Tradegate Exchange

Shell PLC

286

269

31.71

Date	Time	Volume	Order Volume	Price
19/06/2025	16:07:30.750	24		31.71
			24	31.71
			24	31.71
19/06/2025	16:02:50.701	12		31.705
			12	31.705
			12	31.705
19/06/2025	16:01:17.488	94		31.70
			94	31.70
			94	31.70
19/06/2025	16:00:06.659	1		31.72
			1	31.72
			1	31.72
19/06/2025	15:59:07.017	20		31.72
			20	31.72
			20	31.72
19/06/2025	15:58:56.863	50		31.715
			50	31.715
			50	31.715
19/06/2025	15:46:50.501	250		31.705
			250	31.705
			250	31.705
19/06/2025	15:41:36.194	35		31.725
			35	31.725
			35	31.725
19/06/2025	15:37:07.151	1		31.69
			1	31.69
			1	31.69
19/06/2025	15:36:55.994	330		31.69
			330	31.69
			330	31.69
19/06/2025	15:32:53.042	32		31.66
			32	31.66
			32	31.66
19/06/2025	15:32:33.134	8		31.655
			8	31.655
			8	31.655
19/06/2025	15:32:15.727	2		31.65
			2	31.65
			2	31.65
19/06/2025	15:32:01.926	3 000		31.66
			3 000	31.66
			3 000	31.66
19/06/2025	15:30:22.684	75		31.65
			75	31.65
			75	31.65
19/06/2025	15:18:09.754	1 000		31.64
			1 000	31.64
			1 000	31.64
19/06/2025	15:09:18.753	50		31.63
			50	31.63
			50	31.63
19/06/2025	15:06:53.102	300		31.645
			300	31.645
			300	31.645
19/06/2025	15:05:39.954	1 000		31.635
			1 000	31.635
			1 000	31.635
19/06/2025	15:00:50.688	30		31.67
			30	31.67
			30	31.67
19/06/2025	15:00:02.262	11		31.65
			11	31.65
			11	31.65
19/06/2025	14:55:14.692	100		31.63
			100	31.63
			100	31.63
19/06/2025	14:54:19.594	10		31.625
			10	31.625
			10	31.625
19/06/2025	14:53:46.080	200		31.63
			200	31.63
			200	31.63
19/06/2025	14:51:24.039	145		31.635
			145	31.635
			145	31.635
19/06/2025	14:47:14.429	250		31.635
			250	31.635
			250	31.635
19/06/2025	14:45:35.590	5		31.645
			5	31.645
			5	31.645
19/06/2025	14:44:45.038	15		31.645
			15	31.645
			15	31.645
19/06/2025	14:42:59.082	15		31.65
			15	31.65
			15	31.65
19/06/2025	14:38:37.168	5		31.625
			5	31.625
			5	31.625
19/06/2025	14:38:03.383	80		31.63
			80	31.63
			80	31.63
19/06/2025	14:36:28.987	1		31.61
			1	31.61
			1	31.61
19/06/2025	14:36:22.972	75		31.61
			75	31.61
			75	31.61
19/06/2025	14:36:11.296	155		31.61
			155	31.61
			155	31.61
19/06/2025	14:35:22.159	250		31.61
			250	31.61
			250	31.61
19/06/2025	14:29:12.725	100		31.60
			100	31.60
			100	31.60
19/06/2025	14:28:21.470	20		31.605
			20	31.605
			20	31.605
19/06/2025	14:27:56.631	3		31.605
			3	31.605
			3	31.605
19/06/2025	14:26:10.737	126		31.595
			126	31.595
			126	31.595
19/06/2025	14:17:13.784	50		31.585
			50	31.585
			50	31.585
19/06/2025	14:14:39.328	30		31.595
			30	31.595
			30	31.595
19/06/2025	14:12:38.480	65		31.575
			65	31.575
			65	31.575
19/06/2025	14:08:27.736	24		31.565
			24	31.565
			24	31.565
19/06/2025	14:08:03.761	1 000		31.555
			1 000	31.555
			1 000	31.555
19/06/2025	14:04:19.157	30		31.565
			30	31.565
			30	31.565
19/06/2025	14:03:55.293	42		31.565
			42	31.565
			42	31.565
19/06/2025	13:59:15.411	100		31.57
			100	31.57
			100	31.57
19/06/2025	13:58:22.302	190		31.57
			190	31.57
			190	31.57
19/06/2025	13:57:21.006	20		31.57
			20	31.57
			20	31.57
19/06/2025	13:56:43.545	320		31.565
			320	31.565
			320	31.565
19/06/2025	13:51:05.131	63		31.555
			63	31.555
			63	31.555
19/06/2025	13:51:04.863	79		31.545
			79	31.545
			79	31.545
19/06/2025	13:50:23.968	4		31.55
			4	31.55
			4	31.55
19/06/2025	13:50:21.911	300		31.55
			300	31.55
			300	31.55
19/06/2025	13:47:50.765	1 000		31.535
			1 000	31.535
			1 000	31.535
19/06/2025	13:45:45.211	200		31.535
			200	31.535
			200	31.535
19/06/2025	13:44:08.785	5		31.535
			5	31.535
			5	31.535
19/06/2025	13:41:49.605	50		31.54
			50	31.54
			50	31.54
19/06/2025	13:37:50.876	1 000		31.55
			1 000	31.55
			1 000	31.55
19/06/2025	13:37:06.957	300		31.55
			300	31.55
			300	31.55
19/06/2025	13:36:19.089	100		31.56
			100	31.56
			100	31.56
19/06/2025	13:33:35.216	35		31.575
			35	31.575
			35	31.575
19/06/2025	13:30:18.229	1 000		31.555
			1 000	31.555
			1 000	31.555
19/06/2025	13:28:16.376	1		31.565
			1	31.565
			1	31.565
19/06/2025	13:26:56.347	1		31.57
			1	31.57
			1	31.57
19/06/2025	13:19:59.106	17		31.585
			17	31.585
			17	31.585
19/06/2025	13:19:12.852	100		31.59
			100	31.59
			100	31.59
19/06/2025	13:17:43.350	25		31.59
			25	31.59
			25	31.59
19/06/2025	13:12:51.112	158		31.615
			158	31.615
			158	31.615
19/06/2025	13:11:19.893	64		31.62
			64	31.62
			64	31.62
19/06/2025	13:10:49.676	1 500		31.635
			1 500	31.635
			1 500	31.635
19/06/2025	13:08:38.721	500		31.625
			500	31.625
			500	31.625
19/06/2025	13:06:22.745	20		31.63
			20	31.63
			20	31.63
19/06/2025	13:03:59.179	10		31.64
			10	31.64
			10	31.64
19/06/2025	13:00:11.766	100		31.65
			100	31.65
			100	31.65
19/06/2025	12:55:38.046	690		31.69
			690	31.69
			690	31.69
19/06/2025	12:55:27.991	100		31.695
			100	31.695
			100	31.695
19/06/2025	12:54:26.621	20		31.70
			20	31.70
			20	31.70
19/06/2025	12:54:15.381	30		31.70
			30	31.70
			30	31.70
19/06/2025	12:50:07.598	1		31.695
			1	31.695
			1	31.695
19/06/2025	12:46:53.556	250		31.71
			250	31.71
			250	31.71
19/06/2025	12:46:52.690	40		31.71
			40	31.71
			40	31.71
19/06/2025	12:45:22.119	32		31.71
			32	31.71
			32	31.71
19/06/2025	12:43:27.601	313		31.71
			313	31.71
			313	31.71
19/06/2025	12:42:55.744	300		31.69
			300	31.69
			300	31.69
19/06/2025	12:38:59.973	2		31.70
			2	31.70
			2	31.70
19/06/2025	12:38:40.207	65		31.70
			65	31.70
			65	31.70
19/06/2025	12:38:02.351	1		31.70
			1	31.70
			1	31.70
19/06/2025	12:35:21.737	1		31.705
			1	31.705
			1	31.705
19/06/2025	12:34:40.852	100		31.71
			100	31.71
			100	31.71
19/06/2025	12:34:04.670	200		31.70
			200	31.70
			200	31.70
19/06/2025	12:32:28.096	20		31.705
			20	31.705
			20	31.705
19/06/2025	12:25:20.216	6		31.685
			6	31.685
			6	31.685
19/06/2025	12:24:14.516	60		31.68
			60	31.68
			60	31.68
19/06/2025	12:17:23.501	100		31.675
			100	31.675
			100	31.675
19/06/2025	12:16:02.947	80		31.68
			80	31.68
			80	31.68
19/06/2025	12:15:43.517	8		31.675
			8	31.675
			8	31.675
19/06/2025	12:12:21.016	1		31.665
			1	31.665
			1	31.665
19/06/2025	12:12:11.023	10		31.675
			10	31.675
			10	31.675
19/06/2025	12:11:03.476	75		31.68
			75	31.68
			75	31.68
19/06/2025	12:09:24.616	16		31.68
			16	31.68
			16	31.68
19/06/2025	12:07:44.597	347		31.68
			347	31.68
			347	31.68
19/06/2025	12:04:28.490	980		31.665
			980	31.665
			980	31.665
19/06/2025	12:03:34.354	5		31.66
			5	31.66
			5	31.66
19/06/2025	11:58:00.686	6		31.67
			6	31.67
			6	31.67
19/06/2025	11:54:54.535	200		31.665
			200	31.665
			200	31.665
19/06/2025	11:54:14.143	50		31.665
			50	31.665
			50	31.665
19/06/2025	11:51:57.646	120		31.65
			120	31.65
			120	31.65
19/06/2025	11:45:15.332	250		31.63
			250	31.63
			250	31.63
19/06/2025	11:41:26.279	90		31.66
			90	31.66
			90	31.66
19/06/2025	11:40:10.325	7		31.63
			7	31.63
			7	31.63
19/06/2025	11:33:32.662	48		31.65
			48	31.65
			48	31.65
19/06/2025	11:32:55.520	200		31.665
			200	31.665
			200	31.665
19/06/2025	11:31:53.389	150		31.665
			150	31.665
			150	31.665
19/06/2025	11:28:44.349	2 000		31.645
			2 000	31.645
			2 000	31.645
19/06/2025	11:20:38.517	40		31.63
			40	31.63
			40	31.63
19/06/2025	11:20:28.857	100		31.625
			100	31.625
			100	31.625
19/06/2025	11:20:07.066	50		31.62
			50	31.62
			50	31.62
19/06/2025	11:18:20.613	30		31.615
			30	31.615
			30	31.615
19/06/2025	11:15:58.617	150		31.615
			150	31.615
			150	31.615
19/06/2025	11:12:22.793	20		31.605
			20	31.605
			20	31.605
19/06/2025	11:11:59.739	25		31.615
			25	31.615
			25	31.615
19/06/2025	11:08:43.652	160		31.62
			160	31.62
			160	31.62
19/06/2025	11:05:48.044	99		31.63
			99	31.63
			99	31.63
19/06/2025	11:03:26.202	31		31.65
			31	31.65
			31	31.65
19/06/2025	11:02:07.883	10		31.645
			10	31.645
			10	31.645
19/06/2025	11:01:27.061	1		31.65
			1	31.65
			1	31.65
19/06/2025	11:00:13.928	32		31.645
			32	31.645
			32	31.645
19/06/2025	10:59:25.235	95		31.64
			95	31.64
			95	31.64
19/06/2025	10:55:53.946	33		31.64
			33	31.64
			33	31.64
19/06/2025	10:55:29.319	30		31.625
			30	31.625
			30	31.625
19/06/2025	10:53:28.382	300		31.65
			300	31.65
			300	31.65
19/06/2025	10:53:02.680	1 000		31.655
			1 000	31.655
			1 000	31.655
19/06/2025	10:51:59.032	190		31.665
			190	31.665
			190	31.665
19/06/2025	10:50:04.531	175		31.66
			175	31.66
			175	31.66
19/06/2025	10:46:10.377	10		31.69
			10	31.69
			10	31.69
19/06/2025	10:45:02.912	35		31.69
			35	31.69
			35	31.69
19/06/2025	10:41:25.335	1 896		31.69
			1 896	31.69
			1 896	31.69
19/06/2025	10:41:17.609	3 000		31.69
			3 000	31.69
			3 000	31.69
19/06/2025	10:39:44.236	200		31.685
			200	31.685
			200	31.685
19/06/2025	10:39:06.705	156		31.68
			156	31.68
			156	31.68
19/06/2025	10:37:23.697	334		31.67
			334	31.67
			334	31.67
19/06/2025	10:37:18.753	50		31.67
			50	31.67
			50	31.67
19/06/2025	10:32:28.717	32		31.66
			32	31.66
			32	31.66
19/06/2025	10:30:54.740	200		31.655
			200	31.655
			200	31.655
19/06/2025	10:28:58.482	4		31.65
			4	31.65
			4	31.65
19/06/2025	10:28:11.741	50		31.635
			50	31.635
			50	31.635
19/06/2025	10:25:09.327	16		31.645
			16	31.645
			16	31.645
19/06/2025	10:23:02.214	1 000		31.625
			1 000	31.625
			1 000	31.625
19/06/2025	10:22:50.674	800		31.625
			800	31.625
			800	31.625
19/06/2025	10:22:30.979	1 500		31.63
			1 500	31.63
			1 500	31.63
19/06/2025	10:21:23.612	700		31.62
			700	31.62
			700	31.62
19/06/2025	10:16:19.101	100		31.625
			100	31.625
			100	31.625
19/06/2025	10:16:19.053	100		31.62
			100	31.62
			100	31.62
19/06/2025	10:15:50.394	31		31.615
			31	31.615
			31	31.615
19/06/2025	10:14:34.329	1 800		31.625
			1 800	31.625
			1 800	31.625
19/06/2025	10:13:30.545	50		31.63
			50	31.63
			50	31.63
19/06/2025	10:12:28.482	1 000		31.63
			1 000	31.63
			1 000	31.63
19/06/2025	10:11:33.955	50		31.625
			50	31.625
			50	31.625
19/06/2025	10:10:14.288	40		31.66
			31	31.66
			9	31.66
			40	31.66
19/06/2025	10:09:12.420	63		31.66
			63	31.66
			63	31.66
19/06/2025	10:08:07.010	170		31.645
			170	31.645
			170	31.645
19/06/2025	10:07:14.920	2 842		31.65
			2 842	31.65
			2 842	31.65
19/06/2025	10:05:10.259	20		31.655
			20	31.655
			20	31.655
19/06/2025	10:03:40.128	72		31.625
			72	31.625
			72	31.625
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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 718.00
Ask: 1 718.50
Volume: 29 431
-1.38%

Top 5 Turnover

Realtime Quotes
Last Update:
19/06/2025 @ 16:13:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice