Tradegate Exchange

Shell PLC

341

193

31.485

Date	Time	Volume	Order Volume	Price
16/06/2025	10:24:59.303	1		31.485
			1	31.485
			1	31.485
16/06/2025	10:24:20.616	100		31.47
			100	31.47
			100	31.47
16/06/2025	10:24:06.733	57		31.48
			57	31.48
			57	31.48
16/06/2025	10:21:32.109	100		31.47
			100	31.47
			100	31.47
16/06/2025	10:19:17.784	33		31.47
			33	31.47
			33	31.47
16/06/2025	10:18:42.677	200		31.475
			200	31.475
			200	31.475
16/06/2025	10:17:57.372	48		31.48
			48	31.48
			48	31.48
16/06/2025	10:17:49.585	30		31.48
			30	31.48
			30	31.48
16/06/2025	10:17:07.589	10		31.485
			10	31.485
			10	31.485
16/06/2025	10:16:12.560	16		31.49
			16	31.49
			16	31.49
16/06/2025	10:15:56.329	200		31.49
			200	31.49
			200	31.49
16/06/2025	10:15:02.565	18		31.485
			18	31.485
			18	31.485
16/06/2025	10:13:47.672	100		31.47
			100	31.47
			100	31.47
16/06/2025	10:09:40.782	170		31.455
			170	31.455
			170	31.455
16/06/2025	10:09:38.665	100		31.455
			100	31.455
			100	31.455
16/06/2025	10:09:12.412	7		31.45
			7	31.45
			7	31.45
16/06/2025	10:08:10.979	500		31.43
			500	31.43
			500	31.43
16/06/2025	10:04:32.380	250		31.40
			250	31.40
			250	31.40
16/06/2025	10:04:01.535	20		31.39
			20	31.39
			20	31.39
16/06/2025	10:03:52.580	1 465		31.40
			300	31.40
			200	31.40
			300	31.40
			315	31.40
			350	31.40
			1 465	31.40
16/06/2025	10:03:10.468	7		31.415
			7	31.415
			7	31.415
16/06/2025	10:01:51.994	30		31.42
			30	31.42
			30	31.42
16/06/2025	09:58:14.801	30		31.47
			30	31.47
			30	31.47
16/06/2025	09:57:55.006	500		31.47
			500	31.47
			500	31.47
16/06/2025	09:55:11.152	50		31.445
			50	31.445
			50	31.445
16/06/2025	09:54:31.208	730		31.445
			730	31.445
			730	31.445
16/06/2025	09:54:21.650	16		31.45
			16	31.45
			16	31.45
16/06/2025	09:53:57.788	121		31.45
			121	31.45
			121	31.45
16/06/2025	09:51:27.037	1 000		31.495
			1 000	31.495
			1 000	31.495
16/06/2025	09:49:28.216	150		31.455
			150	31.455
			150	31.455
16/06/2025	09:48:48.626	100		31.46
			100	31.46
			100	31.46
16/06/2025	09:48:47.404	100		31.46
			100	31.46
			100	31.46
16/06/2025	09:48:17.736	200		31.47
			200	31.47
			200	31.47
16/06/2025	09:46:40.842	10		31.475
			10	31.475
			10	31.475
16/06/2025	09:45:50.377	150		31.445
			150	31.445
			150	31.445
16/06/2025	09:45:29.670	600		31.46
			600	31.46
			600	31.46
16/06/2025	09:45:02.813	400		31.465
			400	31.465
			400	31.465
16/06/2025	09:44:30.115	40		31.455
			40	31.455
			40	31.455
16/06/2025	09:40:58.555	1 000		31.485
			1 000	31.485
			1 000	31.485
16/06/2025	09:40:19.535	200		31.47
			200	31.47
			200	31.47
16/06/2025	09:38:39.798	7		31.465
			7	31.465
			7	31.465
16/06/2025	09:38:17.663	1 500		31.47
			1 500	31.47
			1 500	31.47
16/06/2025	09:36:07.588	3 000		31.47
			3 000	31.47
			3 000	31.47
16/06/2025	09:35:36.308	100		31.47
			100	31.47
			100	31.47
16/06/2025	09:35:02.256	167		31.485
			167	31.485
			167	31.485
16/06/2025	09:33:30.222	40		31.505
			40	31.505
			40	31.505
16/06/2025	09:32:44.615	1 100		31.505
			1 100	31.505
			1 100	31.505
16/06/2025	09:30:47.736	500		31.515
			500	31.515
			500	31.515
16/06/2025	09:30:24.396	38		31.535
			38	31.535
			38	31.535
16/06/2025	09:30:17.427	1		31.52
			1	31.52
			1	31.52
16/06/2025	09:30:15.477	549		31.53
			549	31.53
			549	31.53
16/06/2025	09:30:01.749	4		31.53
			4	31.53
			4	31.53
16/06/2025	09:28:22.310	250		31.51
			250	31.51
			250	31.51
16/06/2025	09:26:51.595	10		31.51
			10	31.51
			10	31.51
16/06/2025	09:26:01.421	165		31.50
			165	31.50
			165	31.50
16/06/2025	09:24:43.196	30		31.475
			30	31.475
			30	31.475
16/06/2025	09:23:12.318	10		31.44
			10	31.44
			10	31.44
16/06/2025	09:23:03.203	1 400		31.45
			1 400	31.45
			1 400	31.45
16/06/2025	09:22:32.214	3 000		31.45
			3 000	31.45
			3 000	31.45
16/06/2025	09:22:04.344	2 897		31.445
			2 897	31.445
			2 897	31.445
16/06/2025	09:21:53.909	50		31.45
			50	31.45
			50	31.45
16/06/2025	09:21:10.226	2		31.48
			2	31.48
			2	31.48
16/06/2025	09:20:02.757	8		31.50
			8	31.50
			8	31.50
16/06/2025	09:19:16.301	100		31.485
			100	31.485
			100	31.485
16/06/2025	09:18:53.677	5		31.50
			5	31.50
			5	31.50
16/06/2025	09:18:40.987	35		31.49
			35	31.49
			35	31.49
16/06/2025	09:16:14.403	240		31.53
			240	31.53
			240	31.53
16/06/2025	09:16:06.440	16		31.525
			16	31.525
			16	31.525
16/06/2025	09:16:02.606	223		31.52
			223	31.52
			223	31.52
16/06/2025	09:15:54.156	7		31.525
			7	31.525
			7	31.525
16/06/2025	09:15:40.251	19		31.505
			19	31.505
			19	31.505
16/06/2025	09:15:16.635	40		31.52
			40	31.52
			40	31.52
16/06/2025	09:14:59.588	50		31.53
			50	31.53
			50	31.53
16/06/2025	09:12:45.310	34		31.515
			34	31.515
			34	31.515
16/06/2025	09:12:37.318	80		31.52
			80	31.52
			80	31.52
16/06/2025	09:10:05.607	2		31.51
			2	31.51
			2	31.51
16/06/2025	09:08:59.852	50		31.505
			50	31.505
			50	31.505
16/06/2025	09:08:58.287	220		31.485
			220	31.485
			220	31.485
16/06/2025	09:08:38.360	250		31.48
			250	31.48
			250	31.48
16/06/2025	09:07:00.793	100		31.455
			100	31.455
			100	31.455
16/06/2025	09:06:18.304	36		31.44
			20	31.44
			16	31.44
			36	31.44
16/06/2025	09:05:22.440	2 200		31.42
			2 200	31.42
			2 200	31.42
16/06/2025	09:05:11.889	2 200		31.42
			2 200	31.42
			2 200	31.42
16/06/2025	09:05:11.307	75		31.42
			75	31.42
			75	31.42
16/06/2025	09:05:10.490	70		31.43
			70	31.43
			70	31.43
16/06/2025	09:05:08.528	12		31.44
			12	31.44
			12	31.44
16/06/2025	09:05:07.475	145		31.46
			145	31.46
			145	31.46
16/06/2025	09:04:32.224	15		31.48
			15	31.48
			15	31.48
16/06/2025	09:03:54.924	614		31.49
			50	31.49
			5	31.49
