Shell PLC

261

217

31.37

Date Time Volume Order Volume Price
18/06/2025 14:01:52.085 65   31.37
      65 31.37
      65 31.37
18/06/2025 14:01:51.644 75   31.37
      75 31.37
      75 31.37
18/06/2025 14:00:10.557 50   31.36
      50 31.36
      50 31.36
18/06/2025 13:56:06.010 90   31.355
      90 31.355
      90 31.355
18/06/2025 13:51:59.236 150   31.355
      150 31.355
      150 31.355
18/06/2025 13:50:29.966 30   31.345
      30 31.345
      30 31.345
18/06/2025 13:42:32.383 15   31.33
      15 31.33
      15 31.33
18/06/2025 13:39:32.537 32   31.345
      32 31.345
      32 31.345
18/06/2025 13:39:03.403 150   31.345
      150 31.345
      150 31.345
18/06/2025 13:35:14.698 30   31.35
      30 31.35
      30 31.35
18/06/2025 13:30:39.077 200   31.365
      200 31.365
      200 31.365
18/06/2025 13:28:51.287 150   31.37
      150 31.37
      150 31.37
18/06/2025 13:21:58.990 300   31.355
      300 31.355
      300 31.355
18/06/2025 13:21:39.735 300   31.35
      300 31.35
      300 31.35
18/06/2025 13:21:15.847 30   31.355
      30 31.355
      30 31.355
18/06/2025 13:16:13.294 2   31.345
      2 31.345
      2 31.345
18/06/2025 13:13:15.077 135   31.34
      135 31.34
      135 31.34
18/06/2025 13:13:09.165 100   31.34
      100 31.34
      100 31.34
18/06/2025 13:12:25.306 4   31.34
      4 31.34
      4 31.34
18/06/2025 13:10:10.553 2   31.35
      2 31.35
      2 31.35
18/06/2025 13:07:37.540 1 295   31.34
      1 295 31.34
      1 295 31.34
18/06/2025 13:05:43.757 100   31.34
      100 31.34
      100 31.34
18/06/2025 13:05:19.708 10   31.355
      10 31.355
      10 31.355
18/06/2025 13:04:43.628 700   31.34
      700 31.34
      700 31.34
18/06/2025 13:02:28.997 3   31.355
      3 31.355
      3 31.355
18/06/2025 13:01:46.929 4   31.365
      4 31.365
      4 31.365
18/06/2025 12:57:22.604 800   31.395
      800 31.395
      800 31.395
18/06/2025 12:55:58.577 100   31.385
      100 31.385
      100 31.385
18/06/2025 12:52:54.956 500   31.345
      500 31.345
      500 31.345
18/06/2025 12:52:28.745 3   31.35
      3 31.35
      3 31.35
18/06/2025 12:49:16.741 100   31.35
      100 31.35
      100 31.35
18/06/2025 12:46:09.681 21   31.38
      21 31.38
      21 31.38
18/06/2025 12:44:37.895 110   31.39
      110 31.39
      110 31.39
18/06/2025 12:42:38.848 21   31.37
      21 31.37
      21 31.37
18/06/2025 12:42:10.720 21   31.38
      21 31.38
      21 31.38
18/06/2025 12:36:10.062 2   31.395
      2 31.395
      2 31.395
18/06/2025 12:34:58.507 2   31.405
      2 31.405
      2 31.405
18/06/2025 12:33:23.500 50   31.375
      50 31.375
      50 31.375
18/06/2025 12:33:10.838 100   31.39
      100 31.39
      100 31.39
18/06/2025 12:30:39.177 35   31.365
      35 31.365
      35 31.365
18/06/2025 12:29:44.113 200   31.37
      200 31.37
      200 31.37
18/06/2025 12:28:52.007 390   31.375
      390 31.375
      270 31.375
      120 31.375
18/06/2025 12:23:53.406 5   31.395
      5 31.395
      5 31.395
18/06/2025 12:15:10.522 100   31.43
      100 31.43
      100 31.43
18/06/2025 12:14:20.070 13   31.435
