Tradegate Exchange

Shell PLC

306

271

31.66

Date	Time	Volume	Order Volume	Price
20/06/2025	16:07:36.006	262		31.66
			262	31.66
			262	31.66
20/06/2025	16:05:39.664	18		31.635
			18	31.635
			18	31.635
20/06/2025	16:05:00.648	40		31.635
			40	31.635
			40	31.635
20/06/2025	16:03:11.406	103		31.63
			103	31.63
			103	31.63
20/06/2025	16:00:14.521	315		31.60
			315	31.60
			315	31.60
20/06/2025	15:56:35.754	28		31.595
			28	31.595
			28	31.595
20/06/2025	15:54:53.193	15		31.605
			15	31.605
			15	31.605
20/06/2025	15:54:41.841	480		31.595
			480	31.595
			480	31.595
20/06/2025	15:53:30.021	15		31.595
			15	31.595
			15	31.595
20/06/2025	15:51:46.884	150		31.61
			150	31.61
			150	31.61
20/06/2025	15:51:00.450	150		31.615
			150	31.615
			150	31.615
20/06/2025	15:49:58.534	40		31.625
			40	31.625
			40	31.625
20/06/2025	15:49:42.473	105		31.60
			105	31.60
			105	31.60
20/06/2025	15:48:34.945	600		31.585
			600	31.585
			600	31.585
20/06/2025	15:45:35.787	1		31.575
			1	31.575
			1	31.575
20/06/2025	15:44:14.270	35		31.57
			35	31.57
			35	31.57
20/06/2025	15:43:53.672	52		31.565
			52	31.565
			52	31.565
20/06/2025	15:41:37.147	500		31.53
			500	31.53
			500	31.53
20/06/2025	15:38:42.160	320		31.50
			320	31.50
			320	31.50
20/06/2025	15:38:16.467	200		31.52
			200	31.52
			200	31.52
20/06/2025	15:36:19.369	1		31.505
			1	31.505
			1	31.505
20/06/2025	15:35:19.340	1		31.49
			1	31.49
			1	31.49
20/06/2025	15:33:54.187	1		31.54
			1	31.54
			1	31.54
20/06/2025	15:29:05.363	15		31.515
			15	31.515
			15	31.515
20/06/2025	15:28:24.438	12		31.535
			12	31.535
			12	31.535
20/06/2025	15:26:44.174	100		31.535
			100	31.535
			100	31.535
20/06/2025	15:26:20.328	20		31.53
			20	31.53
			20	31.53
20/06/2025	15:25:10.889	200		31.53
			200	31.53
			200	31.53
20/06/2025	15:23:47.164	75		31.54
			75	31.54
			75	31.54
20/06/2025	15:16:01.368	31		31.545
			31	31.545
			31	31.545
20/06/2025	15:13:21.972	1		31.55
			1	31.55
			1	31.55
20/06/2025	15:08:41.021	40		31.51
			40	31.51
			40	31.51
20/06/2025	15:05:29.379	8		31.53
			8	31.53
			8	31.53
20/06/2025	15:04:38.858	500		31.54
			500	31.54
			500	31.54
20/06/2025	15:04:25.375	500		31.535
			500	31.535
			500	31.535
20/06/2025	15:02:51.935	662		31.53
			662	31.53
			662	31.53
20/06/2025	15:01:54.066	200		31.53
			200	31.53
			200	31.53
20/06/2025	15:00:58.652	160		31.55
			160	31.55
			160	31.55
20/06/2025	14:49:00.404	200		31.53
			200	31.53
			200	31.53
20/06/2025	14:48:47.640	100		31.545
			100	31.545
			100	31.545
20/06/2025	14:46:20.234	1		31.53
			1	31.53
			1	31.53
20/06/2025	14:43:56.581	2		31.545
			2	31.545
			2	31.545
20/06/2025	14:40:09.643	125		31.53
			125	31.53
			125	31.53
20/06/2025	14:38:32.923	5		31.54
			5	31.54
			5	31.54
20/06/2025	14:38:32.382	20		31.54
			20	31.54
			20	31.54
20/06/2025	14:29:36.259	258		31.54
			258	31.54
			258	31.54
20/06/2025	14:26:59.268	62		31.55
			62	31.55
			62	31.55
20/06/2025	14:23:50.721	3		31.535
			3	31.535
			3	31.535
20/06/2025	14:22:36.936	7		31.51
			7	31.51
			7	31.51
20/06/2025	14:20:48.429	3 000		31.50
			3 000	31.50
			3 000	31.50
20/06/2025	14:20:38.204	150		31.50
			150	31.50
			150	31.50
20/06/2025	14:19:06.700	300		31.50
			300	31.50
			300	31.50
20/06/2025	14:11:34.977	3 000		31.50
			3 000	31.50
			3 000	31.50
20/06/2025	14:11:22.833	60		31.51
			60	31.51
			60	31.51
20/06/2025	14:10:13.837	55		31.51
			55	31.51
			55	31.51
20/06/2025	14:08:58.285	95		31.495
			95	31.495
			95	31.495
20/06/2025	14:03:34.752	650		31.465
			650	31.465
			650	31.465
20/06/2025	13:57:01.769	75		31.465
			75	31.465
			75	31.465
20/06/2025	13:56:46.601	120		31.445
			120	31.445
			120	31.445
20/06/2025	13:52:23.094	160		31.375
			160	31.375
			160	31.375
20/06/2025	13:50:49.953	4		31.365
			4	31.365
			4	31.365
20/06/2025	13:47:54.217	100		31.345
			100	31.345
			100	31.345
20/06/2025	13:47:13.999	100		31.44
			100	31.44
			100	31.44
20/06/2025	13:46:58.934	150		31.44
			150	31.44
			150	31.44
20/06/2025	13:46:05.529	100		31.305
			100	31.305
			100	31.305
20/06/2025	13:45:43.754	9 865		31.28
			150	31.28
			9 565	31.28
			9 865	31.28
			150	31.28
20/06/2025	13:45:10.485	300		31.305
			300	31.305
			300	31.305
20/06/2025	13:45:10.430	50		31.31
			50	31.31
			50	31.31
20/06/2025	13:44:52.045	500		31.60
			500	31.60
			500	31.60
20/06/2025	13:44:12.619	32		31.625
			32	31.625
			32	31.625
20/06/2025	13:42:22.900	70		31.63
			70	31.63
			70	31.63
20/06/2025	13:41:48.585	1		31.63
			1	31.63
			1	31.63
20/06/2025	13:39:41.008	51		31.61
			51	31.61
			51	31.61
20/06/2025	13:35:32.190	400		31.63
			400	31.63
			400	31.63
20/06/2025	13:31:07.928	600		31.64
			600	31.64
			600	31.64
20/06/2025	13:30:06.407	59		31.64
			59	31.64
			59	31.64
20/06/2025	13:26:57.138	3 000		31.65
			3 000	31.65
			3 000	31.65
20/06/2025	13:19:53.808	50		31.645
			50	31.645
			50	31.645
20/06/2025	13:17:45.734	100		31.65
			100	31.65
			100	31.65
20/06/2025	13:17:37.385	65		31.65
			65	31.65
			65	31.65
20/06/2025	13:17:27.524	80		31.655
			80	31.655
			80	31.655
20/06/2025	13:17:01.597	200		31.66
			200	31.66
			200	31.66
20/06/2025	13:14:08.596	3		31.645
			3	31.645
			3	31.645
20/06/2025	13:13:54.908	4		31.655
			4	31.655
			4	31.655
20/06/2025	13:11:54.406	930		31.655
			930	31.655
			930	31.655
20/06/2025	13:11:14.264	160		31.65
			160	31.65
			160	31.65
20/06/2025	13:10:13.467	300		31.655
			300	31.655
			300	31.655
20/06/2025	13:06:19.032	30		31.68
			30	31.68
			30	31.68
20/06/2025	13:02:42.800	400		31.675
			400	31.675
			400	31.675
20/06/2025	13:00:14.926	200		31.67
			200	31.67
			200	31.67
20/06/2025	13:00:09.675	2		31.685
			2	31.685
			2	31.685
20/06/2025	12:59:06.674	165		31.68
			165	31.68
			165	31.68
20/06/2025	12:48:04.035	1		31.64
			1	31.64
			1	31.64
20/06/2025	12:43:45.452	100		31.65
			100	31.65
			100	31.65
20/06/2025	12:42:35.368	250		31.64
			250	31.64
			250	31.64
20/06/2025	12:38:59.186	19		31.635
			19	31.635
			19	31.635
20/06/2025	12:30:44.555	94		31.615
			94	31.615
			94	31.615
20/06/2025	12:25:35.693	65		31.63
			65	31.63
			65	31.63
20/06/2025	12:25:05.937	2		31.63
			2	31.63
			2	31.63
20/06/2025	12:24:51.143	1		31.63
			1	31.63
			1	31.63
20/06/2025	12:22:56.777	160		31.62
			160	31.62
			160	31.62
20/06/2025	12:18:33.284	157		31.63
			157	31.63
			157	31.63
20/06/2025	12:17:58.848	44		31.62
			44	31.62
			44	31.62
20/06/2025	12:13:35.454	63		31.605
			63	31.605
			63	31.605
20/06/2025	12:09:24.654	41		31.59
			41	31.59
			41	31.59
20/06/2025	12:09:04.454	50		31.605
			50	31.605
			50	31.605
20/06/2025	12:07:12.695	1		31.595
			1	31.595
			1	31.595
20/06/2025	12:06:37.198	2		31.60
			2	31.60
			2	31.60
20/06/2025	12:06:37.094	65		31.60
			65	31.60
			65	31.60
20/06/2025	12:05:45.556	315		31.62
			315	31.62
			315	31.62
20/06/2025	12:03:52.441	1		31.60
			1	31.60
			1	31.60
20/06/2025	11:59:32.559	35		31.675
			35	31.675
			35	31.675
20/06/2025	11:58:36.671	35		31.675
			35	31.675
			35	31.675
20/06/2025	11:56:09.406	158		31.655
			158	31.655
			158	31.655
20/06/2025	11:54:07.824	5		31.645
			5	31.645
			5	31.645
20/06/2025	11:51:10.570	10		31.625
			10	31.625
			10	31.625
20/06/2025	11:51:06.920	50		31.64
			50	31.64
			50	31.64
20/06/2025	11:48:14.198	100		31.625
			100	31.625
			100	31.625
20/06/2025	11:47:46.640	150		31.625
			150	31.625
			150	31.625
20/06/2025	11:47:28.005	600		31.62
			600	31.62
			600	31.62
20/06/2025	11:45:43.794	100		31.625
			100	31.625
			100	31.625
20/06/2025	11:45:42.940	4		31.635
			4	31.635
			4	31.635
20/06/2025	11:44:27.815	2		31.625
			2	31.625
			2	31.625
20/06/2025	11:44:23.546	39		31.625
			39	31.625
			39	31.625
20/06/2025	11:44:10.579	4		31.63
			4	31.63
			4	31.63
20/06/2025	11:39:50.188	158		31.63
			158	31.63
			158	31.63
20/06/2025	11:38:48.557	7		31.61
			7	31.61
			7	31.61
20/06/2025	11:34:36.901	5		31.61
			5	31.61
			5	31.61
20/06/2025	11:33:42.899	4		31.60
			4	31.60
			4	31.60
20/06/2025	11:30:48.329	100		31.625
			100	31.625
			100	31.625
20/06/2025	11:29:27.168	35		31.62
			35	31.62
			35	31.62
20/06/2025	11:28:20.892	300		31.605
			300	31.605
			300	31.605
20/06/2025	11:26:01.975	1 328		31.595
			1 328	31.595
			1 328	31.595
20/06/2025	11:22:31.236	150		31.59
			150	31.59
			150	31.59
20/06/2025	11:18:22.057	16		31.605
			16	31.605
			16	31.605
20/06/2025	11:17:46.735	14		31.60
			14	31.60
			14	31.60
20/06/2025	11:17:45.305	30		31.60
			30	31.60
			30	31.60
20/06/2025	11:14:51.501	26		31.57
			26	31.57
			26	31.57
20/06/2025	11:11:42.108	1 580		31.585
			1 580	31.585
			1 580	31.585
20/06/2025	11:07:13.894	272		31.53
			272	31.53
			272	31.53
20/06/2025	11:04:51.708	45		31.535
			45	31.535
			45	31.535
20/06/2025	11:03:22.329	70		31.53
			70	31.53
			70	31.53
20/06/2025	10:59:29.292	30		31.57
			30	31.57
			30	31.57
20/06/2025	10:59:08.003	100		31.58
			100	31.58
			100	31.58
20/06/2025	10:57:49.208	1		31.585
			1	31.585
			1	31.585
20/06/2025	10:57:36.027	47		31.58
			47	31.58
			47	31.58
20/06/2025	10:52:53.301	60		31.555
			60	31.555
			60	31.555
20/06/2025	10:49:44.523	36		31.575
			36	31.575
			36	31.575
20/06/2025	10:46:33.902	49		31.575
			49	31.575
			49	31.575
20/06/2025	10:45:12.930	200		31.55
			200	31.55
			200	31.55
20/06/2025	10:41:31.707	300		31.56
			300	31.56
			300	31.56
20/06/2025	10:40:44.474	225		31.545
			225	31.545
			225	31.545
20/06/2025	10:40:28.238	55		31.555
			55	31.555
			55	31.555
20/06/2025	10:38:56.523	3		31.535
			3	31.535
			3	31.535
20/06/2025	10:38:24.723	1		31.545
			1	31.545
			1	31.545
20/06/2025	10:36:33.884	15		31.56
			15	31.56
			15	31.56
20/06/2025	10:33:28.761	30		31.59
			30	31.59
			30	31.59
20/06/2025	10:32:44.769	220		31.60
			220	31.60
			220	31.60
20/06/2025	10:31:10.135	20		31.585
			20	31.585
			20	31.585
20/06/2025	10:31:07.741	100		31.585
			100	31.585
			100	31.585
20/06/2025	10:30:53.424	42		31.585
			42	31.585
			42	31.585
20/06/2025	10:28:32.988	100		31.57
			100	31.57
			100	31.57
20/06/2025	10:26:08.852	300		31.58
			300	31.58
			300	31.58
20/06/2025	10:20:37.479	1		31.575
			1	31.575
			1	31.575
20/06/2025	10:20:32.635	56		31.58
			56	31.58
			15	31.58
			29	31.58
			12	31.58
20/06/2025	10:20:32.556	55		31.58
			55	31.58
			55	31.58
20/06/2025	10:20:32.457	63		31.58
			63	31.58
			63	31.58
20/06/2025	10:20:16.524	141		31.575
			141	31.575
			141	31.575
20/06/2025	10:20:00.689	63		31.58
			63	31.58
			63	31.58
20/06/2025	10:19:40.487	47		31.575
			47	31.575
			47	31.575
20/06/2025	10:17:27.443	1 000		31.56
			1 000	31.56
			1 000	31.56
20/06/2025	10:15:41.562	20		31.56
			20	31.56
			20	31.56
20/06/2025	10:14:39.942	280		31.55
			280	31.55
			280	31.55
20/06/2025	10:11:18.584	450		31.55
			450	31.55
			401	31.55
			49	31.55
20/06/2025	10:09:41.320	2 000		31.575
			2 000	31.575
			2 000	31.575
20/06/2025	10:08:28.778	85		31.565
			40	31.565
			85	31.565
			45	31.565
20/06/2025	10:07:35.454	100		31.565
			100	31.565
			100	31.565
20/06/2025	10:05:56.645	50		31.57
			50	31.57
			50	31.57
20/06/2025	10:04:37.656	1		31.55
			1	31.55
			1	31.55
20/06/2025	10:04:13.803	30		31.555
			30	31.555
			30	31.555
20/06/2025	10:03:16.979	6 885		31.56
			6 605	31.56
			280	31.56
			6 885	31.56
20/06/2025	10:03:11.812	280		31.555
			280	31.555
			280	31.555
20/06/2025	10:01:58.633	3 000		31.555
			3 000	31.555
			3 000	31.555
20/06/2025	09:59:44.866	200		31.53
			200	31.53
			200	31.53
20/06/2025	09:59:29.106	200		31.54
			200	31.54
			200	31.54
20/06/2025	09:58:34.571	32		31.535
			32	31.535
			32	31.535
20/06/2025	09:56:02.565	23		31.52
			16	31.52
			7	31.52
			23	31.52
20/06/2025	09:53:41.327	3 000		31.52
			3 000	31.52
			3 000	31.52
20/06/2025	09:52:50.297	400		31.525
			400	31.525
			400	31.525
20/06/2025	09:52:43.121	242		31.52
			242	31.52
			242	31.52
20/06/2025	09:52:04.164	15		31.53
			15	31.53
			15	31.53
20/06/2025	09:48:31.534	22		31.54
			22	31.54
			22	31.54
20/06/2025	09:41:15.380	80		31.515
			80	31.515
			80	31.515
20/06/2025	09:40:23.831	71		31.505
			71	31.505
			71	31.505
20/06/2025	09:39:31.571	99		31.50
			99	31.50
			99	31.50
20/06/2025	09:37:12.755	26		31.50
			26	31.50
			26	31.50
20/06/2025	09:36:49.543	400		31.50
			400	31.50
			400	31.50
20/06/2025	09:33:32.021	8		31.505
			8	31.505
			8	31.505
20/06/2025	09:32:19.788	8		31.52
			8	31.52
			8	31.52
20/06/2025	09:29:43.305	150		31.47
			150	31.47
			150	31.47
20/06/2025	09:27:39.396	1 600		31.485
			1 600	31.485
			1 600	31.485
20/06/2025	09:24:00.943	65		31.47
			65	31.47
			65	31.47
20/06/2025	09:23:34.003	1 000		31.46
			1 000	31.46
			1 000	31.46
20/06/2025	09:21:50.500	170		31.455
			170	31.455
			170	31.455
20/06/2025	09:20:35.378	2 500		31.46
			2 500	31.46
			2 500	31.46
20/06/2025	09:16:08.635	1		31.405
			1	31.405
			1	31.405
20/06/2025	09:15:43.094	12		31.42
			12	31.42
			12	31.42
20/06/2025	09:15:33.186	213		31.425
			213	31.425
			213	31.425
20/06/2025	09:14:52.221	25		31.415
			25	31.415
			25	31.415
20/06/2025	09:12:16.169	6		31.42
			6	31.42
			6	31.42
20/06/2025	09:09:15.375	63		31.43
			63	31.43
			63	31.43
20/06/2025	09:07:42.589	1		31.36
			1	31.36
			1	31.36
20/06/2025	09:06:54.394	1		31.365
			1	31.365
			1	31.365
20/06/2025	09:06:06.907	500		31.40
			500	31.40
			500	31.40
20/06/2025	09:04:45.608	1 634		31.29
			1 634	31.29
			1 634	31.29
20/06/2025	09:04:29.839	670		31.30
			355	31.30
			315	31.30
			650	31.30
			20	31.30
20/06/2025	09:03:32.921	80		31.35
			80	31.35
			80	31.35
20/06/2025	09:02:35.841	2 889		31.27
			2 889	31.27
			2 889	31.27
20/06/2025	09:02:15.591	100		31.30
			100	31.30
			100	31.30
20/06/2025	09:02:15.173	100		31.30
			100	31.30
			100	31.30
20/06/2025	09:01:15.888	10		31.33
			10	31.33
			10	31.33
20/06/2025	09:01:04.691	160		31.415
			160	31.415
			160	31.415
20/06/2025	09:01:04.563	200		31.40
			200	31.40
			200	31.40
20/06/2025	09:01:01.862	4		31.40
			4	31.40
			4	31.40
20/06/2025	09:00:38.830	987		31.50
			158	31.50
			5	31.50
			31	31.50
			300	31.50
			160	31.50
			987	31.50
			100	31.50
			33	31.50
			200	31.50
20/06/2025	09:00:36.739	168		31.51
			130	31.51
			38	31.51
			10	31.51
			158	31.51
20/06/2025	08:55:14.048	158		31.565
			158	31.565
			158	31.565
20/06/2025	08:50:45.570	150		31.57
			150	31.57
			150	31.57
20/06/2025	08:50:23.499	50		31.605
			50	31.605
			50	31.605
20/06/2025	08:49:59.258	500		31.615
			500	31.615
			500	31.615
20/06/2025	08:49:21.067	30		31.615
			30	31.615
			30	31.615
20/06/2025	08:47:02.589	150		31.625
			150	31.625
			150	31.625
20/06/2025	08:45:56.661	566		31.56
			100	31.56
			236	31.56
			266	31.56
			192	31.56
			138	31.56
			150	31.56
			50	31.56
20/06/2025	08:45:01.622	162		31.655
			162	31.655
			162	31.655
20/06/2025	08:42:17.360	14		31.655
			14	31.655
			14	31.655
20/06/2025	08:42:16.443	162		31.655
			162	31.655
			162	31.655
20/06/2025	08:39:56.052	162		31.655
			162	31.655
			162	31.655
20/06/2025	08:39:55.990	162		31.655
			162	31.655
			162	31.655
20/06/2025	08:39:36.686	1		31.655
			1	31.655
			1	31.655
20/06/2025	08:38:56.078	10		31.715
			10	31.715
			10	31.715
20/06/2025	08:27:55.738	20		31.625
			20	31.625
			20	31.625
20/06/2025	08:27:35.210	50		31.625
			15	31.625
			50	31.625
			35	31.625
20/06/2025	08:24:08.445	2		31.625
			2	31.625
			2	31.625
20/06/2025	08:23:49.949	200		31.72
			200	31.72
			200	31.72
20/06/2025	08:23:43.986	25		31.725
			25	31.725
			25	31.725
20/06/2025	08:23:09.246	200		31.725
			200	31.725
			200	31.725
20/06/2025	08:21:31.156	200		31.735
			200	31.735
			200	31.735
20/06/2025	08:21:10.861	25		31.86
			25	31.86
			25	31.86
20/06/2025	08:18:49.444	65		31.855
			65	31.855
			65	31.855
20/06/2025	08:17:36.644	15		31.855
			15	31.855
			15	31.855
20/06/2025	08:11:59.249	80		31.745
			80	31.745
			80	31.745
20/06/2025	08:08:50.550	1 030		31.795
			730	31.795
			30	31.795
			1 000	31.795
			300	31.795
20/06/2025	08:06:56.877	100		31.79
			100	31.79
			100	31.79
20/06/2025	08:06:27.942	100		31.79
			100	31.79
			100	31.79
20/06/2025	08:05:57.746	595		31.725
			595	31.725
			595	31.725
20/06/2025	08:05:47.823	200		31.725
			200	31.725
			200	31.725
20/06/2025	08:03:47.154	50		31.74
			50	31.74
			50	31.74
20/06/2025	08:02:23.893	200		31.74
			200	31.74
			200	31.74
20/06/2025	08:02:23.766	5		31.745
			5	31.745
			5	31.745
20/06/2025	08:01:37.587	200		31.76
			200	31.76
			200	31.76
20/06/2025	08:00:54.345	3		31.745
			3	31.745
			3	31.745
20/06/2025	08:00:38.016	200		31.78
			1	31.78
			199	31.78
			200	31.78
20/06/2025	08:00:19.173	200		31.775
			200	31.775
			200	31.775
20/06/2025	08:00:18.698	2		31.745
			2	31.745
			2	31.745
20/06/2025	08:00:15.978	1		31.775
			1	31.775
			1	31.775
20/06/2025	08:00:14.072	78		31.775
			78	31.775
			78	31.775
20/06/2025	07:58:07.832	200		31.78
			200	31.78
			200	31.78
20/06/2025	07:52:36.444	7		31.79
			7	31.79
			7	31.79
20/06/2025	07:43:42.686	20		31.79
			20	31.79
			20	31.79
20/06/2025	07:35:15.136	10		31.79
			10	31.79
			10	31.79
20/06/2025	07:30:06.521	446		31.79
			70	31.79
			180	31.79
			3	31.79
			443	31.79
			10	31.79
			23	31.79
			7	31.79
			156	31.79

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

Eutelsat Communications Bid: 3.655 / Ask: 3.68
Volume: 4 928 920
+29.81%

Top 5 Turnover

Realtime Quotes
Last Update:
20/06/2025 @ 16:09:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice