Shell PLC

114

112

31.67

Date Time Volume Order Volume Price
01/08/2025 11:37:44.814 124   31.67
      124 31.67
      124 31.67
01/08/2025 11:37:00.930 559   31.68
      559 31.68
      559 31.68
01/08/2025 11:36:01.954 100   31.68
      100 31.68
      100 31.68
01/08/2025 11:34:09.333 3   31.68
      3 31.68
      3 31.68
01/08/2025 11:33:32.729 96   31.68
      96 31.68
      96 31.68
01/08/2025 11:33:00.816 50   31.675
      50 31.675
      50 31.675
01/08/2025 11:31:39.981 150   31.67
      150 31.67
      150 31.67
01/08/2025 11:31:06.113 1 300   31.665
      1 300 31.665
      1 300 31.665
01/08/2025 11:30:44.981 2   31.66
      2 31.66
      2 31.66
01/08/2025 11:28:45.769 71   31.665
      71 31.665
      71 31.665
01/08/2025 11:28:26.249 700   31.66
      700 31.66
      700 31.66
01/08/2025 11:23:21.022 100   31.63
      100 31.63
      100 31.63
01/08/2025 11:21:15.846 57   31.615
      57 31.615
      57 31.615
01/08/2025 11:19:29.406 200   31.61
      200 31.61
      200 31.61
01/08/2025 11:18:50.796 80   31.61
      80 31.61
      80 31.61
01/08/2025 11:16:04.996 30   31.605
      30 31.605
      30 31.605
01/08/2025 11:15:52.323 300   31.61
      300 31.61
      300 31.61
01/08/2025 11:14:20.992 32   31.635
      32 31.635
      32 31.635
01/08/2025 11:14:03.462 62   31.635
      62 31.635
      62 31.635
01/08/2025 11:12:22.988 300   31.65
      300 31.65
      300 31.65
01/08/2025 11:11:03.840 40   31.625
      40 31.625
      40 31.625
01/08/2025 11:04:18.616 70   31.65
      70 31.65
      70 31.65
01/08/2025 11:02:09.190 22   31.61
      22 31.61
      22 31.61
01/08/2025 11:02:01.836 96   31.62
      96 31.62
      96 31.62
01/08/2025 11:01:56.547 150   31.62
      150 31.62
      150 31.62
01/08/2025 10:58:18.925 700   31.59
      700 31.59
      700 31.59
01/08/2025 10:55:34.335 50   31.60
      50 31.60
      50 31.60
01/08/2025 10:54:22.660 25   31.59
      25 31.59
      25 31.59
01/08/2025 10:52:25.513 1 098   31.575
      1 098 31.575
      1 098 31.575
01/08/2025 10:49:34.290 750   31.60
      750 31.60
      750 31.60
01/08/2025 10:47:13.623 61   31.58
      61 31.58
      61 31.58
01/08/2025 10:46:46.416 200   31.565
      200 31.565
      200 31.565
01/08/2025 10:41:45.208 1 500   31.57
      1 500 31.57
      1 500 31.57
01/08/2025 10:41:07.160 15   31.555
      15 31.555
      15 31.555
01/08/2025 10:37:50.010 315   31.57
      315 31.57
      315 31.57
01/08/2025 10:34:30.658 30   31.60
      30 31.60
      30 31.60
01/08/2025 10:31:55.735 59   31.63
      59 31.63
      59 31.63
01/08/2025 10:30:38.528 52   31.625
      52 31.625
      52 31.625
01/08/2025 10:27:57.779 1 000   31.63
      1 000 31.63
      1 000 31.63
01/08/2025 10:25:47.098 30   31.65
      30 31.65
      30 31.65
01/08/2025 10:22:39.591 51   31.64
      51 31.64
      51 31.64
01/08/2025 10:20:25.338 13   31.695
      13 31.695
      13 31.695
01/08/2025 10:18:28.757 28   31.69
      28 31.69
      28 31.69
01/08/2025 10:14:24.993 270   31.575
      270 31.575
      270 31.575
01/08/2025 10:09:55.164 39   31.605
      39 31.605
      39 31.605
01/08/2025 10:07:13.046 300   31.61
      300 31.61
      300 31.61
01/08/2025 10:06:56.409 100   31.60
      100 31.60
      100 31.60
01/08/2025 10:03:41.147 150   31.585
      150 31.585
      150 31.585
01/08/2025 10:01:23.764 158   31.59
      158 31.59
      158 31.59
01/08/2025 10:00:05.620 1 000   31.57
      1 000 31.57
      1 000 31.57
01/08/2025 09:57:53.489 85   31.57
      85 31.57
      85 31.57
01/08/2025 09:53:08.093 620   31.59
      620 31.59
      620 31.59
01/08/2025 09:52:36.519 25   31.58
      25 31.58
      25 31.58
01/08/2025 09:51:07.920 250   31.56
      250 31.56
      250 31.56
01/08/2025 09:50:26.942 179   31.565
      179 31.565
      179 31.565
01/08/2025 09:48:14.661 100   31.56
      100 31.56
      100 31.56
01/08/2025 09:48:02.861 300   31.56
      300 31.56
      300 31.56
01/08/2025 09:45:47.408 100   31.58
      100 31.58
      100 31.58
01/08/2025 09:45:43.660 150   31.575
      150 31.575
      150 31.575
01/08/2025 09:41:50.913 5   31.55
      5 31.55
      5 31.55
01/08/2025 09:36:16.066 335   31.625
      335 31.625
      335 31.625
01/08/2025 09:36:13.913 111   31.625
      111 31.625
      111 31.625
01/08/2025 09:35:52.073 100   31.635
      100 31.635
      100 31.635
01/08/2025 09:33:40.908 50   31.625
      50 31.625
      50 31.625
01/08/2025 09:33:01.769 2   31.615
      2 31.615
      2 31.615
01/08/2025 09:31:41.643 50   31.555
      50 31.555
      50 31.555
01/08/2025 09:31:21.315 803   31.575
      803 31.575
      803 31.575
01/08/2025 09:31:15.998 39   31.575
      39 31.575
      39 31.575
01/08/2025 09:30:53.091 100   31.575
      100 31.575
      100 31.575
01/08/2025 09:30:19.833 30   31.585
      30 31.585
      30 31.585
01/08/2025 09:30:04.387 500   31.58
      500 31.58
      500 31.58
01/08/2025 09:29:33.113 29   31.58
      29 31.58
      29 31.58
01/08/2025 09:26:26.224 2   31.63
      2 31.63
      2 31.63
01/08/2025 09:23:43.720 392   31.59
      392 31.59
      392 31.59
01/08/2025 09:22:43.892 63   31.56
      63 31.56
      63 31.56
01/08/2025 09:22:35.407 645   31.57
      645 31.57
      645 31.57
01/08/2025 09:21:42.880 500   31.57
      500 31.57
      500 31.57
01/08/2025 09:20:29.676 100   31.555
      100 31.555
      100 31.555
01/08/2025 09:16:48.785 3   31.605
      3 31.605
      3 31.605
01/08/2025 09:16:26.494 720   31.60
      720 31.60
      720 31.60
01/08/2025 09:09:50.161 100   31.51
      100 31.51
      100 31.51
01/08/2025 09:09:31.797 62   31.535
      62 31.535
      62 31.535
01/08/2025 09:09:31.719 500   31.505
      500 31.505
      500 31.505
01/08/2025 09:07:16.930 3   31.48
      3 31.48
      3 31.48
01/08/2025 09:07:11.294 2   31.48
      2 31.48
      2 31.48
01/08/2025 09:02:24.432 20   31.415
      20 31.415
      20 31.415
01/08/2025 09:02:02.872 35   31.40
      35 31.40
      35 31.40
01/08/2025 09:01:40.585 264   31.43
      264 31.43
      264 31.43
01/08/2025 08:54:47.917 150   31.42
      150 31.42
      150 31.42
01/08/2025 08:54:18.571 15   31.355
      15 31.355
      15 31.355
01/08/2025 08:53:25.587 1 000   31.41
      1 000 31.41
      1 000 31.41
01/08/2025 08:53:20.750 90   31.415
      90 31.415
      90 31.415
01/08/2025 08:53:20.500 200   31.415
      200 31.415
      200 31.415
01/08/2025 08:53:19.704 200   31.415
      200 31.415
      200 31.415
01/08/2025 08:53:19.688 319   31.42
      319 31.42
      319 31.42
01/08/2025 08:52:30.756 200   31.425
      200 31.425
      200 31.425
01/08/2025 08:51:54.065 2   31.43
      2 31.43
      2 31.43
01/08/2025 08:48:40.683 200   31.43
      200 31.43
      200 31.43
01/08/2025 08:42:53.959 16   31.43
      16 31.43
      16 31.43
01/08/2025 08:35:53.092 66   31.425
      66 31.425
      66 31.425
01/08/2025 08:22:13.963 52   31.425
      52 31.425
      52 31.425
01/08/2025 08:21:17.665 5   31.425
      5 31.425
      5 31.425
01/08/2025 08:18:01.660 1   31.465
      1 31.465
      1 31.465
01/08/2025 08:06:05.778 160   31.47
      160 31.47
      160 31.47
01/08/2025 08:06:00.709 5   31.47
      5 31.47
      5 31.47
01/08/2025 08:05:56.173 4   31.47
      4 31.47
      4 31.47
01/08/2025 08:03:05.630 991   31.415
      991 31.415
      991 31.415
01/08/2025 08:01:46.374 6   31.445
      6 31.445
      6 31.445
01/08/2025 08:00:41.528 120   31.50
      120 31.50
      120 31.50
01/08/2025 08:00:13.645 2   31.50
      2 31.50
      2 31.50
01/08/2025 07:49:50.068 100   31.50
      100 31.50
      100 31.50
01/08/2025 07:30:00.416 50   31.53
      15 31.53
      27 31.53
      8 31.53
      50 31.53
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)