      13 31.435
      13 31.435
18/06/2025 12:14:12.957 320   31.44
      320 31.44
      320 31.44
18/06/2025 12:13:32.121 3 000   31.47
      3 000 31.47
      3 000 31.47
18/06/2025 12:08:29.767 70   31.41
      70 31.41
      70 31.41
18/06/2025 12:07:19.240 5   31.41
      5 31.41
      5 31.41
18/06/2025 12:06:27.956 250   31.405
      250 31.405
      250 31.405
18/06/2025 12:03:34.153 7   31.41
      7 31.41
      7 31.41
18/06/2025 12:03:01.970 71   31.425
      71 31.425
      71 31.425
18/06/2025 12:02:27.870 157   31.42
      157 31.42
      157 31.42
18/06/2025 11:55:47.143 67   31.385
      67 31.385
      8 31.385
      59 31.385
18/06/2025 11:54:54.400 300   31.385
      300 31.385
      300 31.385
18/06/2025 11:53:22.654 238   31.38
      238 31.38
      238 31.38
18/06/2025 11:52:51.683 200   31.38
      200 31.38
      200 31.38
18/06/2025 11:52:16.501 105   31.395
      105 31.395
      105 31.395
18/06/2025 11:52:14.081 100   31.40
      100 31.40
      100 31.40
18/06/2025 11:51:54.385 250   31.385
      250 31.385
      250 31.385
18/06/2025 11:50:03.489 32   31.40
      32 31.40
      32 31.40
18/06/2025 11:48:33.099 60   31.435
      60 31.435
      60 31.435
18/06/2025 11:44:25.255 100   31.445
      100 31.445
      100 31.445
18/06/2025 11:43:11.126 60   31.45
      60 31.45
      60 31.45
18/06/2025 11:42:26.108 200   31.455
      200 31.455
      200 31.455
18/06/2025 11:41:51.958 7   31.45
      7 31.45
      7 31.45
18/06/2025 11:38:19.465 3   31.43
      3 31.43
      3 31.43
18/06/2025 11:34:53.748 350   31.44
      350 31.44
      350 31.44
18/06/2025 11:29:34.444 2   31.42
      2 31.42
      2 31.42
18/06/2025 11:25:34.434 80   31.43
      80 31.43
      80 31.43
18/06/2025 11:24:32.375 100   31.425
      100 31.425
      100 31.425
18/06/2025 11:18:48.467 200   31.43
      200 31.43
      200 31.43
18/06/2025 11:18:31.154 125   31.445
      125 31.445
      125 31.445
18/06/2025 11:18:13.392 130   31.46
      130 31.46
      130 31.46
18/06/2025 11:17:34.388 1 000   31.465
      1 000 31.465
      1 000 31.465
18/06/2025 11:16:33.980 100   31.465
      100 31.465
      100 31.465
18/06/2025 11:12:19.784 10   31.47
      10 31.47
      10 31.47
18/06/2025 11:09:51.857 20   31.47
      20 31.47
      20 31.47
18/06/2025 11:08:39.510 10   31.44
      10 31.44
      10 31.44
18/06/2025 11:05:34.707 480   31.45
      480 31.45
      480 31.45
18/06/2025 11:03:32.645 300   31.44
      300 31.44
      300 31.44
18/06/2025 11:02:28.881 150   31.435
      150 31.435
      150 31.435
18/06/2025 11:00:50.204 150   31.425
      150 31.425
      150 31.425
18/06/2025 10:56:28.588 15   31.43
      15 31.43
      15 31.43
18/06/2025 10:55:52.799 1   31.42
      1 31.42
      1 31.42
18/06/2025 10:55:04.592 5   31.43
      5 31.43
      5 31.43
18/06/2025 10:51:43.617 50   31.45
      50 31.45
      50 31.45
18/06/2025 10:50:50.612 7   31.45
      7 31.45
      7 31.45
18/06/2025 10:48:44.888 150   31.47
      150 31.47
      150 31.47
18/06/2025 10:48:06.653 500   31.475
      500 31.475
      500 31.475
