Shell PLC

120

104

31.64

Date Time Volume Order Volume Price
19/06/2025 10:00:00.300 100   31.64
      100 31.64
      100 31.64
19/06/2025 09:57:33.071 155   31.66
      155 31.66
      155 31.66
19/06/2025 09:57:27.111 94   31.665
      94 31.665
      94 31.665
19/06/2025 09:57:16.480 100   31.66
      100 31.66
      100 31.66
19/06/2025 09:56:10.795 1   31.67
      1 31.67
      1 31.67
19/06/2025 09:56:01.533 1   31.66
      1 31.66
      1 31.66
19/06/2025 09:53:16.990 30   31.66
      30 31.66
      30 31.66
19/06/2025 09:51:31.876 30   31.685
      30 31.685
      30 31.685
19/06/2025 09:47:29.017 2   31.695
      2 31.695
      2 31.695
19/06/2025 09:47:27.201 15   31.70
      15 31.70
      15 31.70
19/06/2025 09:47:03.935 60   31.68
      60 31.68
      60 31.68
19/06/2025 09:47:01.479 9   31.69
      9 31.69
      9 31.69
19/06/2025 09:46:36.895 30   31.68
      30 31.68
      30 31.68
19/06/2025 09:45:59.044 3 000   31.685
      3 000 31.685
      3 000 31.685
19/06/2025 09:43:33.071 40   31.70
      40 31.70
      40 31.70
19/06/2025 09:39:58.738 30   31.73
      30 31.73
      30 31.73
19/06/2025 09:39:45.171 3   31.73
      3 31.73
      3 31.73
19/06/2025 09:39:34.659 50   31.735
      50 31.735
      50 31.735
19/06/2025 09:36:36.947 10   31.75
      10 31.75
      10 31.75
19/06/2025 09:36:34.529 78   31.75
      78 31.75
      78 31.75
19/06/2025 09:36:21.479 30   31.735
      30 31.735
      30 31.735
19/06/2025 09:35:08.274 40   31.735
      40 31.735
      40 31.735
19/06/2025 09:33:31.067 8   31.73
      8 31.73
      8 31.73
19/06/2025 09:33:27.277 80   31.73
      80 31.73
      80 31.73
19/06/2025 09:32:54.542 100   31.725
      100 31.725
      100 31.725
19/06/2025 09:32:38.861 30   31.72
      30 31.72
      30 31.72
19/06/2025 09:27:04.065 720   31.695
      720 31.695
      720 31.695
19/06/2025 09:26:42.150 200   31.705
      200 31.705
      200 31.705
19/06/2025 09:25:50.503 750   31.71
      750 31.71
      750 31.71
19/06/2025 09:25:29.724 600   31.695
      600 31.695
      600 31.695
19/06/2025 09:23:41.974 1   31.685
      1 31.685
      1 31.685
19/06/2025 09:22:59.152 150   31.69
      150 31.69
      150 31.69
19/06/2025 09:21:55.565 2   31.70
      2 31.70
      2 31.70
19/06/2025 09:21:41.490 32   31.695
      32 31.695
      32 31.695
19/06/2025 09:21:20.910 200   31.70
      200 31.70
      200 31.70
19/06/2025 09:20:14.454 200   31.735
      200 31.735
      200 31.735
19/06/2025 09:19:52.400 10   31.725
      10 31.725
      10 31.725
19/06/2025 09:16:09.257 50   31.77
      50 31.77
      50 31.77
19/06/2025 09:13:50.344 100   31.735
      100 31.735
      100 31.735
19/06/2025 09:13:04.647 2 000   31.75
      2 000 31.75
      2 000 31.75
19/06/2025 09:12:33.573 2 150   31.75
      150 31.75
      2 000 31.75
      2 150 31.75
19/06/2025 09:11:43.103 350   31.745
      350 31.745
      350 31.745
19/06/2025 09:05:28.054 13   31.67
      13 31.67
      13 31.67
19/06/2025 09:04:09.939 300   31.695
      300 31.695
      300 31.695
19/06/2025 09:03:25.724 20   31.68
      20 31.68
      20 31.68
19/06/2025 09:03:15.797 110   31.67
      110 31.67
      110 31.67
19/06/2025 09:02:16.269 100   31.63
      100 31.63
      100 31.63
19/06/2025 09:02:01.100 2 300   31.59
      2 300 31.59
      2 300 31.59
19/06/2025 09:01:07.369 160   31.55
      160 31.55
      160 31.55
19/06/2025 09:01:00.389 1 800   31.57
      1 800 31.57
      1 800 31.57
19/06/2025 09:00:46.481 3   31.565
      3 31.565
      3 31.565
19/06/2025 08:58:50.791 100   31.565
      100 31.565
      100 31.565
19/06/2025 08:57:53.674 80   31.565
      80 31.565
      80 31.565
19/06/2025 08:53:28.702 50   31.565
      50 31.565
      50 31.565
19/06/2025 08:53:00.293 200   31.565
      200 31.565
      200 31.565
19/06/2025 08:50:50.794 100   31.565
      100 31.565
      100 31.565
19/06/2025 08:50:46.751 200   31.565
      200 31.565
      200 31.565
19/06/2025 08:48:39.774 200   31.57
      200 31.57
      200 31.57
19/06/2025 08:48:16.273 2 000   31.59
      2 000 31.59
      2 000 31.59
19/06/2025 08:48:09.158 2 000   31.59
      2 000 31.59
      2 000 31.59
19/06/2025 08:47:51.418 5   31.595
      5 31.595
      5 31.595
19/06/2025 08:46:18.201 100   31.615
      100 31.615
      100 31.615
19/06/2025 08:44:57.786 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:44:39.402 50   31.615
      50 31.615
      50 31.615
19/06/2025 08:42:52.508 18   31.615
      18 31.615
      18 31.615
19/06/2025 08:39:09.305 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:39:09.164 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:39:08.951 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:39:08.693 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:38:26.133 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:37:18.873 18   31.615
      18 31.615
      18 31.615
19/06/2025 08:31:07.509 100   31.615
      100 31.615
      100 31.615
19/06/2025 08:28:13.385 31   31.615
      31 31.615
      31 31.615
19/06/2025 08:24:03.263 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:24:03.127 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:24:02.906 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:24:02.266 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:23:06.164 200   31.595
      200 31.595
      200 31.595
19/06/2025 08:22:32.952 31   31.615
      31 31.615
      31 31.615
19/06/2025 08:19:19.850 110   31.595
      110 31.595
      110 31.595
19/06/2025 08:19:19.536 220   31.595
      220 31.595
      220 31.595
19/06/2025 08:19:19.367 500   31.595
      500 31.595
      500 31.595
19/06/2025 08:19:17.453 500   31.595
      220 31.595
      500 31.595
      280 31.595
19/06/2025 08:19:17.380 530   31.595
      480 31.595
      50 31.595
      500 31.595
      30 31.595
19/06/2025 08:18:08.275 250   31.59
      250 31.59
      50 31.59
      200 31.59
19/06/2025 08:14:27.853 50   31.58
      50 31.58
      50 31.58
19/06/2025 08:14:27.748 200   31.58
      200 31.58
      200 31.58
19/06/2025 08:12:56.435 100   31.565
      100 31.565
      100 31.565
19/06/2025 08:12:45.844 50   31.56
      50 31.56
      50 31.56
19/06/2025 08:12:00.371 250   31.54
      50 31.54
      250 31.54
      200 31.54
19/06/2025 08:01:34.797 250   31.545
      250 31.545
      200 31.545
      50 31.545
19/06/2025 08:00:21.382 4   31.48
      4 31.48
      4 31.48
19/06/2025 08:00:13.888 37   31.535
      37 31.535
      37 31.535
19/06/2025 07:57:15.413 30   31.53
      30 31.53
      30 31.53
19/06/2025 07:54:58.152 200   31.485
      200 31.485
      200 31.485
19/06/2025 07:54:07.083 2   31.555
      2 31.555
      2 31.555
19/06/2025 07:52:37.571 200   31.515
      200 31.515
      200 31.515
19/06/2025 07:51:53.997 125   31.52
      50 31.52
      125 31.52
      75 31.52
19/06/2025 07:51:00.766 195   31.48
      195 31.48
      195 31.48
19/06/2025 07:40:34.050 100   31.48
      100 31.48
      100 31.48
19/06/2025 07:36:51.243 75   31.485
      75 31.485
      75 31.485
19/06/2025 07:31:10.822 90   31.505
      65 31.505
      90 31.505
      25 31.505
19/06/2025 07:31:09.118 200   31.505
      200 31.505
      200 31.505
19/06/2025 07:30:08.250 395   31.47
      200 31.47
      195 31.47
      158 31.47
      50 31.47
      158 31.47
      4 31.47
      25 31.47
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)