Shell PLC

242

231

31.37

Date Time Volume Order Volume Price
30/07/2025 18:44:59.528 1   31.37
      1 31.37
      1 31.37
30/07/2025 18:44:53.684 1   31.365
      1 31.365
      1 31.365
30/07/2025 18:42:40.057 1   31.285
      1 31.285
      1 31.285
30/07/2025 18:14:29.103 100   31.225
      100 31.225
      100 31.225
30/07/2025 18:11:51.942 1   31.215
      1 31.215
      1 31.215
30/07/2025 18:10:42.965 50   31.29
      50 31.29
      50 31.29
30/07/2025 18:03:48.646 30   31.305
      30 31.305
      30 31.305
30/07/2025 17:59:49.487 200   31.30
      200 31.30
      200 31.30
30/07/2025 17:51:59.212 1 155   31.20
      1 155 31.20
      1 155 31.20
30/07/2025 17:51:55.279 200   31.195
      200 31.195
      200 31.195
30/07/2025 17:51:48.717 200   31.195
      200 31.195
      200 31.195
30/07/2025 17:51:23.762 200   31.195
      200 31.195
      200 31.195
30/07/2025 17:43:51.303 15   31.195
      15 31.195
      15 31.195
30/07/2025 17:42:57.299 200   31.195
      200 31.195
      200 31.195
30/07/2025 17:30:44.595 10   31.19
      10 31.19
      10 31.19
30/07/2025 17:29:21.255 80   31.195
      80 31.195
      80 31.195
30/07/2025 17:25:36.834 100   31.19
      100 31.19
      100 31.19
30/07/2025 17:25:33.141 40   31.19
      40 31.19
      40 31.19
30/07/2025 17:23:17.447 200   31.20
      200 31.20
      200 31.20
30/07/2025 17:23:16.618 200   31.20
      200 31.20
      200 31.20
30/07/2025 17:23:16.528 200   31.20
      200 31.20
      200 31.20
30/07/2025 17:23:16.158 200   31.20
      200 31.20
      200 31.20
30/07/2025 17:23:14.971 2 000   31.195
      2 000 31.195
      2 000 31.195
30/07/2025 17:23:11.335 200   31.20
      200 31.20
      200 31.20
30/07/2025 17:23:02.853 200   31.20
      200 31.20
      200 31.20
30/07/2025 17:13:03.011 1   31.195
      1 31.195
      1 31.195
30/07/2025 17:12:23.068 1   31.185
      1 31.185
      1 31.185
30/07/2025 17:08:54.096 150   31.20
      150 31.20
      150 31.20
30/07/2025 17:08:46.733 200   31.20
      200 31.20
      200 31.20
30/07/2025 17:07:46.749 200   31.21
      200 31.21
      200 31.21
30/07/2025 17:07:32.671 100   31.215
      100 31.215
      100 31.215
30/07/2025 17:06:38.979 1   31.22
      1 31.22
      1 31.22
30/07/2025 17:00:08.186 3   31.20
      3 31.20
      3 31.20
30/07/2025 17:00:01.045 1   31.21
      1 31.21
      1 31.21
30/07/2025 16:44:05.086 20   31.235
      20 31.235
      20 31.235
30/07/2025 16:42:31.212 135   31.23
      135 31.23
      135 31.23
30/07/2025 16:41:45.893 4   31.24
      4 31.24
      4 31.24
30/07/2025 16:38:58.688 240   31.25
      240 31.25
      240 31.25
30/07/2025 16:38:33.100 64   31.24
      64 31.24
      64 31.24
30/07/2025 16:35:08.154 322   31.23
      322 31.23
      322 31.23
30/07/2025 16:33:46.860 3 000   31.205
      3 000 31.205
      3 000 31.205
30/07/2025 16:33:15.855 9   31.195
      9 31.195
      9 31.195
30/07/2025 16:30:52.235 122   31.215
      122 31.215
      122 31.215
30/07/2025 16:29:57.459 96   31.235
      96 31.235
      96 31.235
30/07/2025 16:27:01.106 60   31.24
      60 31.24
      60 31.24
30/07/2025 16:26:09.277 96   31.245
      96 31.245
      96 31.245