			179	31.49
			32	31.49
			33	31.49
			100	31.49
			90	31.49
			125	31.49
			19	31.49
			595	31.49
16/06/2025	09:02:45.472	3 000		31.465
			40	31.465
			1 520	31.465
			315	31.465
			40	31.465
			317	31.465
			25	31.465
			130	31.465
			150	31.465
			100	31.465
			3 000	31.465
			40	31.465
			250	31.465
			43	31.465
			30	31.465
16/06/2025	08:58:18.940	145		31.73
			45	31.73
			145	31.73
			100	31.73
16/06/2025	08:54:04.932	100		31.73
			100	31.73
			100	31.73
16/06/2025	08:53:41.875	63		31.73
			63	31.73
			63	31.73
16/06/2025	08:52:57.790	100		31.70
			100	31.70
			100	31.70
16/06/2025	08:52:57.211	300		31.70
			300	31.70
			200	31.70
			100	31.70
16/06/2025	08:52:51.384	200		31.705
			200	31.705
			200	31.705
16/06/2025	08:51:56.027	5		31.73
			5	31.73
			5	31.73
16/06/2025	08:51:18.124	141		31.73
			141	31.73
			141	31.73
16/06/2025	08:48:39.645	2		31.665
			2	31.665
			2	31.665
16/06/2025	08:46:08.188	100		31.695
			100	31.695
			100	31.695
16/06/2025	08:45:37.849	80		31.695
			80	31.695
			80	31.695
16/06/2025	08:44:27.364	200		31.695
			200	31.695
			200	31.695
16/06/2025	08:44:24.808	15		31.695
			15	31.695
			15	31.695
16/06/2025	08:43:10.791	3		31.695
			3	31.695
			3	31.695
16/06/2025	08:41:45.900	150		31.695
			150	31.695
			150	31.695
16/06/2025	08:41:26.527	200		31.70
			200	31.70
			200	31.70
16/06/2025	08:41:26.379	200		31.70
			200	31.70
			200	31.70
16/06/2025	08:41:04.130	320		31.73
			131	31.73
			320	31.73
			189	31.73
16/06/2025	08:41:01.695	860		31.70
			800	31.70
			860	31.70
			60	31.70
16/06/2025	08:41:01.659	200		31.705
			200	31.705
			200	31.705
16/06/2025	08:39:35.010	40		31.73
			40	31.73
			40	31.73
16/06/2025	08:38:46.830	65		31.73
			65	31.73
			65	31.73
16/06/2025	08:37:45.256	100		31.73
			100	31.73
			100	31.73
16/06/2025	08:36:40.021	15		31.73
			15	31.73
			15	31.73
16/06/2025	08:36:37.852	1		31.73
			1	31.73
			1	31.73
16/06/2025	08:36:09.132	53		31.73
			50	31.73
			3	31.73
			1	31.73
			52	31.73
16/06/2025	08:35:04.626	170		31.73
			170	31.73
			170	31.73
16/06/2025	08:34:40.931	1		31.73
			1	31.73
			1	31.73
16/06/2025	08:33:56.485	100		31.73
			100	31.73
			100	31.73
16/06/2025	08:32:07.976	200		31.73
			200	31.73
			100	31.73
			100	31.73
16/06/2025	08:30:54.914	150		31.73
			150	31.73
			150	31.73
16/06/2025	08:29:10.829	50		31.73
			50	31.73
			50	31.73
16/06/2025	08:27:38.585	78		31.73
			78	31.73
			78	31.73
16/06/2025	08:27:37.942	200		31.73
			200	31.73
			200	31.73
16/06/2025	08:27:11.821	200		31.73
			200	31.73
			200	31.73
16/06/2025	08:27:08.709	200		31.73
			200	31.73
			200	31.73
16/06/2025	08:26:22.154	200		31.735
			200	31.735
			200	31.735
16/06/2025	08:25:31.682	384		31.75
			384	31.75
			192	31.75
			192	31.75
16/06/2025	08:25:02.113	200		31.755
			200	31.755
			200	31.755
