Shell PLC

298

265

30.51

Date Time Volume Order Volume Price
12/09/2025 21:59:27.541 1 000   30.51
      1 000 30.51
      1 000 30.51
12/09/2025 21:59:17.790 1 130   30.52
      1 130 30.52
      1 130 30.52
12/09/2025 21:56:43.324 70   30.515
      70 30.515
      70 30.515
12/09/2025 21:56:41.498 70   30.515
      70 30.515
      70 30.515
12/09/2025 21:55:42.252 200   30.515
      200 30.515
      200 30.515
12/09/2025 21:54:30.343 59   30.585
      59 30.585
      59 30.585
12/09/2025 21:53:58.359 70   30.57
      70 30.57
      70 30.57
12/09/2025 21:53:49.612 200   30.57
      200 30.57
      200 30.57
12/09/2025 21:53:05.733 200   30.56
      200 30.56
      200 30.56
12/09/2025 21:52:57.296 200   30.555
      200 30.555
      200 30.555
12/09/2025 21:52:53.223 270   30.555
      200 30.555
      270 30.555
      70 30.555
12/09/2025 21:52:33.325 200   30.55
      200 30.55
      200 30.55
12/09/2025 21:51:43.773 185   30.525
      185 30.525
      185 30.525
12/09/2025 21:50:19.836 200   30.535
      200 30.535
      200 30.535
12/09/2025 21:46:54.298 1 000   30.505
      1 000 30.505
      1 000 30.505
12/09/2025 21:45:24.625 2 050   30.535
      2 050 30.535
      2 050 30.535
12/09/2025 21:44:34.441 200   30.535
      200 30.535
      200 30.535
12/09/2025 21:41:31.997 70   30.515
      70 30.515
      70 30.515
12/09/2025 21:41:30.504 70   30.515
      70 30.515
      70 30.515
12/09/2025 21:33:57.948 158   30.55
      158 30.55
      88 30.55
      70 30.55
12/09/2025 21:33:48.511 270   30.55
      70 30.55
      270 30.55
      200 30.55
12/09/2025 21:03:10.547 125   30.435
      125 30.435
      125 30.435
12/09/2025 21:00:25.192 110   30.425
      110 30.425
      110 30.425
12/09/2025 21:00:13.713 150   30.49
      150 30.49
      150 30.49
12/09/2025 20:59:29.039 200   30.47
      200 30.47
      200 30.47
12/09/2025 20:59:03.185 325   30.45
      325 30.45
      325 30.45
12/09/2025 20:58:54.914 108   30.42
      108 30.42
      108 30.42
12/09/2025 20:58:11.548 168   30.425
      168 30.425
      168 30.425
12/09/2025 20:58:02.062 100   30.425
      100 30.425
      100 30.425
12/09/2025 20:57:13.780 168   30.43
      168 30.43
      168 30.43
12/09/2025 20:45:56.257 1   30.555
      1 30.555
      1 30.555
12/09/2025 20:32:07.580 50   30.495
      50 30.495
      50 30.495
12/09/2025 20:30:43.650 32   30.58
      32 30.58
      32 30.58
12/09/2025 20:21:23.617 100   30.575
      100 30.575
      100 30.575
12/09/2025 20:21:00.245 5   30.575
      5 30.575
      5 30.575
12/09/2025 20:17:02.434 200   30.51
      200 30.51
      200 30.51
12/09/2025 20:17:01.030 200   30.51
      200 30.51
      200 30.51
12/09/2025 20:16:56.500 200   30.51
      200 30.51
      200 30.51
12/09/2025 20:16:09.230 100   30.54
      100 30.54
      100 30.54
12/09/2025 20:13:09.549 75   30.495
      75 30.495
      75 30.495
12/09/2025 20:08:47.034 100   30.57
      100 30.57
      100 30.57
12/09/2025 19:54:57.997 2   30.48
      2 30.48
      2 30.48
12/09/2025 19:45:06.368 1   30.53
      1 30.53
      1 30.53
12/09/2025 19:30:14.241 150   30.415