30/07/2025 16:24:44.511 165   31.24
      165 31.24
      165 31.24
30/07/2025 16:21:56.331 190   31.245
      190 31.245
      190 31.245
30/07/2025 16:21:46.750 63   31.255
      63 31.255
      63 31.255
30/07/2025 16:19:35.244 125   31.225
      125 31.225
      125 31.225
30/07/2025 16:18:31.605 60   31.23
      60 31.23
      60 31.23
30/07/2025 16:17:12.042 35   31.22
      35 31.22
      35 31.22
30/07/2025 16:13:41.254 242   31.215
      242 31.215
      242 31.215
30/07/2025 16:01:46.280 16   31.235
      16 31.235
      16 31.235
30/07/2025 16:01:03.784 220   31.25
      220 31.25
      220 31.25
30/07/2025 16:00:06.868 1   31.235
      1 31.235
      1 31.235
30/07/2025 15:55:03.311 55   31.215
      55 31.215
      55 31.215
30/07/2025 15:52:45.377 239   31.22
      239 31.22
      239 31.22
30/07/2025 15:50:52.533 2 000   31.20
      2 000 31.20
      2 000 31.20
30/07/2025 15:49:27.914 209   31.195
      209 31.195
      209 31.195
30/07/2025 15:49:06.141 822   31.20
      500 31.20
      822 31.20
      222 31.20
      100 31.20
30/07/2025 15:48:50.132 3   31.215
      3 31.215
      3 31.215
30/07/2025 15:43:50.884 4   31.31
      4 31.31
      4 31.31
30/07/2025 15:42:55.838 100   31.29
      100 31.29
      100 31.29
30/07/2025 15:41:29.360 57   31.295
      57 31.295
      57 31.295
30/07/2025 15:41:22.358 40   31.31
      40 31.31
      40 31.31
30/07/2025 15:39:41.431 148   31.325
      148 31.325
      148 31.325
30/07/2025 15:38:32.988 960   31.34
      960 31.34
      960 31.34
30/07/2025 15:37:04.567 200   31.35
      200 31.35
      200 31.35
30/07/2025 15:36:18.174 1   31.33
      1 31.33
      1 31.33
30/07/2025 15:36:01.080 2   31.33
      2 31.33
      2 31.33
30/07/2025 15:30:47.142 8   31.255
      8 31.255
      8 31.255
30/07/2025 15:28:16.851 1 000   31.31
      1 000 31.31
      1 000 31.31
30/07/2025 15:22:05.277 100   31.305
      100 31.305
      100 31.305
30/07/2025 15:20:47.445 127   31.295
      127 31.295
      127 31.295
30/07/2025 15:16:24.726 440   31.295
      440 31.295
      440 31.295
30/07/2025 15:14:06.206 100   31.30
      100 31.30
      100 31.30
30/07/2025 15:12:24.272 1 107   31.30
      1 107 31.30
      1 107 31.30
30/07/2025 15:09:07.650 247   31.315
      247 31.315
      247 31.315
30/07/2025 15:06:08.752 222   31.34
      222 31.34
      222 31.34
30/07/2025 14:55:53.710 15   31.33
      15 31.33
      15 31.33
30/07/2025 14:52:59.846 40   31.32
      40 31.32
      40 31.32
30/07/2025 14:46:40.305 52   31.305
      52 31.305
      52 31.305
30/07/2025 14:44:18.792 20   31.33
      20 31.33
      20 31.33
30/07/2025 14:42:16.191 1   31.345
      1 31.345
      1 31.345
30/07/2025 14:42:05.198 40   31.335
      40 31.335
      40 31.335
30/07/2025 14:40:06.708 204   31.345
      204 31.345
      204 31.345
30/07/2025 14:39:38.249 40   31.34
      40 31.34
      40 31.34
30/07/2025 14:35:29.518 15   31.305
      15 31.305
      15 31.305
30/07/2025 14:35:05.517 35   31.30
      35 31.30
      35 31.30
30/07/2025 14:34:59.211 200   31.305
      200 31.305
      200 31.305
30/07/2025 14:15:19.033 4   31.315
      4 31.315
      4 31.315
30/07/2025 14:13:06.190 366   31.325
