Tradegate Exchange

Shell PLC

268

256

31.39

Date	Time	Volume	Order Volume	Price
17/06/2025	15:48:25.867	100		31.39
			100	31.39
			100	31.39
17/06/2025	15:45:37.265	3 000		31.395
			3 000	31.395
			3 000	31.395
17/06/2025	15:45:32.861	65		31.40
			64	31.40
			65	31.40
			1	31.40
17/06/2025	15:45:15.321	50		31.375
			50	31.375
			50	31.375
17/06/2025	15:43:42.482	126		31.385
			126	31.385
			126	31.385
17/06/2025	15:43:24.893	84		31.37
			84	31.37
			84	31.37
17/06/2025	15:43:02.930	500		31.355
			500	31.355
			500	31.355
17/06/2025	15:41:10.174	30		31.355
			30	31.355
			30	31.355
17/06/2025	15:40:44.896	100		31.36
			100	31.36
			100	31.36
17/06/2025	15:37:38.323	500		31.34
			500	31.34
			500	31.34
17/06/2025	15:36:18.267	2		31.36
			2	31.36
			2	31.36
17/06/2025	15:35:40.112	390		31.34
			390	31.34
			390	31.34
17/06/2025	15:35:23.369	1		31.33
			1	31.33
			1	31.33
17/06/2025	15:34:45.232	1		31.34
			1	31.34
			1	31.34
17/06/2025	15:33:29.958	165		31.265
			165	31.265
			165	31.265
17/06/2025	15:31:20.013	40		31.245
			40	31.245
			40	31.245
17/06/2025	15:30:26.031	10		31.37
			10	31.37
			10	31.37
17/06/2025	15:29:05.528	500		31.365
			500	31.365
			500	31.365
17/06/2025	15:28:56.127	1		31.37
			1	31.37
			1	31.37
17/06/2025	15:26:44.386	200		31.37
			200	31.37
			200	31.37
17/06/2025	15:25:49.271	500		31.375
			500	31.375
			500	31.375
17/06/2025	15:24:02.751	76		31.355
			76	31.355
			76	31.355
17/06/2025	15:16:32.774	40		31.335
			40	31.335
			40	31.335
17/06/2025	15:15:48.077	10		31.355
			10	31.355
			10	31.355
17/06/2025	15:09:47.178	200		31.365
			200	31.365
			200	31.365
17/06/2025	15:08:45.387	35		31.36
			35	31.36
			35	31.36
17/06/2025	15:07:15.873	200		31.37
			200	31.37
			200	31.37
17/06/2025	15:06:46.914	322		31.38
			322	31.38
			322	31.38
17/06/2025	15:00:13.840	150		31.305
			150	31.305
			150	31.305
17/06/2025	14:59:43.453	333		31.335
			333	31.335
			333	31.335
17/06/2025	14:55:17.921	44		31.31
			44	31.31
			25	31.31
			19	31.31
17/06/2025	14:52:04.572	40		31.335
			40	31.335
			40	31.335
17/06/2025	14:51:08.908	80		31.33
			80	31.33
			80	31.33
17/06/2025	14:50:47.161	319		31.335
			319	31.335
			319	31.335
17/06/2025	14:49:34.189	100		31.325
			100	31.325
			100	31.325
17/06/2025	14:49:05.072	69		31.315
			69	31.315
			69	31.315
17/06/2025	14:42:50.386	9		31.32
			9	31.32
			9	31.32
17/06/2025	14:38:43.995	65		31.335
			65	31.335
			65	31.335
17/06/2025	14:37:58.050	14		31.315
			14	31.315
			14	31.315
17/06/2025	14:33:23.106	350		31.295
			350	31.295
			350	31.295
17/06/2025	14:29:42.516	67		31.34
			67	31.34
			67	31.34
17/06/2025	14:28:08.001	190		31.35
			190	31.35
			190	31.35