      150 30.415
      150 30.415
12/09/2025 19:16:16.132 30   30.445
      20 30.445
      30 30.445
      10 30.445
12/09/2025 19:12:14.177 10   30.52
      10 30.52
      10 30.52
12/09/2025 19:06:02.303 20   30.53
      20 30.53
      20 30.53
12/09/2025 19:01:16.559 200   30.51
      200 30.51
      200 30.51
12/09/2025 18:53:29.197 655   30.50
      655 30.50
      655 30.50
12/09/2025 18:53:21.160 455   30.505
      455 30.505
      455 30.505
12/09/2025 18:53:00.583 200   30.505
      200 30.505
      200 30.505
12/09/2025 18:48:22.663 40   30.52
      40 30.52
      40 30.52
12/09/2025 18:39:30.845 848   30.50
      20 30.50
      165 30.50
      848 30.50
      163 30.50
      500 30.50
12/09/2025 18:39:24.091 200   30.505
      200 30.505
      200 30.505
12/09/2025 18:39:22.662 200   30.505
      200 30.505
      150 30.505
      50 30.505
12/09/2025 18:38:58.703 200   30.505
      200 30.505
      200 30.505
12/09/2025 18:38:39.934 420   30.52
      420 30.52
      420 30.52
12/09/2025 18:37:56.915 200   30.505
      200 30.505
      200 30.505
12/09/2025 18:37:27.520 200   30.505
      150 30.505
      50 30.505
      200 30.505
12/09/2025 18:36:59.802 168   30.515
      168 30.515
      50 30.515
      118 30.515
12/09/2025 18:23:50.558 100   30.545
      100 30.545
      100 30.545
12/09/2025 18:21:32.057 150   30.55
      150 30.55
      150 30.55
12/09/2025 18:18:53.774 10   30.575
      10 30.575
      10 30.575
12/09/2025 18:17:57.381 102   30.505
      22 30.505
      102 30.505
      80 30.505
12/09/2025 18:13:27.408 200   30.605
      200 30.605
      200 30.605
12/09/2025 18:09:48.110 200   30.555
      200 30.555
      200 30.555
12/09/2025 18:07:16.722 43   30.635
      43 30.635
      43 30.635
12/09/2025 18:05:20.510 1   30.56
      1 30.56
      1 30.56
12/09/2025 18:04:24.152 17   30.635
      17 30.635
      17 30.635
12/09/2025 17:59:46.456 50   30.56
      50 30.56
      50 30.56
12/09/2025 17:45:55.494 35   30.555
      35 30.555
      35 30.555
12/09/2025 17:42:54.259 50   30.605
      50 30.605
      50 30.605
12/09/2025 17:42:33.117 150   30.66
      150 30.66
      150 30.66
12/09/2025 17:42:22.636 167   30.665
      167 30.665
      167 30.665
12/09/2025 17:32:12.637 103   30.605
      103 30.605
      103 30.605
12/09/2025 17:28:24.201 816   30.615
      816 30.615
      816 30.615
12/09/2025 17:24:07.175 1   30.64
      1 30.64
      1 30.64
12/09/2025 17:20:19.456 1 036   30.645
      1 036 30.645
      1 036 30.645
12/09/2025 17:19:09.450 10   30.63
      10 30.63
      10 30.63
12/09/2025 17:00:01.038 1   30.59
      1 30.59
      1 30.59
12/09/2025 16:54:53.442 315   30.575
      315 30.575
      315 30.575
12/09/2025 16:54:35.939 4   30.585
      4 30.585
      4 30.585
12/09/2025 16:51:45.114 350   30.58
      350 30.58
      350 30.58
12/09/2025 16:48:20.212 50   30.585
      50 30.585
      50 30.585
12/09/2025 16:40:55.594 13   30.565
      13 30.565
      13 30.565
12/09/2025 16:35:10.183 154   30.59
      154 30.59
      154 30.59
12/09/2025 16:35:05.825 1 000   30.595
      1 000 30.595
      1 000 30.595
12/09/2025 16:34:59.100 2 000   30.60
      2 000 30.60
      2 000 30.60
12/09/2025 16:34:05.051 700   30.615
      700 30.615
      700 30.615
12/09/2025 16:33:16.670 163   30.64
      163 30.64
      163 30.64
12/09/2025 16:32:43.215 200   30.645
      200 30.645
      200 30.645
12/09/2025 16:29:04.248 80   30.645
      80 30.645
      80 30.645
12/09/2025 16:28:14.090 1 450   30.65
      1 450 30.65
      1 450 30.65
12/09/2025 16:24:42.912 108   30.67
      108 30.67
      108 30.67
12/09/2025 16:22:57.972 98   30.64
      98 30.64
      98 30.64
12/09/2025 16:19:41.270 22   30.63
      22 30.63
      22 30.63
12/09/2025 16:18:13.274 80   30.645
      80 30.645
      80 30.645
12/09/2025 16:13:08.929 1   30.62
      1 30.62
      1 30.62
12/09/2025 16:12:09.736 3 000   30.62
      3 000 30.62
      3 000 30.62
12/09/2025 16:10:59.268 59   30.63
      59 30.63
      59 30.63
12/09/2025 16:10:24.962 40   30.625
      40 30.625
      40 30.625
12/09/2025 16:09:10.643 12   30.65
      12 30.65
      12 30.65
12/09/2025 16:07:51.346 59   30.65
      59 30.65
      59 30.65
12/09/2025 16:06:52.877 100   30.62
      100 30.62
      100 30.62
12/09/2025 16:05:12.148 150   30.62
      150 30.62
      150 30.62
12/09/2025 16:05:08.784 503   30.62
      503 30.62
      503 30.62
12/09/2025 16:02:44.265 496   30.65
      326 30.65
      496 30.65
      170 30.65
12/09/2025 16:01:45.454 1   30.67
      1 30.67
      1 30.67
12/09/2025 16:01:22.013 3   30.66
      3 30.66
      3 30.66
12/09/2025 16:01:18.049 1 000   30.675
      1 000 30.675
      1 000 30.675
12/09/2025 16:00:59.773 1   30.675
      1 30.675
      1 30.675
12/09/2025 16:00:20.815 3   30.68
      3 30.68
      3 30.68
12/09/2025 16:00:04.622 2   30.695
      2 30.695
      2 30.695
12/09/2025 15:59:55.913 150   30.705
      150 30.705
      150 30.705
12/09/2025 15:56:48.626 1 000   30.69
      1 000 30.69
      1 000 30.69
12/09/2025 15:55:59.779 150   30.70
      50 30.70
      150 30.70
      100 30.70
12/09/2025 15:52:58.311 487   30.76
      487 30.76
      487 30.76
12/09/2025 15:48:55.693 150   30.78
      150 30.78
      150 30.78
12/09/2025 15:47:35.575 39   30.755
      39 30.755
      39 30.755
12/09/2025 15:47:10.916 1 000   30.74
      1 000 30.74
      1 000 30.74
12/09/2025 15:41:32.748 100   30.87
      100 30.87
      100 30.87
12/09/2025 15:38:55.728 1 100   30.88
      1 100 30.88
      1 100 30.88
12/09/2025 15:36:31.407 60   30.89
      60 30.89
      60 30.89
12/09/2025 15:36:21.565 1   30.88
      1 30.88
      1 30.88
12/09/2025 15:35:18.685 682   30.87
      682 30.87
      682 30.87
12/09/2025 15:35:10.401 32   30.885
      32 30.885
      32 30.885
12/09/2025 15:31:47.976 503   30.93
      503 30.93
      503 30.93
12/09/2025 15:31:32.841 154   30.90
      154 30.90
      154 30.90
12/09/2025 15:30:00.346 1 462   30.775
      1 462 30.775
      1 462 30.775
12/09/2025 15:25:19.980 1   30.79
      1 30.79
      1 30.79
12/09/2025 15:23:25.066 75   30.815
      75 30.815
      75 30.815
12/09/2025 15:22:12.122 74   30.78
      74 30.78
      74 30.78
12/09/2025 15:17:32.354 35   30.845
      35 30.845
      35 30.845
12/09/2025 15:10:10.077 41   30.855
      41 30.855
      41 30.855
12/09/2025 15:08:56.752 1   30.85
      1 30.85
      1 30.85
12/09/2025 15:07:31.029 350   30.85
      350 30.85
      350 30.85
12/09/2025 15:04:21.244 75   30.84
      75 30.84
      75 30.84
12/09/2025 15:03:05.814 100   30.85
      100 30.85
      100 30.85
12/09/2025 14:58:55.901 50   30.855
      50 30.855
      50 30.855
12/09/2025 14:55:29.912 94   30.885
      94 30.885
      94 30.885
12/09/2025 14:52:39.054 38   30.845
      38 30.845
      38 30.845
12/09/2025 14:46:07.641 52   30.835
      52 30.835
      52 30.835
12/09/2025 14:43:31.307 57   30.84
      57 30.84
      57 30.84
12/09/2025 14:41:44.838 28   30.835
      28 30.835
      28 30.835
12/09/2025 14:40:34.927 17   30.85
      17 30.85
      17 30.85
12/09/2025 14:32:00.234 115   30.91
      115 30.91
      115 30.91
12/09/2025 14:30:01.173 96   30.87
      96 30.87
      96 30.87
12/09/2025 14:28:29.939 1   30.85
      1 30.85
      1 30.85
12/09/2025 14:28:29.315 324   30.84
      324 30.84
      324 30.84
12/09/2025 14:15:25.740 361   30.77
      91 30.77
      361 30.77
      135 30.77
      75 30.77
      60 30.77
12/09/2025 14:15:25.696 59   30.77
      53 30.77
      59 30.77
      6 30.77
12/09/2025 14:15:25.664 24   30.77
      24 30.77
      24 30.77
12/09/2025 14:15:19.860 158   30.77
      90 30.77
      68 30.77
      158 30.77
12/09/2025 14:15:19.729 66   30.77
      66 30.77
      60 30.77
      6 30.77
12/09/2025 14:15:19.682 114   30.77
      12 30.77
      114 30.77
      85 30.77
      17 30.77
12/09/2025 14:15:19.594 52   30.77
      52 30.77
      52 30.77
12/09/2025 14:15:19.535 85   30.77
      85 30.77
      85 30.77
12/09/2025 14:14:18.259 1   30.78
      1 30.78
      1 30.78
12/09/2025 14:13:14.219 30   30.79
      30 30.79
      30 30.79
12/09/2025 14:08:59.237 300   30.78
      300 30.78
      300 30.78
12/09/2025 14:05:15.107 33   30.80
      33 30.80
      33 30.80
12/09/2025 14:04:55.975 67   30.815
      67 30.815
      67 30.815
12/09/2025 14:04:25.047 160   30.81
      160 30.81
      160 30.81
12/09/2025 14:03:46.055 94   30.805
      94 30.805
      94 30.805
12/09/2025 14:03:40.930 3 000   30.805
      3 000 30.805
      3 000 30.805
12/09/2025 14:03:11.388 1 700   30.805
      1 700 30.805
      1 700 30.805
12/09/2025 14:03:09.077 150   30.815
      150 30.815
      150 30.815
12/09/2025 13:59:34.988 4   30.815
      4 30.815
      4 30.815
12/09/2025 13:57:24.096 100   30.805
      100 30.805
      100 30.805
12/09/2025 13:55:14.346 5   30.805
      5 30.805
      5 30.805
12/09/2025 13:48:04.093 130   30.79
      130 30.79
      130 30.79
12/09/2025 13:40:22.773 3 000   30.795
      3 000 30.795
      3 000 30.795
12/09/2025 13:37:34.198 25   30.795
      25 30.795
      25 30.795
12/09/2025 13:28:26.173 165   30.75
      165 30.75
      165 30.75
12/09/2025 13:21:31.846 65   30.745
      65 30.745
      65 30.745
12/09/2025 13:14:32.854 484   30.72
      484 30.72
      484 30.72
12/09/2025 13:12:28.608 50   30.725
      50 30.725