      366 31.325
      366 31.325
30/07/2025 14:11:50.496 10   31.28
      10 31.28
      10 31.28
30/07/2025 14:10:49.426 178   31.30
      178 31.30
      178 31.30
30/07/2025 14:10:28.978 55   31.275
      55 31.275
      55 31.275
30/07/2025 14:10:10.846 160   31.27
      160 31.27
      160 31.27
30/07/2025 14:04:05.073 35   31.21
      35 31.21
      35 31.21
30/07/2025 14:00:04.416 100   31.20
      100 31.20
      100 31.20
30/07/2025 13:59:21.320 1   31.20
      1 31.20
      1 31.20
30/07/2025 13:58:33.322 1   31.20
      1 31.20
      1 31.20
30/07/2025 13:52:04.038 100   31.19
      100 31.19
      100 31.19
30/07/2025 13:51:42.988 20   31.18
      20 31.18
      20 31.18
30/07/2025 13:48:36.900 150   31.18
      150 31.18
      150 31.18
30/07/2025 13:42:22.865 32   31.19
      32 31.19
      32 31.19
30/07/2025 13:41:00.795 16   31.20
      16 31.20
      16 31.20
30/07/2025 13:37:19.447 1   31.215
      1 31.215
      1 31.215
30/07/2025 13:36:33.949 3   31.195
      3 31.195
      3 31.195
30/07/2025 13:33:07.750 535   31.17
      535 31.17
      535 31.17
30/07/2025 13:33:01.812 20   31.17
      20 31.17
      20 31.17
30/07/2025 13:31:19.773 250   31.175
      250 31.175
      250 31.175
30/07/2025 13:23:51.471 18   31.225
      18 31.225
      18 31.225
30/07/2025 13:22:07.144 320   31.22
      320 31.22
      320 31.22
30/07/2025 13:19:56.612 200   31.21
      200 31.21
      200 31.21
30/07/2025 13:08:15.052 20   31.165
      20 31.165
      20 31.165
30/07/2025 13:05:34.874 333   31.17
      333 31.17
      333 31.17
30/07/2025 13:00:03.177 1 000   31.16
      1 000 31.16
      1 000 31.16
30/07/2025 12:56:42.215 5   31.165
      5 31.165
      5 31.165
30/07/2025 12:53:43.073 160   31.16
      160 31.16
      160 31.16
30/07/2025 12:52:38.716 250   31.17
      250 31.17
      250 31.17
30/07/2025 12:51:54.707 1 900   31.17
      1 900 31.17
      1 900 31.17
30/07/2025 12:50:02.823 3 000   31.17
      2 100 31.17
      3 000 31.17
      900 31.17
30/07/2025 12:47:57.272 3   31.18
      3 31.18
      3 31.18
30/07/2025 12:47:43.948 200   31.18
      200 31.18
      200 31.18
30/07/2025 12:47:12.360 20   31.18
      20 31.18
      20 31.18
30/07/2025 12:47:10.680 200   31.21
      200 31.21
      200 31.21
30/07/2025 12:25:04.974 200   31.19
      200 31.19
      200 31.19
30/07/2025 12:19:37.699 20   31.20
      20 31.20
      20 31.20
30/07/2025 12:13:04.336 85   31.215
      85 31.215
      85 31.215
30/07/2025 12:12:19.682 6   31.22
      6 31.22
      6 31.22
30/07/2025 12:11:53.965 30   31.23
      30 31.23
      30 31.23
30/07/2025 12:11:28.333 4   31.225
      4 31.225
      4 31.225
30/07/2025 12:10:00.510 30   31.23
      30 31.23
      30 31.23
30/07/2025 12:01:59.930 8   31.265
      8 31.265
      8 31.265
30/07/2025 12:00:26.616 554   31.27
      554 31.27
      554 31.27
30/07/2025 11:59:55.707 1 000   31.27
      1 000 31.27
      1 000 31.27
30/07/2025 11:58:46.079 1 000   31.27
      1 000 31.27
      1 000 31.27
30/07/2025 11:58:42.384 53   31.275
      53 31.275
      53 31.275
30/07/2025 11:50:57.936 20   31.285
      20 31.285
      20 31.285
30/07/2025 11:48:24.212 12   31.285
      12 31.285