18/06/2025 10:46:45.966 95   31.465
      95 31.465
      95 31.465
18/06/2025 10:46:44.714 100   31.47
      100 31.47
      100 31.47
18/06/2025 10:44:17.400 17   31.475
      17 31.475
      17 31.475
18/06/2025 10:42:57.433 138   31.47
      138 31.47
      138 31.47
18/06/2025 10:41:56.957 1 200   31.46
      1 200 31.46
      1 200 31.46
18/06/2025 10:40:20.156 10   31.46
      10 31.46
      10 31.46
18/06/2025 10:38:59.778 40   31.445
      40 31.445
      40 31.445
18/06/2025 10:37:29.759 59   31.44
      59 31.44
      59 31.44
18/06/2025 10:36:31.034 2   31.43
      2 31.43
      2 31.43
18/06/2025 10:31:59.830 1 000   31.445
      1 000 31.445
      1 000 31.445
18/06/2025 10:24:05.984 50   31.485
      50 31.485
      50 31.485
18/06/2025 10:12:16.663 300   31.505
      300 31.505
      300 31.505
18/06/2025 10:11:24.821 120   31.51
      120 31.51
      120 31.51
18/06/2025 10:10:15.889 4   31.515
      4 31.515
      4 31.515
18/06/2025 10:09:53.409 50   31.505
      50 31.505
      50 31.505
18/06/2025 10:09:41.599 30   31.495
      30 31.495
      30 31.495
18/06/2025 10:09:37.882 2   31.50
      2 31.50
      2 31.50
18/06/2025 10:08:47.134 300   31.505
      300 31.505
      300 31.505
18/06/2025 10:06:51.251 100   31.495
      100 31.495
      100 31.495
18/06/2025 10:05:24.389 125   31.495
      125 31.495
      125 31.495
18/06/2025 10:03:57.807 222   31.49
      222 31.49
      222 31.49
18/06/2025 10:02:35.469 250   31.50
      250 31.50
      250 31.50
18/06/2025 10:01:56.016 76   31.485
      76 31.485
      76 31.485
18/06/2025 09:55:07.194 16   31.485
      16 31.485
      16 31.485
18/06/2025 09:54:22.663 150   31.475
      150 31.475
      150 31.475
18/06/2025 09:51:33.661 40   31.47
      40 31.47
      40 31.47
18/06/2025 09:50:53.038 1 000   31.47
      1 000 31.47
      1 000 31.47
18/06/2025 09:48:03.427 100   31.49
      100 31.49
      100 31.49
18/06/2025 09:47:00.973 100   31.475
      100 31.475
      100 31.475
18/06/2025 09:43:18.572 63   31.445
      63 31.445
      63 31.445
18/06/2025 09:40:42.017 2   31.44
      2 31.44
      2 31.44
18/06/2025 09:37:59.221 20   31.43
      20 31.43
      20 31.43
18/06/2025 09:35:48.218 170   31.425
      170 31.425
      170 31.425
18/06/2025 09:34:57.236 350   31.435
      350 31.435
      350 31.435
18/06/2025 09:31:09.873 1   31.46
      1 31.46
      1 31.46
18/06/2025 09:31:04.976 35   31.465
      35 31.465
      35 31.465
18/06/2025 09:25:46.542 5   31.445
      5 31.445
      5 31.445
18/06/2025 09:18:07.953 10   31.43
      10 31.43
      10 31.43
18/06/2025 09:13:53.336 1 000   31.39
      1 000 31.39
      1 000 31.39
18/06/2025 09:11:42.322 700   31.38
      700 31.38
      700 31.38
18/06/2025 09:11:24.723 1 000   31.385
      1 000 31.385
      1 000 31.385
18/06/2025 09:08:38.185 3 000   31.42
      3 000 31.42
      3 000 31.42
18/06/2025 09:07:41.322 250   31.42
      250 31.42
      250 31.42
18/06/2025 09:07:03.560 1 000   31.41
      1 000 31.41
      1 000 31.41
18/06/2025 09:03:37.732 10   31.38
      10 31.38
      10 31.38
18/06/2025 09:02:57.795 15   31.385
      15 31.385
      15 31.385
18/06/2025 09:02:23.911 253   31.38
      253 31.38
      253 31.38
18/06/2025 09:01:03.633 2   31.35
      2 31.35
      2 31.35
18/06/2025 09:01:02.138 160   31.38
      160 31.38
      160 31.38
18/06/2025 09:01:01.892 100   31.36
      100 31.36
      100 31.36
18/06/2025 09:01:01.808 646   31.38
      10 31.38
      79 31.38
      37 31.38
      200 31.38
      100 31.38
      646 31.38
      220 31.38
18/06/2025 08:52:46.437 32   31.645
      32 31.645
      32 31.645
18/06/2025 08:51:21.577 100   31.645
      100 31.645
      100 31.645
18/06/2025 08:50:57.409 200   31.635
      200 31.635
      200 31.635
18/06/2025 08:50:00.450 200   31.635
      200 31.635
      200 31.635
18/06/2025 08:48:36.168 200   31.635
      200 31.635
      200 31.635
18/06/2025 08:48:28.548 2   31.685
      2 31.685
      2 31.685
18/06/2025 08:48:01.327 30   31.685
      30 31.685
      30 31.685
18/06/2025 08:48:00.357 270   31.685
      270 31.685
      70 31.685
      200 31.685
18/06/2025 08:46:38.148 200   31.635
      200 31.635
      200 31.635
18/06/2025 08:45:51.119 100   31.635
      100 31.635
      100 31.635
18/06/2025 08:44:32.933 3   31.685
      3 31.685
      3 31.685
18/06/2025 08:39:45.729 100   31.685
      100 31.685
      100 31.685
18/06/2025 08:39:01.384 20   31.665
      20 31.665
      20 31.665
18/06/2025 08:34:41.494 35   31.695
      35 31.695
      35 31.695
18/06/2025 08:32:41.663 200   31.675
      200 31.675
      200 31.675
18/06/2025 08:31:57.472 62   31.665
      62 31.665
      62 31.665
18/06/2025 08:29:52.729 5   31.74
      5 31.74
      5 31.74
18/06/2025 08:29:49.290 98   31.70
      98 31.70
      98 31.70
18/06/2025 08:29:47.527 2 462   31.70
      110 31.70
      550 31.70
      1 000 31.70
      200 31.70
      172 31.70
      1 090 31.70
      950 31.70
      852 31.70
18/06/2025 08:29:41.413 298   31.705
      298 31.705
      298 31.705
18/06/2025 08:29:37.137 330   31.705
      32 31.705
      298 31.705
      330 31.705
18/06/2025 08:25:35.551 200   31.665
      200 31.665
      200 31.665
18/06/2025 08:25:35.455 200   31.665
      200 31.665
      200 31.665
18/06/2025 08:24:41.973 16   31.665
      16 31.665
      16 31.665
18/06/2025 08:23:33.492 100   31.64
      100 31.64
      100 31.64
18/06/2025 08:23:09.484 5   31.67
      5 31.67
      5 31.67
18/06/2025 08:23:09.468 100   31.66
      100 31.66
      100 31.66
18/06/2025 08:22:25.357 200   31.67
      200 31.67
      200 31.67
18/06/2025 08:21:14.753 78   31.67
      78 31.67
      78 31.67
18/06/2025 08:19:35.374 75   31.66
      75 31.66
      75 31.66
18/06/2025 08:19:00.437 300   31.69
      200 31.69
      300 31.69
      100 31.69
18/06/2025 08:16:46.313 1   31.66
      1 31.66
      1 31.66
18/06/2025 08:15:50.289 30   31.69
      30 31.69
      30 31.69
18/06/2025 08:14:10.279 94   31.69
      94 31.69
      94 31.69
18/06/2025 08:14:01.204 304   31.69
      304 31.69
      300 31.69
      4 31.69
18/06/2025 08:13:43.511 200   31.665
      200 31.665
      200 31.665
18/06/2025 08:13:38.401 274   31.68
      274 31.68
      274 31.68
18/06/2025 08:13:24.571 200   31.69
      200 31.69
      200 31.69
18/06/2025 08:13:17.297 800   31.69
      800 31.69
      800 31.69
18/06/2025 08:12:43.550 200   31.695
      200 31.695
      200 31.695
18/06/2025 08:11:46.389 150   31.725
      150 31.725
      150 31.725
18/06/2025 08:11:12.358 132   31.725
      132 31.725
      100 31.725
      32 31.725
18/06/2025 08:10:28.762 200   31.725
      200 31.725
      200 31.725
18/06/2025 08:08:36.241 65   31.74
      65 31.74
      65 31.74
18/06/2025 08:08:23.716 200   31.695
      200 31.695
      200 31.695
18/06/2025 08:08:22.939 400   31.695
      400 31.695
      200 31.695
      200 31.695
18/06/2025 08:08:02.247 200   31.70
      200 31.70
      200 31.70
18/06/2025 08:07:07.426 1   31.695
      1 31.695
      1 31.695
18/06/2025 08:05:27.412 200   31.70
      200 31.70
      200 31.70
18/06/2025 08:05:25.946 15   31.725
      15 31.725
      15 31.725
18/06/2025 08:05:06.255 200   31.70
      200 31.70
      200 31.70
18/06/2025 08:04:22.317 80   31.725
      80 31.725
      80 31.725
18/06/2025 08:03:56.649 30   31.725
      30 31.725
      30 31.725
18/06/2025 08:03:45.897 82   31.725
      32 31.725
      82 31.725
      50 31.725
18/06/2025 08:01:53.680 300   31.725
      300 31.725
      200 31.725
      100 31.725
18/06/2025 08:01:01.717 33   31.695
      33 31.695
      33 31.695
18/06/2025 08:00:32.662 105   31.695
      105 31.695
      105 31.695
18/06/2025 08:00:18.572 12   31.665
      12 31.665
      12 31.665
18/06/2025 07:55:48.300 500   31.695
      500 31.695
      500 31.695
18/06/2025 07:55:32.541 200   31.69
      200 31.69
      200 31.69
18/06/2025 07:53:28.414 200   31.69
      200 31.69
      200 31.69
18/06/2025 07:52:19.498 40   31.685
      40 31.685
      40 31.685
18/06/2025 07:50:29.648 5   31.68
      5 31.68
      5 31.68
18/06/2025 07:50:17.105 500   31.645
      500 31.645
      500 31.645
18/06/2025 07:49:49.852 100   31.64
      100 31.64
      100 31.64
18/06/2025 07:49:29.539 65   31.64
      65 31.64
      65 31.64
18/06/2025 07:43:43.326 385   31.64
      200 31.64
      185 31.64
      385 31.64
18/06/2025 07:43:41.788 2 615   31.64
      2 615 31.64
      15 31.64
      100 31.64
      1 500 31.64
      1 000 31.64
18/06/2025 07:41:55.623 200   31.64
      200 31.64
      200 31.64
18/06/2025 07:40:16.342 100   31.62
      100 31.62
      100 31.62
18/06/2025 07:39:28.700 37   31.62
      37 31.62
      37 31.62
18/06/2025 07:35:53.083 3   31.635
      3 31.635
      3 31.635
18/06/2025 07:33:37.076 75   31.635
      75 31.635
      75 31.635
18/06/2025 07:31:28.856 158   31.62
      158 31.62
      158 31.62
18/06/2025 07:31:01.938 170   31.625
      50 31.625
      60 31.625
      170 31.625
      60 31.625
18/06/2025 07:30:08.641 630   31.62
      250 31.62
      100 31.62
      130 31.62
      150 31.62
      20 31.62
      80 31.62
      100 31.62
      80 31.62
      200 31.62
      150 31.62
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)