      50 30.725
12/09/2025 13:10:10.769 35   30.73
      35 30.73
      35 30.73
12/09/2025 13:05:20.878 38   30.73
      38 30.73
      38 30.73
12/09/2025 13:04:45.378 1   30.735
      1 30.735
      1 30.735
12/09/2025 12:59:31.093 3 000   30.715
      3 000 30.715
      3 000 30.715
12/09/2025 12:58:46.523 100   30.71
      100 30.71
      100 30.71
12/09/2025 12:51:20.628 75   30.68
      75 30.68
      75 30.68
12/09/2025 12:49:19.015 60   30.675
      60 30.675
      60 30.675
12/09/2025 12:44:36.301 9   30.635
      9 30.635
      9 30.635
12/09/2025 12:44:34.146 200   30.64
      200 30.64
      200 30.64
12/09/2025 12:32:21.890 125   30.65
      125 30.65
      125 30.65
12/09/2025 12:31:08.823 50   30.65
      50 30.65
      50 30.65
12/09/2025 12:22:06.908 300   30.675
      300 30.675
      300 30.675
12/09/2025 12:12:15.904 300   30.655
      300 30.655
      300 30.655
12/09/2025 12:11:12.712 1 752   30.66
      1 752 30.66
      1 752 30.66
12/09/2025 12:11:01.054 15   30.66
      15 30.66
      15 30.66
12/09/2025 12:07:32.382 170   30.665
      170 30.665
      170 30.665
12/09/2025 12:04:49.955 100   30.685
      100 30.685
      100 30.685
12/09/2025 11:53:46.931 53   30.70
      53 30.70
      53 30.70
12/09/2025 11:50:53.688 16   30.725
      16 30.725
      16 30.725
12/09/2025 11:47:53.971 118   30.73
      118 30.73
      118 30.73
12/09/2025 11:46:29.726 293   30.74
      293 30.74
      293 30.74
12/09/2025 11:44:22.485 162   30.74
      162 30.74
      162 30.74
12/09/2025 11:43:39.608 130   30.75
      130 30.75
      130 30.75
12/09/2025 11:43:36.514 100   30.75
      100 30.75
      100 30.75
12/09/2025 11:37:43.437 500   30.745
      500 30.745
      500 30.745
12/09/2025 11:36:09.522 10   30.74
      10 30.74
      10 30.74
12/09/2025 11:32:37.227 16   30.735
      16 30.735
      16 30.735
12/09/2025 11:29:14.552 10   30.73
      10 30.73
      10 30.73
12/09/2025 11:17:39.513 200   30.68
      200 30.68
      200 30.68
12/09/2025 11:16:47.022 100   30.67
      100 30.67
      100 30.67
12/09/2025 11:13:50.252 40   30.66
      40 30.66
      40 30.66
12/09/2025 11:09:29.381 51   30.655
      51 30.655
      51 30.655
12/09/2025 11:04:07.935 60   30.64
      60 30.64
      60 30.64
12/09/2025 11:03:49.564 195   30.635
      195 30.635
      195 30.635
12/09/2025 10:55:13.998 100   30.655
      100 30.655
      100 30.655
12/09/2025 10:50:47.478 1   30.635
      1 30.635
      1 30.635
12/09/2025 10:46:44.401 1   30.63
      1 30.63
      1 30.63
12/09/2025 10:45:51.596 158   30.615
      158 30.615
      158 30.615
12/09/2025 10:41:10.300 500   30.63
      500 30.63
      500 30.63
12/09/2025 10:41:09.793 86   30.63
      86 30.63
      86 30.63
12/09/2025 10:38:41.098 37   30.615
      37 30.615
      37 30.615
12/09/2025 10:33:10.620 164   30.635
      164 30.635
      164 30.635
12/09/2025 10:31:02.414 30   30.62
      30 30.62
      30 30.62
12/09/2025 10:28:42.034 22   30.63
      22 30.63
      22 30.63
12/09/2025 10:27:39.544 7   30.635
      7 30.635
      7 30.635
12/09/2025 10:27:22.327 100   30.635
      100 30.635
      100 30.635
12/09/2025 10:27:06.720 300   30.635
      300 30.635
      300 30.635
12/09/2025 10:10:52.134 772   30.72
      772 30.72
      772 30.72
12/09/2025 10:09:42.582 70   30.73
      70 30.73
      70 30.73
12/09/2025 10:04:32.287 1 000   30.73
      1 000 30.73
      1 000 30.73
12/09/2025 10:02:42.657 1 000   30.745
      1 000 30.745
      1 000 30.745
12/09/2025 09:59:20.894 100   30.725
      100 30.725
      100 30.725
12/09/2025 09:57:13.173 5   30.725
      5 30.725
      5 30.725
12/09/2025 09:56:37.284 250   30.725
      250 30.725
      250 30.725
12/09/2025 09:54:54.768 100   30.73
      100 30.73
      100 30.73
12/09/2025 09:53:15.732 75   30.725
      75 30.725
      75 30.725
12/09/2025 09:49:18.589 350   30.695
      350 30.695
      350 30.695
12/09/2025 09:49:14.873 160   30.695
      160 30.695
      160 30.695
12/09/2025 09:43:05.375 700   30.695
      700 30.695
      700 30.695
12/09/2025 09:42:49.484 160   30.705
      160 30.705
      160 30.705
12/09/2025 09:42:22.689 130   30.71
      130 30.71
      130 30.71
12/09/2025 09:31:16.839 2   30.665
      2 30.665
      2 30.665
12/09/2025 09:30:46.644 10   30.665
      10 30.665
      10 30.665
12/09/2025 09:30:16.816 100   30.66
      100 30.66
      100 30.66
12/09/2025 09:22:24.771 100   30.685
      100 30.685
      100 30.685
12/09/2025 09:21:21.766 2 100   30.68
      2 100 30.68
      2 100 30.68
12/09/2025 09:18:34.609 33   30.635
      33 30.635
      33 30.635
12/09/2025 09:17:19.142 21   30.635
      21 30.635
      21 30.635
12/09/2025 09:16:07.708 9   30.66
      9 30.66
      9 30.66
12/09/2025 09:15:05.213 2   30.645
      2 30.645
      2 30.645
12/09/2025 09:10:18.414 50   30.635
      50 30.635
      50 30.635
12/09/2025 09:08:33.549 130   30.64
      130 30.64
      130 30.64
12/09/2025 09:05:05.158 10   30.615
      10 30.615
      10 30.615
12/09/2025 09:02:49.241 800   30.59
      800 30.59
      800 30.59
12/09/2025 09:01:09.975 3 000   30.60
      3 000 30.60
      3 000 30.60
12/09/2025 09:00:23.989 399   30.56
      399 30.56
      399 30.56
12/09/2025 09:00:23.856 105   30.575
      100 30.575
      5 30.575
      104 30.575
      1 30.575
12/09/2025 08:45:58.989 19   30.69
      19 30.69
      19 30.69
12/09/2025 08:38:53.221 18   30.69
      18 30.69
      18 30.69
12/09/2025 08:36:28.405 25   30.635
      25 30.635
      25 30.635
12/09/2025 08:25:12.811 50   30.69
      50 30.69
      50 30.69
12/09/2025 08:18:28.085 100   30.70
      100 30.70
      100 30.70
12/09/2025 08:14:11.031 50   30.655
      50 30.655
      50 30.655
12/09/2025 08:11:16.724 160   30.67
      160 30.67
      160 30.67
12/09/2025 08:01:44.377 200   30.705
      200 30.705
      200 30.705
12/09/2025 08:00:12.583 4   30.705
      4 30.705
      4 30.705
12/09/2025 08:00:12.391 1   30.715
      1 30.715
      1 30.715
12/09/2025 07:30:00.221 193   30.695
      100 30.695
      10 30.695
      5 30.695
      39 30.695
      23 30.695
      3 30.695
      100 30.695
      5 30.695
      52 30.695
      49 30.695
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)