      12 31.285
30/07/2025 11:48:22.522 15   31.285
      15 31.285
      15 31.285
30/07/2025 11:45:50.750 150   31.275
      150 31.275
      150 31.275
30/07/2025 11:44:16.040 322   31.275
      322 31.275
      322 31.275
30/07/2025 11:43:21.907 50   31.275
      50 31.275
      50 31.275
30/07/2025 11:27:13.801 45   31.305
      45 31.305
      45 31.305
30/07/2025 11:25:55.823 69   31.33
      69 31.33
      69 31.33
30/07/2025 11:21:41.019 5   31.335
      5 31.335
      5 31.335
30/07/2025 11:20:47.969 30   31.325
      30 31.325
      30 31.325
30/07/2025 11:15:00.941 46   31.335
      46 31.335
      46 31.335
30/07/2025 11:09:29.345 100   31.33
      100 31.33
      100 31.33
30/07/2025 11:08:09.000 10   31.34
      10 31.34
      10 31.34
30/07/2025 11:06:57.022 40   31.345
      40 31.345
      40 31.345
30/07/2025 11:02:56.364 50   31.355
      50 31.355
      50 31.355
30/07/2025 11:02:20.742 8   31.35
      8 31.35
      8 31.35
30/07/2025 10:56:16.099 17   31.35
      17 31.35
      17 31.35
30/07/2025 10:56:14.494 165   31.36
      165 31.36
      165 31.36
30/07/2025 10:53:11.211 410   31.365
      91 31.365
      410 31.365
      10 31.365
      296 31.365
      13 31.365
30/07/2025 10:53:11.150 81   31.365
      81 31.365
      81 31.365
30/07/2025 10:51:27.163 65   31.36
      65 31.36
      65 31.36
30/07/2025 10:50:26.931 72   31.365
      72 31.365
      72 31.365
30/07/2025 10:44:40.653 3   31.37
      3 31.37
      3 31.37
30/07/2025 10:42:37.815 60   31.395
      60 31.395
      60 31.395
30/07/2025 10:42:31.768 100   31.385
      100 31.385
      100 31.385
30/07/2025 10:40:55.968 1 591   31.385
      1 591 31.385
      1 591 31.385
30/07/2025 10:36:41.067 139   31.40
      139 31.40
      139 31.40
30/07/2025 10:36:06.838 100   31.41
      100 31.41
      100 31.41
30/07/2025 10:30:33.451 12   31.42
      12 31.42
      12 31.42
30/07/2025 10:29:47.242 44   31.435
      44 31.435
      44 31.435
30/07/2025 10:24:43.145 200   31.385
      200 31.385
      200 31.385
30/07/2025 10:20:37.406 76   31.405
      76 31.405
      76 31.405
30/07/2025 10:20:32.976 45   31.41
      45 31.41
      45 31.41
30/07/2025 10:15:57.460 250   31.405
      250 31.405
      250 31.405
30/07/2025 10:15:42.964 1   31.405
      1 31.405
      1 31.405
30/07/2025 10:15:03.555 124   31.405
      124 31.405
      124 31.405
30/07/2025 10:11:42.723 10   31.395
      10 31.395
      10 31.395
30/07/2025 10:10:32.935 735   31.40
      735 31.40
      735 31.40
30/07/2025 10:10:07.350 70   31.40
      70 31.40
      70 31.40
30/07/2025 10:09:16.369 1   31.415
      1 31.415
      1 31.415
30/07/2025 10:08:45.514 201   31.41
      201 31.41
      201 31.41
30/07/2025 10:00:16.125 58   31.44
      58 31.44
      58 31.44
30/07/2025 10:00:08.752 200   31.445
      200 31.445
      200 31.445
30/07/2025 09:58:50.634 371   31.45
      371 31.45
      371 31.45
30/07/2025 09:56:43.655 200   31.46
      200 31.46
      200 31.46
30/07/2025 09:56:08.900 24   31.46
      24 31.46
      24 31.46
30/07/2025 09:54:17.025 125   31.435
      125 31.435
      125 31.435
30/07/2025 09:49:29.487 232   31.44
      232 31.44
      232 31.44
30/07/2025 09:48:23.789 200   31.465
      200 31.465
      200 31.465
30/07/2025 09:48:05.409 135   31.465
      135 31.465
      135 31.465
30/07/2025 09:47:13.287 250   31.46
      250 31.46
      250 31.46
30/07/2025 09:45:15.249 60   31.455
      60 31.455
      60 31.455
30/07/2025 09:43:36.015 52   31.45
      52 31.45
      52 31.45
30/07/2025 09:40:37.687 100   31.465
      100 31.465
      100 31.465
30/07/2025 09:37:47.823 75   31.455
      75 31.455
      75 31.455
30/07/2025 09:34:34.704 1   31.45
      1 31.45
      1 31.45
30/07/2025 09:34:03.734 26   31.465
      26 31.465
      26 31.465
30/07/2025 09:30:19.233 1   31.455
      1 31.455
      1 31.455
30/07/2025 09:29:22.644 50   31.48
      50 31.48
      50 31.48
30/07/2025 09:29:14.152 31   31.47
      31 31.47
      31 31.47
30/07/2025 09:28:59.955 2 000   31.47
      2 000 31.47
      2 000 31.47
30/07/2025 09:28:44.077 3 000   31.47
      3 000 31.47
      3 000 31.47
30/07/2025 09:28:25.795 3 000   31.47
      3 000 31.47
      3 000 31.47
30/07/2025 09:28:09.819 45   31.485
      45 31.485
      45 31.485
30/07/2025 09:22:47.581 30   31.495
      30 31.495
      30 31.495
30/07/2025 09:21:40.405 4   31.53
      4 31.53
      4 31.53
30/07/2025 09:20:25.701 855   31.51
      855 31.51
      855 31.51
30/07/2025 09:20:12.137 10   31.515
      10 31.515
      10 31.515
30/07/2025 09:15:45.465 1 000   31.50
      1 000 31.50
      1 000 31.50
30/07/2025 09:15:00.338 5   31.50
      5 31.50
      5 31.50
30/07/2025 09:06:42.228 200   31.53
      200 31.53
      200 31.53
30/07/2025 09:05:31.149 200   31.565
      200 31.565
      200 31.565
30/07/2025 09:05:24.495 221   31.56
      221 31.56
      221 31.56
30/07/2025 09:04:24.496 100   31.515
      100 31.515
      100 31.515
30/07/2025 08:55:47.298 11   31.46
      11 31.46
      11 31.46
30/07/2025 08:43:46.379 100   31.555
      100 31.555
      100 31.555
30/07/2025 08:41:37.675 10   31.555
      10 31.555
      10 31.555
30/07/2025 08:40:23.826 50   31.53
      50 31.53
      50 31.53
30/07/2025 08:39:34.694 110   31.52
      110 31.52
      110 31.52
30/07/2025 08:34:14.146 2   31.53
      2 31.53
      2 31.53
30/07/2025 08:30:46.512 2   31.53
      2 31.53
      2 31.53
30/07/2025 08:28:49.721 94   31.525
      94 31.525
      94 31.525
30/07/2025 08:24:19.742 10   31.585
      10 31.585
      10 31.585
30/07/2025 08:20:22.147 4   31.585
      4 31.585
      4 31.585
30/07/2025 08:04:51.669 35   31.585
      35 31.585
      35 31.585
30/07/2025 08:01:31.620 1   31.535
      1 31.535
      1 31.535
30/07/2025 08:00:47.062 96   31.585
      96 31.585
      96 31.585
30/07/2025 08:00:40.220 84   31.525
      84 31.525
      84 31.525
30/07/2025 07:42:47.973 35   31.545
      35 31.545
      35 31.545
30/07/2025 07:38:21.070 30   31.595
      30 31.595
      30 31.595
30/07/2025 07:36:20.872 162   31.595
      162 31.595
      162 31.595
30/07/2025 07:30:23.986 69   31.555
      69 31.555
      69 31.555
30/07/2025 07:30:06.541 81   31.55
      1 31.55
      70 31.55
      10 31.55
      14 31.55
      15 31.55
      40 31.55
      5 31.55
      7 31.55
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)