16/06/2025	08:23:47.611	7		31.765
			7	31.765
			7	31.765
16/06/2025	08:22:40.564	100		31.765
			100	31.765
			100	31.765
16/06/2025	08:22:40.516	225		31.77
			225	31.77
			225	31.77
16/06/2025	08:22:38.707	18		31.775
			18	31.775
			18	31.775
16/06/2025	08:21:44.526	1 800		31.77
			1 800	31.77
			1 800	31.77
16/06/2025	08:20:42.578	200		31.765
			200	31.765
			200	31.765
16/06/2025	08:19:38.834	200		31.755
			200	31.755
			200	31.755
16/06/2025	08:19:36.626	200		31.755
			200	31.755
			200	31.755
16/06/2025	08:17:39.844	15		31.765
			15	31.765
			15	31.765
16/06/2025	08:16:45.988	100		31.765
			100	31.765
			100	31.765
16/06/2025	08:16:09.401	200		31.765
			200	31.765
			200	31.765
16/06/2025	08:15:32.960	188		31.765
			32	31.765
			88	31.765
			156	31.765
			100	31.765
16/06/2025	08:14:54.078	200		31.765
			200	31.765
			200	31.765
16/06/2025	08:14:09.589	200		31.78
			200	31.78
			200	31.78
16/06/2025	08:13:17.065	48		31.775
			48	31.775
			48	31.775
16/06/2025	08:13:08.348	200		31.775
			200	31.775
			200	31.775
16/06/2025	08:12:44.212	326		31.775
			326	31.775
			326	31.775
16/06/2025	08:11:24.304	1		31.75
			1	31.75
			1	31.75
16/06/2025	08:10:30.600	300		31.765
			300	31.765
			140	31.765
			160	31.765
16/06/2025	08:09:14.926	200		31.765
			200	31.765
			200	31.765
16/06/2025	08:09:12.787	310		31.765
			100	31.765
			200	31.765
			310	31.765
			10	31.765
16/06/2025	08:08:30.723	200		31.76
			200	31.76
			200	31.76
16/06/2025	08:08:29.043	73		31.76
			73	31.76
			73	31.76
16/06/2025	08:08:24.701	150		31.765
			100	31.765
			50	31.765
			150	31.765
16/06/2025	08:07:25.074	200		31.765
			200	31.765
			200	31.765
16/06/2025	08:07:08.981	54		31.795
			54	31.795
			50	31.795
			4	31.795
16/06/2025	08:04:21.942	78		31.795
			78	31.795
			78	31.795
16/06/2025	08:04:21.744	200		31.795
			200	31.795
			200	31.795
16/06/2025	08:04:21.635	200		31.795
			200	31.795
			200	31.795
16/06/2025	08:04:21.441	200		31.795
			200	31.795
			200	31.795
16/06/2025	08:04:21.300	200		31.795
			12	31.795
			200	31.795
			188	31.795
16/06/2025	08:04:21.126	200		31.795
			200	31.795
			200	31.795
16/06/2025	08:04:20.880	200		31.795
			44	31.795
			156	31.795
			200	31.795
16/06/2025	08:04:18.167	200		31.795
			100	31.795
			200	31.795
			16	31.795
			10	31.795
			60	31.795
			7	31.795
			7	31.795
16/06/2025	08:01:31.019	3 129		31.80
			400	31.80
			29	31.80
			700	31.80
			2 749	31.80
			2 000	31.80
			100	31.80
			40	31.80
			110	31.80
			100	31.80
			30	31.80
16/06/2025	07:59:06.909	200		31.795
			200	31.795
			200	31.795
16/06/2025	07:57:45.318	22		31.795
			22	31.795
			22	31.795
16/06/2025	07:57:14.165	100		31.795
			100	31.795
			100	31.795
16/06/2025	07:55:18.788	155		31.795
			155	31.795
			155	31.795
16/06/2025	07:55:15.971	200		31.795
			200	31.795
			200	31.795
16/06/2025	07:53:41.406	200		31.795
			200	31.795
			200	31.795
16/06/2025	07:52:13.883	2 500		31.79
			32	31.79
			500	31.79
			411	31.79
			2 000	31.79
			2 000	31.79
			47	31.79
			10	31.79
16/06/2025	07:49:56.576	150		31.785
			150	31.785
			150	31.785
16/06/2025	07:48:14.335	48		31.785
			48	31.785
			48	31.785
16/06/2025	07:47:48.355	50		31.765
			50	31.765
			50	31.765
16/06/2025	07:47:05.428	41		31.735
			41	31.735
			41	31.735
16/06/2025	07:47:02.851	100		31.77
			100	31.77
			100	31.77
16/06/2025	07:44:54.695	200		31.76
			200	31.76
			200	31.76
16/06/2025	07:44:40.792	30		31.76
			30	31.76
			30	31.76
16/06/2025	07:44:28.906	42		31.76
			42	31.76
			42	31.76
16/06/2025	07:44:08.467	70		31.76
			70	31.76
			70	31.76
16/06/2025	07:44:03.379	10		31.755
			10	31.755
			10	31.755
16/06/2025	07:43:56.197	60		31.76
			60	31.76
			60	31.76
16/06/2025	07:41:18.177	100		31.755
			100	31.755
			100	31.755
16/06/2025	07:39:20.060	500		31.75
			25	31.75
			62	31.75
			500	31.75
			63	31.75
			100	31.75
			70	31.75
			180	31.75
16/06/2025	07:37:42.124	100		31.785
			100	31.785
			100	31.785
16/06/2025	07:36:56.548	47		31.785
			47	31.785
			47	31.785
16/06/2025	07:36:35.611	10		31.785
			10	31.785
			10	31.785
16/06/2025	07:35:25.736	70		31.785
			70	31.785
			70	31.785
16/06/2025	07:33:38.987	111		31.785
			111	31.785
			111	31.785
16/06/2025	07:32:17.960	4		31.785
			4	31.785
			4	31.785
16/06/2025	07:30:53.850	1		31.735
			1	31.735
			1	31.735
16/06/2025	07:30:37.473	3 286		31.79
			130	31.79
			4	31.79
			65	31.79
			150	31.79
			200	31.79
			800	31.79
			150	31.79
			40	31.79
			15	31.79
			24	31.79
			2	31.79
			10	31.79
			100	31.79
			16	31.79
			150	31.79
			100	31.79
			150	31.79
			5	31.79
			150	31.79
			29	31.79
			150	31.79
			8	31.79
			10	31.79
			300	31.79
			156	31.79
			10	31.79
			100	31.79
			100	31.79
			190	31.79
			30	31.79
			158	31.79
			46	31.79
			7	31.79
			33	31.79
			10	31.79
			3	31.79
			20	31.79
			2 000	31.79
			486	31.79
			15	31.79
			200	31.79
			150	31.79
			100	31.79
16/06/2025	07:30:37.100	4 278		31.74
			65	31.74
			150	31.74
			20	31.74
			317	31.74
			50	31.74
			2 000	31.74
			100	31.74
			350	31.74
			35	31.74
			20	31.74
			15	31.74
			3	31.74
			12	31.74
			15	31.74
			317	31.74
			500	31.74
			32	31.74
			5	31.74
			100	31.74
			300	31.74
			2	31.74
			123	31.74
			13	31.74
			10	31.74
			95	31.74
			30	31.74
			4	31.74
			1 000	31.74
			1 271	31.74
			15	31.74
			255	31.74
			60	31.74
			6	31.74
			50	31.74
			300	31.74
			45	31.74
			160	31.74
			76	31.74
			635	31.74

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 820.50
Ask: 1 821.00
Volume: 33 049
+1.73%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 10:26:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice