745
29/04/2025 10:25:46.006 1 000   28.76
      1 000 28.76
      1 000 28.76
29/04/2025 10:23:02.010 3 000   28.795
      3 000 28.795
      3 000 28.795
29/04/2025 10:20:31.489 15   28.785
      15 28.785
      15 28.785
29/04/2025 10:19:34.615 730   28.785
      730 28.785
      730 28.785
29/04/2025 10:18:47.681 100   28.805
      100 28.805
      100 28.805
29/04/2025 10:16:18.986 2   28.76
      2 28.76
      2 28.76
29/04/2025 10:11:51.488 274   28.75
      37 28.75
      37 28.75
      200 28.75
      274 28.75
29/04/2025 10:11:19.568 100   28.79
      100 28.79
      100 28.79
29/04/2025 10:10:38.544 69   28.81
      69 28.81
      69 28.81
29/04/2025 10:09:38.612 100   28.80
      100 28.80
      100 28.80
29/04/2025 10:07:59.735 500   28.845
      500 28.845
      500 28.845
29/04/2025 10:07:03.791 10   28.82
      10 28.82
      10 28.82
29/04/2025 10:02:39.546 8   28.785
      8 28.785
      8 28.785
29/04/2025 09:57:33.962 1 000   28.78
      1 000 28.78
      1 000 28.78
29/04/2025 09:55:37.935 143   28.82
      143 28.82
      143 28.82
29/04/2025 09:52:10.711 120   28.785
      120 28.785
      120 28.785
29/04/2025 09:50:56.465 3   28.79
      3 28.79
      3 28.79
29/04/2025 09:48:47.715 30   28.775
      30 28.775
      30 28.775
29/04/2025 09:44:57.317 400   28.79
      400 28.79
      400 28.79
29/04/2025 09:44:10.333 18   28.785
      18 28.785
      18 28.785
29/04/2025 09:43:56.717 73   28.775
      73 28.775
      73 28.775
29/04/2025 09:41:46.731 3 000   28.78
      3 000 28.78
      3 000 28.78
29/04/2025 09:38:58.044 1 000   28.805
      1 000 28.805
      1 000 28.805
29/04/2025 09:38:51.963 40   28.80
      40 28.80
      40 28.80
29/04/2025 09:37:58.063 35   28.845
      35 28.845
      35 28.845
29/04/2025 09:33:59.703 11   28.83
      11 28.83
      11 28.83
29/04/2025 09:30:21.774 532   28.81
      532 28.81
      532 28.81
29/04/2025 09:30:16.506 1   28.81
      1 28.81
      1 28.81
29/04/2025 09:28:46.808 25   28.825
      25 28.825
      25 28.825
29/04/2025 09:27:55.049 35   28.85
      35 28.85
      35 28.85
29/04/2025 09:25:47.569 20   28.865
      20 28.865
      20 28.865
29/04/2025 09:21:24.635 1   28.84
      1 28.84
      1 28.84
29/04/2025 09:20:21.218 1   28.86
      1 28.86
      1 28.86
29/04/2025 09:17:02.653 200   28.84
      200 28.84
      200 28.84
29/04/2025 09:17:02.594 5   28.845
      5 28.845
      5 28.845
29/04/2025 09:15:45.741 10   28.895
      10 28.895
      10 28.895
29/04/2025 09:14:48.413 5   28.87
      5 28.87
      5 28.87
29/04/2025 09:13:26.682 10   28.86
      10 28.86
      10 28.86
29/04/2025 09:10:37.119 15   28.855
      15 28.855
      15 28.855
29/04/2025 09:08:05.194 5   28.895
      5 28.895
      5 28.895
29/04/2025 09:02:56.633 139   28.85
      139 28.85
      139 28.85
29/04/2025 09:02:33.469 200   28.88
      200 28.88
      200 28.88
29/04/2025 09:02:32.706 200   28.88
      200 28.88
      200 28.88
29/04/2025 09:02:15.968 140   28.90
      140 28.90
      140 28.90
29/04/2025 09:02:14.047 2   28.905
      2 28.905
      2 28.905
29/04/2025 08:47:53.947 15   28.96
      15 28.96
      15 28.96
29/04/2025 08:44:40.435 4   28.955
      4 28.955
      4 28.955
29/04/2025 08:44:17.370 1   28.905
      1 28.905
      1 28.905
29/04/2025 08:37:05.010 7   28.95
      7 28.95
      7 28.95
29/04/2025 08:34:59.055 500   28.92
      500 28.92
      500 28.92
29/04/2025 08:21:11.195 139   28.915
      139 28.915
      139 28.915
29/04/2025 08:18:58.078 14   28.905
      14 28.905
      14 28.905
29/04/2025 08:16:31.712 5   28.915
      5 28.915
      5 28.915
29/04/2025 08:13:08.305 900   28.915
      900 28.915
      900 28.915
29/04/2025 08:13:04.335 100   28.915
      100 28.915
      100 28.915
29/04/2025 08:11:52.131 500   28.915
      500 28.915
      500 28.915
29/04/2025 08:07:13.889 92   28.91
      92 28.91
      92 28.91
29/04/2025 08:00:18.860 150   28.915
      150 28.915
      150 28.915
29/04/2025 08:00:17.648 52   28.915
      52 28.915
      52 28.915
29/04/2025 08:00:10.298 1   28.905
      1 28.905
      1 28.905
29/04/2025 07:49:25.428 100   28.91
      100 28.91
      100 28.91
29/04/2025 07:37:52.445 100   28.915
      100 28.915
      100 28.915
29/04/2025 07:36:35.477 27   28.905
      27 28.905
      27 28.905
29/04/2025 07:30:42.703 1   28.905
      1 28.905
      1 28.905
29/04/2025 07:30:04.773 457   28.915
      25 28.915
      50 28.915
      154 28.915
      102 28.915
      50 28.915
      10 28.915
      150 28.915
      172 28.915
      2 28.915
      10 28.915
      1 28.915
      188 28.915
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

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