17/06/2025	14:25:56.572	3		31.335
			3	31.335
			3	31.335
17/06/2025	14:23:46.559	40		31.33
			40	31.33
			40	31.33
17/06/2025	14:21:24.364	120		31.335
			120	31.335
			120	31.335
17/06/2025	14:15:45.529	84		31.34
			84	31.34
			84	31.34
17/06/2025	14:13:58.111	160		31.33
			160	31.33
			160	31.33
17/06/2025	14:13:53.211	5		31.335
			5	31.335
			5	31.335
17/06/2025	14:09:21.529	100		31.35
			100	31.35
			100	31.35
17/06/2025	14:08:30.465	150		31.36
			150	31.36
			150	31.36
17/06/2025	14:07:09.620	850		31.35
			850	31.35
			850	31.35
17/06/2025	14:06:46.486	3		31.34
			3	31.34
			3	31.34
17/06/2025	14:06:41.051	4		31.35
			4	31.35
			4	31.35
17/06/2025	14:01:59.487	250		31.32
			250	31.32
			250	31.32
17/06/2025	13:59:18.739	48		31.31
			48	31.31
			48	31.31
17/06/2025	13:58:39.319	20		31.315
			20	31.315
			20	31.315
17/06/2025	13:55:54.188	1 000		31.315
			1 000	31.315
			1 000	31.315
17/06/2025	13:53:13.322	850		31.305
			850	31.305
			850	31.305
17/06/2025	13:51:11.756	200		31.32
			200	31.32
			200	31.32
17/06/2025	13:49:58.834	9		31.30
			9	31.30
			9	31.30
17/06/2025	13:43:06.502	25		31.33
			25	31.33
			25	31.33
17/06/2025	13:42:54.563	33		31.33
			33	31.33
			33	31.33
17/06/2025	13:37:42.694	333		31.335
			333	31.335
			333	31.335
17/06/2025	13:35:33.983	214		31.365
			214	31.365
			214	31.365
17/06/2025	13:35:33.874	126		31.365
			126	31.365
			126	31.365
17/06/2025	13:34:21.796	47		31.34
			47	31.34
			47	31.34
17/06/2025	13:33:53.662	28		31.325
			28	31.325
			28	31.325
17/06/2025	13:32:09.343	244		31.345
			244	31.345
			244	31.345
17/06/2025	13:31:55.201	71		31.355
			71	31.355
			71	31.355
17/06/2025	13:31:49.200	7		31.355
			7	31.355
			7	31.355
17/06/2025	13:31:44.956	25		31.345
			25	31.345
			25	31.345
17/06/2025	13:28:00.657	2 755		31.345
			2 755	31.345
			2 755	31.345
17/06/2025	13:26:49.489	1		31.355
			1	31.355
			1	31.355
17/06/2025	13:26:49.241	18		31.355
			18	31.355
			18	31.355
17/06/2025	13:26:49.207	46		31.355
			46	31.355
			46	31.355
17/06/2025	13:26:49.001	9		31.355
			9	31.355
			9	31.355
17/06/2025	13:26:20.133	6		31.34
			6	31.34
			6	31.34
17/06/2025	13:25:46.053	126		31.345
			126	31.345
			126	31.345
17/06/2025	13:21:43.575	80		31.345
			80	31.345
			80	31.345
17/06/2025	13:20:24.204	175		31.34
			175	31.34
			175	31.34
17/06/2025	13:18:30.764	200		31.33
			200	31.33
			200	31.33
17/06/2025	13:16:10.338	94		31.34
			44	31.34
			94	31.34
			50	31.34
17/06/2025	13:14:59.388	3 000		31.345
			3 000	31.345
			3 000	31.345
17/06/2025	13:14:14.748	20		31.345
			20	31.345
			20	31.345
17/06/2025	13:11:55.711	378		31.33
			378	31.33
			378	31.33
17/06/2025	13:10:09.726	1 480		31.335
			1 480	31.335
			1 480	31.335
17/06/2025	13:09:28.340	293		31.34
			293	31.34
			293	31.34
17/06/2025	13:04:38.962	100		31.31
			100	31.31
			100	31.31
17/06/2025	13:04:10.424	70		31.285
			70	31.285
			70	31.285
17/06/2025	13:03:59.754	63		31.30
			63	31.30
			63	31.30
17/06/2025	13:03:45.470	250		31.295
			250	31.295
			250	31.295
17/06/2025	13:02:28.855	1 480		31.305
			1 480	31.305
			1 480	31.305
17/06/2025	13:00:48.382	2 000		31.33
			2 000	31.33
			2 000	31.33
17/06/2025	12:59:48.061	100		31.35
			100	31.35
			100	31.35
17/06/2025	12:58:33.455	130		31.355
			130	31.355
			130	31.355
17/06/2025	12:56:33.695	1 480		31.34
			1 480	31.34
			1 480	31.34
17/06/2025	12:51:13.043	3 000		31.325
			3 000	31.325
			3 000	31.325
17/06/2025	12:49:41.176	8		31.325
			8	31.325
			8	31.325
17/06/2025	12:46:30.285	8		31.315
			8	31.315
			8	31.315
17/06/2025	12:45:30.306	14		31.315
			14	31.315
			14	31.315
17/06/2025	12:39:47.368	3 000		31.30
			3 000	31.30
			3 000	31.30
17/06/2025	12:37:05.876	159		31.315
			159	31.315
			159	31.315
17/06/2025	12:31:59.430	32		31.31
			32	31.31
			32	31.31
17/06/2025	12:28:41.441	600		31.315
			600	31.315
			600	31.315
17/06/2025	12:24:48.667	2		31.315
			2	31.315
			2	31.315
17/06/2025	12:23:45.486	41		31.305
			41	31.305
			41	31.305
17/06/2025	12:23:11.825	100		31.31
			100	31.31
			100	31.31
17/06/2025	12:23:09.965	3		31.31
			3	31.31
			3	31.31
17/06/2025	12:20:44.809	1		31.32
			1	31.32
			1	31.32
17/06/2025	12:20:10.231	1		31.305
			1	31.305
			1	31.305
17/06/2025	12:19:02.903	1		31.30
			1	31.30
			1	31.30
17/06/2025	12:18:01.295	10		31.33
			10	31.33
			10	31.33
17/06/2025	12:16:59.865	100		31.33
			100	31.33
			100	31.33
17/06/2025	12:14:11.008	16		31.325
			16	31.325
			16	31.325
17/06/2025	12:13:09.521	194		31.31
			194	31.31
			194	31.31
17/06/2025	12:12:47.402	76		31.31
			76	31.31
			76	31.31
17/06/2025	12:11:39.224	1 895		31.305
			1 895	31.305
			1 895	31.305
17/06/2025	12:06:03.949	6		31.315
			6	31.315
			6	31.315
17/06/2025	12:04:03.970	30		31.305
			30	31.305
			30	31.305
17/06/2025	12:02:51.150	60		31.31
			60	31.31
			60	31.31
17/06/2025	12:01:46.755	100		31.30
			100	31.30
			100	31.30
17/06/2025	11:59:42.919	30		31.335
			30	31.335
			30	31.335
17/06/2025	11:55:20.552	100		31.325
			100	31.325
			100	31.325
17/06/2025	11:54:38.551	44		31.31
			44	31.31
			44	31.31
17/06/2025	11:54:17.764	66		31.315
			66	31.315
			66	31.315
17/06/2025	11:53:53.488	590		31.32
			590	31.32
			590	31.32
17/06/2025	11:48:12.439	1		31.335
			1	31.335
			1	31.335
17/06/2025	11:46:14.752	174		31.355
			174	31.355
			174	31.355
17/06/2025	11:46:09.243	190		31.35
			190	31.35
			190	31.35
17/06/2025	11:45:43.005	16		31.36
			16	31.36
			16	31.36
17/06/2025	11:44:49.963	16		31.35
			16	31.35
			16	31.35
17/06/2025	11:41:45.297	318		31.38
			318	31.38
			318	31.38
17/06/2025	11:33:59.744	10		31.35
			10	31.35
			10	31.35
17/06/2025	11:28:32.189	25		31.33
			25	31.33
			25	31.33
17/06/2025	11:26:40.546	20		31.335
			20	31.335
			20	31.335
17/06/2025	11:24:28.279	700		31.35
			700	31.35
			700	31.35
17/06/2025	11:22:15.486	80		31.35
			80	31.35
			80	31.35
17/06/2025	11:21:29.772	50		31.35
			50	31.35
			50	31.35
17/06/2025	11:21:28.883	2		31.35
			2	31.35
			2	31.35
17/06/2025	11:15:55.390	2 681		31.295
			2 681	31.295
			2 681	31.295
17/06/2025	11:15:44.396	3 000		31.30
			3 000	31.30
			3 000	31.30
17/06/2025	11:15:16.011	20		31.285
			20	31.285
			20	31.285
17/06/2025	11:11:09.601	76		31.31
			76	31.31
			76	31.31
17/06/2025	11:10:33.081	55		31.295
			55	31.295
			55	31.295
17/06/2025	11:09:49.378	600		31.30
			600	31.30
			600	31.30
17/06/2025	11:06:38.492	350		31.27
			350	31.27
			350	31.27
17/06/2025	11:06:05.875	1 000		31.265
			1 000	31.265
			1 000	31.265
17/06/2025	11:05:29.065	350		31.255
			350	31.255
			350	31.255
17/06/2025	11:03:27.456	639		31.275
			639	31.275
			639	31.275
17/06/2025	11:03:08.601	1 000		31.34
			1 000	31.34
			1 000	31.34
17/06/2025	10:57:05.694	180		31.33
			180	31.33
			180	31.33
17/06/2025	10:54:30.511	639		31.26
			639	31.26
			639	31.26
17/06/2025	10:54:30.057	100		31.30
			100	31.30
			100	31.30
17/06/2025	10:54:15.904	7		31.365
			7	31.365
			7	31.365
17/06/2025	10:52:06.010	2		31.35
			2	31.35
			2	31.35
17/06/2025	10:49:00.966	12		31.345
			12	31.345
			12	31.345
17/06/2025	10:48:21.109	392		31.335
			392	31.335
			392	31.335
17/06/2025	10:48:17.235	30		31.34
			30	31.34
			30	31.34
17/06/2025	10:47:56.555	200		31.335
			200	31.335
			200	31.335
17/06/2025	10:44:10.045	1 000		31.35
			1 000	31.35
			1 000	31.35
17/06/2025	10:43:28.214	200		31.335
			200	31.335
			200	31.335
17/06/2025	10:43:08.850	200		31.335
			200	31.335
			200	31.335
17/06/2025	10:42:50.690	200		31.33
			200	31.33
			200	31.33
17/06/2025	10:41:14.334	38		31.32
			38	31.32
			38	31.32
17/06/2025	10:40:58.764	7		31.315
			7	31.315
			7	31.315
17/06/2025	10:39:39.528	2		31.33
			2	31.33
			2	31.33
17/06/2025	10:38:16.964	100		31.34
			100	31.34
			100	31.34
17/06/2025	10:30:32.077	15		31.375
			15	31.375
			15	31.375
17/06/2025	10:30:19.693	26		31.375
			26	31.375
			26	31.375
17/06/2025	10:25:17.841	25		31.365
			25	31.365
			25	31.365
17/06/2025	10:25:10.620	165		31.375
			165	31.375
			165	31.375
17/06/2025	10:24:35.849	230		31.38
			230	31.38
			230	31.38
17/06/2025	10:23:03.337	50		31.37
			50	31.37
			50	31.37
17/06/2025	10:22:00.834	31		31.37
			31	31.37
			31	31.37
17/06/2025	10:20:35.814	500		31.365
			500	31.365
			500	31.365
17/06/2025	10:17:37.364	35		31.375
			35	31.375
			35	31.375
17/06/2025	10:17:17.945	75		31.36
			75	31.36
			75	31.36
17/06/2025	10:16:28.818	160		31.365
			160	31.365
			160	31.365
17/06/2025	10:14:41.183	3		31.395
			3	31.395
			3	31.395
17/06/2025	10:14:36.158	32		31.41
			32	31.41
			32	31.41
17/06/2025	10:13:38.807	110		31.40
			110	31.40
			110	31.40
17/06/2025	10:12:36.742	10		31.385
			10	31.385
			10	31.385
17/06/2025	10:07:04.900	150		31.33
			150	31.33
			150	31.33
17/06/2025	10:05:30.521	50		31.31
			50	31.31
			50	31.31
17/06/2025	10:05:10.998	30		31.30
			30	31.30
			30	31.30
17/06/2025	10:04:10.657	170		31.31
			170	31.31
			170	31.31
17/06/2025	10:03:51.497	40		31.31
			40	31.31
			40	31.31
17/06/2025	10:02:13.211	70		31.32
			70	31.32
			70	31.32
17/06/2025	10:02:06.330	11		31.31
			11	31.31
			11	31.31
17/06/2025	10:01:18.554	199		31.31
			199	31.31
			199	31.31
17/06/2025	10:01:16.006	20		31.315
			20	31.315
			20	31.315
17/06/2025	10:00:43.793	45		31.30
			45	31.30
			45	31.30
17/06/2025	09:56:17.812	80		31.23
			80	31.23
			80	31.23
17/06/2025	09:55:53.497	500		31.225
			500	31.225
			500	31.225
17/06/2025	09:53:12.867	100		31.26
			100	31.26
			100	31.26
17/06/2025	09:52:10.973	300		31.285
			300	31.285
			300	31.285
17/06/2025	09:50:33.072	200		31.275
			200	31.275
			200	31.275
17/06/2025	09:42:50.294	160		31.335
			160	31.335
			160	31.335
17/06/2025	09:42:29.183	3 000		31.335
			3 000	31.335
			3 000	31.335
17/06/2025	09:34:55.329	380		31.27
			380	31.27
			380	31.27
17/06/2025	09:33:40.342	10		31.275
			10	31.275
			10	31.275
17/06/2025	09:32:54.718	6		31.285
			6	31.285
			6	31.285
17/06/2025	09:31:15.952	4		31.27
			4	31.27
			4	31.27
17/06/2025	09:30:18.880	650		31.25
			650	31.25
			500	31.25
			150	31.25
17/06/2025	09:29:58.509	1		31.22
			1	31.22
			1	31.22
17/06/2025	09:29:14.245	30		31.21
			30	31.21
			30	31.21
17/06/2025	09:28:54.776	160		31.21
			160	31.21
			160	31.21
17/06/2025	09:27:56.972	800		31.20
			800	31.20
			800	31.20
17/06/2025	09:27:31.196	100		31.175
			100	31.175
			100	31.175
17/06/2025	09:24:43.338	150		31.19
			150	31.19
			150	31.19
17/06/2025	09:21:31.531	100		31.15
			100	31.15
			100	31.15
17/06/2025	09:21:00.284	100		31.16
			100	31.16
			100	31.16
17/06/2025	09:20:57.099	25		31.16
			25	31.16
			25	31.16
17/06/2025	09:20:29.020	100		31.17
			100	31.17
			100	31.17
17/06/2025	09:18:57.366	500		31.155
			500	31.155
			500	31.155
17/06/2025	09:17:57.668	50		31.15
			50	31.15
			50	31.15
17/06/2025	09:15:31.107	2 000		31.12
			2 000	31.12
			2 000	31.12
17/06/2025	09:13:50.906	4		31.12
			4	31.12
			4	31.12
17/06/2025	09:11:30.132	150		31.13
			150	31.13
			150	31.13
17/06/2025	09:11:18.054	339		31.12
			339	31.12
			339	31.12
17/06/2025	09:09:58.709	2		31.075
			2	31.075
			2	31.075
17/06/2025	09:07:31.009	280		31.045
			280	31.045
			280	31.045
17/06/2025	09:02:40.835	1 200		30.98
			1 200	30.98
			1 200	30.98
17/06/2025	08:59:19.173	900		31.02
			900	31.02
			890	31.02
			10	31.02
17/06/2025	08:49:34.004	165		31.025
			165	31.025
			165	31.025
17/06/2025	08:45:11.517	64		31.025
			64	31.025
			64	31.025
17/06/2025	08:41:16.922	150		31.04
			150	31.04
			150	31.04
17/06/2025	08:40:47.650	50		31.04
			50	31.04
			50	31.04
17/06/2025	08:38:56.425	1		31.04
			1	31.04
			1	31.04
17/06/2025	08:36:03.129	50		31.04
			50	31.04
			50	31.04
17/06/2025	08:36:01.680	200		31.04
			200	31.04
			200	31.04
17/06/2025	08:35:42.364	200		31.045
			200	31.045
			200	31.045
17/06/2025	08:32:17.945	4		31.07
			4	31.07
			4	31.07
17/06/2025	08:27:47.223	16		31.07
			16	31.07
			16	31.07
17/06/2025	08:27:00.533	162		31.08
			67	31.08
			162	31.08
			95	31.08
17/06/2025	08:26:24.629	3		31.045
			3	31.045
			3	31.045
17/06/2025	08:26:12.232	33		31.045
			33	31.045
			33	31.045
17/06/2025	08:18:58.432	205		31.05
			5	31.05
			200	31.05
			205	31.05
17/06/2025	08:18:36.878	200		31.11
			200	31.11
			200	31.11
17/06/2025	08:18:24.099	1 800		31.16
			1 800	31.16
			1 800	31.16
17/06/2025	08:16:20.420	200		31.055
			200	31.055
			200	31.055
17/06/2025	08:13:46.036	15		31.025
			15	31.025
			15	31.025
17/06/2025	08:12:26.168	200		31.025
			200	31.025
			200	31.025
17/06/2025	08:11:04.842	50		31.06
			50	31.06
			50	31.06
17/06/2025	08:09:41.517	100		31.055
			100	31.055
			100	31.055
17/06/2025	08:06:35.315	42		31.035
			42	31.035
			42	31.035
17/06/2025	08:04:17.243	70		31.00
			70	31.00
			70	31.00
17/06/2025	08:02:39.348	83		30.975
			3	30.975
			80	30.975
			83	30.975
17/06/2025	08:00:56.703	200		30.94
			200	30.94
			200	30.94
17/06/2025	08:00:40.277	48		30.955
			48	30.955
			48	30.955
17/06/2025	08:00:13.611	2		30.915
			2	30.915
			2	30.915
17/06/2025	07:58:22.728	65		30.915
			65	30.915
			65	30.915
17/06/2025	07:49:39.580	200		30.945
			200	30.945
			200	30.945
17/06/2025	07:31:53.944	20		30.94
			20	30.94
			20	30.94
17/06/2025	07:31:16.903	151		30.92
			1	30.92
			150	30.92
			151	30.92
17/06/2025	07:30:06.058	246		30.88
			195	30.88
			2	30.88
			200	30.88
			49	30.88
			16	30.88
			30	30.88

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: 1 742.50
Ask: 1 743.50
Volume: 44 141
-0.83%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 15:49:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice