Shell PLC

306

242

31.455

Date Time Volume Order Volume Price
31/07/2025 15:11:29.794 1 037   31.455
      1 037 31.455
      1 037 31.455
31/07/2025 15:09:50.397 200   31.48
      200 31.48
      200 31.48
31/07/2025 15:08:31.104 1   31.48
      1 31.48
      1 31.48
31/07/2025 15:08:15.895 635   31.48
      635 31.48
      635 31.48
31/07/2025 15:03:40.877 2 200   31.525
      2 200 31.525
      2 200 31.525
31/07/2025 15:01:37.621 30   31.545
      30 31.545
      30 31.545
31/07/2025 14:56:23.415 900   31.60
      900 31.60
      900 31.60
31/07/2025 14:52:50.234 94   31.59
      94 31.59
      94 31.59
31/07/2025 14:52:00.153 280   31.575
      280 31.575
      16 31.575
      264 31.575
31/07/2025 14:51:46.249 100   31.55
      100 31.55
      100 31.55
31/07/2025 14:44:17.038 50   31.50
      50 31.50
      50 31.50
31/07/2025 14:43:53.082 50   31.485
      50 31.485
      50 31.485
31/07/2025 14:43:08.281 50   31.50
      50 31.50
      50 31.50
31/07/2025 14:41:39.279 4   31.505
      4 31.505
      4 31.505
31/07/2025 14:40:02.693 100   31.495
      100 31.495
      100 31.495
31/07/2025 14:39:27.100 70   31.49
      70 31.49
      70 31.49
31/07/2025 14:37:52.820 2   31.50
      2 31.50
      2 31.50
31/07/2025 14:37:51.666 2   31.50
      2 31.50
      2 31.50
31/07/2025 14:36:13.327 184   31.515
      184 31.515
      184 31.515
31/07/2025 14:28:48.206 50   31.52
      50 31.52
      50 31.52
31/07/2025 14:27:01.280 529   31.49
      529 31.49
      529 31.49
31/07/2025 14:26:15.327 237   31.51
      237 31.51
      237 31.51
31/07/2025 14:25:50.378 47   31.505
      47 31.505
      47 31.505
31/07/2025 14:19:32.983 250   31.52
      250 31.52
      250 31.52
31/07/2025 14:03:53.715 35   31.57
      35 31.57
      35 31.57
31/07/2025 13:59:21.051 5   31.54
      5 31.54
      5 31.54
31/07/2025 13:58:00.619 30   31.545
      30 31.545
      30 31.545
31/07/2025 13:56:38.344 65   31.525
      65 31.525
      65 31.525
31/07/2025 13:56:18.148 31   31.54
      31 31.54
      31 31.54
31/07/2025 13:55:53.846 100   31.535
      100 31.535
      100 31.535
31/07/2025 13:50:49.157 100   31.505
      100 31.505
      100 31.505
31/07/2025 13:46:12.874 300   31.48
      300 31.48
      300 31.48
31/07/2025 13:42:20.001 125   31.51
      125 31.51
      125 31.51
31/07/2025 13:39:40.331 637   31.525
      637 31.525
      637 31.525
31/07/2025 13:37:29.957 2 162   31.475
      2 162 31.475
      2 162 31.475
31/07/2025 13:36:10.528 20   31.485
      20 31.485
      20 31.485
31/07/2025 13:34:55.403 1 500   31.48
      1 500 31.48
      1 500 31.48
31/07/2025 13:34:48.152 3 000   31.465
      3 000 31.465
      3 000 31.465
31/07/2025 13:31:22.547 100   31.465
      100 31.465
      100 31.465
31/07/2025 13:30:57.257 188   31.48
      188 31.48
      188 31.48
31/07/2025 13:24:37.325 35   31.46
      35 31.46
      35 31.46
31/07/2025 13:24:21.706 31   31.47
      31 31.47
      31 31.47
31/07/2025 13:22:04.048 67   31.44
      67 31.44
      67 31.44
31/07/2025 13:16:30.395 100   31.47
      100 31.47
      100 31.47
31/07/2025 13:02:13.674 37   31.515
      37 31.515
      37 31.515
31/07/2025 12:59:55.372 2   31.535
      2 31.535
      2 31.535
31/07/2025 12:59:09.194 50   31.53
      50 31.53
      50 31.53
31/07/2025 12:58:59.736 825   31.52
      825 31.52
      825 31.52
31/07/2025 12:57:36.504 3   31.49
      3 31.49
      3 31.49
31/07/2025 12:56:47.688 80   31.50
      30 31.50
      80 31.50
      50 31.50
31/07/2025 12:53:57.235 200   31.555
      200 31.555
      200 31.555
31/07/2025 12:53:12.944 28   31.555
      28 31.555
      28 31.555
31/07/2025 12:53:08.485 170   31.535
      170 31.535
      170 31.535
31/07/2025 12:49:25.203 20   31.60
      20 31.60
      20 31.60
31/07/2025 12:46:39.212 100   31.615
      100 31.615
      100 31.615
31/07/2025 12:42:45.976 500   31.68
      500 31.68
      500 31.68
31/07/2025 12:33:37.627 250   31.77
      250 31.77
      250 31.77
31/07/2025 12:26:08.473 1 896   31.775
      1 896 31.775
      1 896 31.775
31/07/2025 12:25:22.739 125   31.78
      125 31.78
      125 31.78
31/07/2025 12:24:09.438 50   31.78
      50 31.78
      50 31.78
31/07/2025 12:23:27.079 152   31.765
      152 31.765
      152 31.765
31/07/2025 12:22:20.399 9 515   31.74
      9 515 31.74
      9 515 31.74
31/07/2025 12:21:14.590 3 000   31.765
      3 000 31.765
      3 000 31.765
31/07/2025 12:16:56.430 150   31.72
      150 31.72
      150 31.72
31/07/2025 12:14:39.660 26   31.815
      26 31.815
      26 31.815
31/07/2025 12:12:17.897 200   31.85
      200 31.85
      200 31.85
31/07/2025 12:10:14.992 57   31.81
      57 31.81
      57 31.81
31/07/2025 12:07:55.022 33   31.775
      33 31.775
      33 31.775
31/07/2025 12:03:27.722 65   31.835
      65 31.835
      65 31.835
31/07/2025 11:58:22.410 200   31.79
      200 31.79
      200 31.79
31/07/2025 11:56:42.862 286   31.765
      286 31.765
      286 31.765
31/07/2025 11:54:52.570 123   31.82
      123 31.82
      123 31.82
31/07/2025 11:53:15.512 65   31.81
      65 31.81
      65 31.81
31/07/2025 11:53:06.520 177   31.81
      177 31.81
      177 31.81
31/07/2025 11:51:16.841 20   31.79
      20 31.79
      20 31.79
31/07/2025 11:49:50.659 65   31.79
      65 31.79
      65 31.79
31/07/2025 11:45:10.822 89   31.765
      89 31.765
      89 31.765
31/07/2025 11:39:21.058 370   31.775
      370 31.775
      370 31.775
31/07/2025 11:39:02.566 20   31.78
      20 31.78
      20 31.78
31/07/2025 11:36:31.119 81   31.76
      81 31.76
      81 31.76
31/07/2025 11:36:05.886 46   31.785
      46 31.785
      46 31.785
31/07/2025 11:35:06.379 1 000   31.78
      1 000 31.78
      1 000 31.78
31/07/2025 11:34:23.538 100   31.785
      100 31.785
      100 31.785
31/07/2025 11:30:45.041 199   31.775
      199 31.775
      199 31.775
31/07/2025 11:30:38.051 4   31.78
      4 31.78
      4 31.78
31/07/2025 11:28:20.529 334   31.775
      334 31.775
      334 31.775
31/07/2025 11:28:17.559 1   31.775
      1 31.775
      1 31.775
31/07/2025 11:28:04.243 71   31.775
      71 31.775
      71 31.775
31/07/2025 11:23:24.197 41   31.76
      41 31.76
      41 31.76
31/07/2025 11:22:12.584 32   31.76
      32 31.76
      32 31.76
31/07/2025 11:18:54.197 4   31.73
      4 31.73
      4 31.73
31/07/2025 11:16:13.734 49   31.665
      49 31.665
      49 31.665
31/07/2025 11:15:54.301 50   31.66
      50 31.66
      50 31.66
31/07/2025 11:15:37.097 12   31.68
      12 31.68
      12 31.68
31/07/2025 11:08:58.343 10   31.64
      10 31.64
      10 31.64
31/07/2025 11:08:20.194 44   31.66
      44 31.66
      44 31.66
31/07/2025 11:07:48.030 3   31.67
      3 31.67
      3 31.67
31/07/2025 11:06:46.815 100   31.665
      100 31.665
      100 31.665
31/07/2025 11:02:09.608 200   31.775
      200 31.775
      200 31.775
31/07/2025 11:01:32.850 160   31.75
      160 31.75
      160 31.75
31/07/2025 10:59:42.060 200   31.74
      200 31.74
      200 31.74
31/07/2025 10:58:03.533 7   31.79
      7 31.79
      7 31.79
31/07/2025 10:57:04.094 33   31.78
      33 31.78
      33 31.78
31/07/2025 10:48:03.372 50   31.71
      50 31.71
      50 31.71
31/07/2025 10:47:52.495 22   31.70
      22 31.70
      22 31.70
31/07/2025 10:47:15.834 20   31.695
      20 31.695
      20 31.695
31/07/2025 10:43:50.561 10   31.745
      10 31.745
      10 31.745
31/07/2025 10:40:56.633 70   31.685
      70 31.685
      70 31.685
31/07/2025 10:40:49.956 3   31.68
      3 31.68
      3 31.68
31/07/2025 10:40:46.529 3   31.68
      3 31.68
      3 31.68
31/07/2025 10:40:20.518 70   31.69
      70 31.69
      70 31.69
31/07/2025 10:38:55.573 40   31.645
      40 31.645
      40 31.645
31/07/2025 10:38:43.941 50   31.65
      50 31.65
      50 31.65
31/07/2025 10:38:10.404 33   31.665
      33 31.665
      33 31.665
31/07/2025 10:36:21.910 6   31.63
      6 31.63
      6 31.63
31/07/2025 10:35:37.743 61   31.62
      61 31.62
      61 31.62
31/07/2025 10:35:10.435 100   31.695
      100 31.695
      100 31.695
31/07/2025 10:32:32.069 1 100   31.81
      1 100 31.81
      1 100 31.81
31/07/2025 10:32:20.696 7   31.81
      7 31.81
      7 31.81
31/07/2025 10:30:09.223 70   31.78
      70 31.78
      70 31.78
31/07/2025 10:27:24.373 3 000   31.79
      3 000 31.79
      3 000 31.79
31/07/2025 10:26:12.196 280   31.785
      280 31.785
      280 31.785
31/07/2025 10:25:30.707 35   31.795
      35 31.795
      35 31.795
31/07/2025 10:24:10.792 5   31.755
      5 31.755
      5 31.755
31/07/2025 10:23:57.053 1 625   31.74
      1 625 31.74
      1 625 31.74
31/07/2025 10:23:38.623 3 000   31.755
      3 000 31.755
      3 000 31.755
31/07/2025 10:22:56.541 270   31.78
      270 31.78
      270 31.78
31/07/2025 10:22:55.649 100   31.78
      100 31.78
      100 31.78
31/07/2025 10:22:38.258 10   31.78
      10 31.78
      10 31.78
31/07/2025 10:22:37.894 50   31.785
      50 31.785
      50 31.785
31/07/2025 10:20:51.209 64   31.75
      64 31.75
      64 31.75
31/07/2025 10:18:14.186 58   31.765
      58 31.765
      58 31.765
31/07/2025 10:17:15.611 160   31.75
      160 31.75
      160 31.75
31/07/2025 10:16:03.280 50   31.77
      50 31.77
      50 31.77
31/07/2025 10:15:37.308 100   31.805
      100 31.805
      100 31.805
31/07/2025 10:14:37.228 400   31.835
      400 31.835
      400 31.835
31/07/2025 10:13:04.181 7   31.895
      7 31.895
      7 31.895
31/07/2025 10:12:42.732 40   31.91
      40 31.91
      40 31.91
31/07/2025 10:10:45.191 150   31.88
      150 31.88
      150 31.88
31/07/2025 10:09:27.978 2   31.905
      2 31.905
      2 31.905
31/07/2025 10:05:34.177 1 000   31.94
      1 000 31.94
      1 000 31.94
31/07/2025 09:58:45.256 33   31.925
      33 31.925
      33 31.925
31/07/2025 09:58:19.421 3   31.935
      3 31.935
      3 31.935
31/07/2025 09:55:15.181 60   32.03
      60 32.03
      60 32.03
31/07/2025 09:54:35.287 600   32.00
      600 32.00
      150 32.00
      450 32.00
31/07/2025 09:51:59.166 6   31.98
      6 31.98
      6 31.98
31/07/2025 09:50:28.446 1   31.965
      1 31.965
      1 31.965
31/07/2025 09:48:53.055 400   31.95
      400 31.95
      400 31.95
31/07/2025 09:47:28.760 4   31.97
      4 31.97
      4 31.97
31/07/2025 09:44:42.763 100   31.98
      100 31.98
      100 31.98
31/07/2025 09:42:15.356 4   31.93
      4 31.93
      4 31.93
31/07/2025 09:40:21.845 100   31.905
      100 31.905
      100 31.905
31/07/2025 09:39:50.829 100   31.89
      100 31.89
      100 31.89
31/07/2025 09:39:41.457 3   31.895
      3 31.895
      3 31.895
31/07/2025 09:38:46.674 50   31.91
      50 31.91
      50 31.91
31/07/2025 09:38:34.607 30   31.90
      30 31.90
      30 31.90
31/07/2025 09:38:27.854 1 000   31.92
      1 000 31.92
      1 000 31.92
31/07/2025 09:37:08.398 300   31.95
      300 31.95
      300 31.95
31/07/2025 09:37:07.731 52   31.94
      52 31.94
      52 31.94
31/07/2025 09:35:44.558 11   31.99
      11 31.99
      11 31.99
31/07/2025 09:35:01.105 34   31.945
      34 31.945
      34 31.945
31/07/2025 09:32:10.877 500   32.015
      500 32.015
      500 32.015
31/07/2025 09:31:39.941 1 500   32.085
      1 500 32.085
      1 500 32.085
31/07/2025 09:31:23.655 1   32.065
      1 32.065
      1 32.065
31/07/2025 09:31:17.261 150   32.085
      150 32.085
      150 32.085
31/07/2025 09:29:59.732 400   32.08
      400 32.08
      400 32.08
31/07/2025 09:29:16.893 350   32.10
      350 32.10
      350 32.10
31/07/2025 09:27:43.710 7   32.045
      7 32.045
      7 32.045
31/07/2025 09:27:09.238 200   32.05
      200 32.05
      200 32.05
31/07/2025 09:26:36.219 3 000   32.03
      3 000 32.03
      3 000 32.03
31/07/2025 09:24:57.054 150   32.00
      50 32.00
      150 32.00
      100 32.00
31/07/2025 09:21:34.701 1 000   32.00
      1 000 32.00
      1 000 32.00
31/07/2025 09:20:19.979 345   31.935
      345 31.935
      345 31.935
31/07/2025 09:20:00.885 140   31.905
      140 31.905
      140 31.905
31/07/2025 09:19:53.684 120   31.89
      120 31.89
      120 31.89
31/07/2025 09:18:59.273 4   31.93
      4 31.93
      4 31.93
31/07/2025 09:15:53.026 100   32.04
      100 32.04
      100 32.04
31/07/2025 09:15:17.642 272   32.02
      272 32.02
      272 32.02
31/07/2025 09:15:12.885 400   32.05
      400 32.05
      400 32.05
31/07/2025 09:14:04.420 500   32.175
      500 32.175
      500 32.175
31/07/2025 09:13:45.950 50   32.17
      50 32.17
      50 32.17
31/07/2025 09:13:37.016 40   32.15
      40 32.15
      40 32.15
31/07/2025 09:13:09.701 48   32.16
      48 32.16
      48 32.16
31/07/2025 09:12:57.256 94   32.13
      94 32.13
      94 32.13
31/07/2025 09:12:45.073 50   32.105
      50 32.105
      50 32.105
31/07/2025 09:10:25.868 16   32.105
      16 32.105
      16 32.105
31/07/2025 09:10:07.840 80   32.09
      80 32.09
      80 32.09
31/07/2025 09:09:51.667 50   32.13
      50 32.13
      50 32.13
31/07/2025 09:09:11.719 2   32.105
      2 32.105
      2 32.105
31/07/2025 09:09:07.694 8   32.12
      8 32.12
      8 32.12
31/07/2025 09:08:41.852 10   32.085
      10 32.085
      10 32.085
31/07/2025 09:08:20.089 300   32.065
      300 32.065
      300 32.065
31/07/2025 09:07:43.223 33   32.02
      33 32.02
      33 32.02
31/07/2025 09:07:43.154 1 669   32.00
      265 32.00
      14 32.00
      1 325 32.00
      1 669 32.00
      65 32.00
31/07/2025 09:06:16.429 3 000   32.00
      3 000 32.00
      3 000 32.00
31/07/2025 09:05:38.484 3 000   32.00
      3 000 32.00
      175 32.00
      100 32.00
      20 32.00
      1 32.00
      1 050 32.00
      1 000 32.00
      100 32.00
      3 32.00
      150 32.00
      31 32.00
      20 32.00
      50 32.00
      300 32.00
31/07/2025 09:05:03.351 3 000   32.00
      310 32.00
      63 32.00
      150 32.00
      46 32.00
      669 32.00
      500 32.00
      900 32.00
      65 32.00
      3 000 32.00
      70 32.00
      127 32.00
      100 32.00
31/07/2025 09:05:01.375 1 500   31.97
      500 31.97
      1 000 31.97
      1 500 31.97
31/07/2025 09:04:02.110 430   31.95
      430 31.95
      430 31.95
31/07/2025 09:03:59.536 1 270   31.90
      520 31.90
      750 31.90
      1 270 31.90
31/07/2025 09:03:59.393 200   31.89
      200 31.89
      200 31.89
31/07/2025 09:03:59.287 60   31.88
      60 31.88
      60 31.88
31/07/2025 09:03:59.211 12   31.87
      12 31.87
      12 31.87
31/07/2025 09:03:59.147 200   31.85
      178 31.85
      200 31.85
      22 31.85
31/07/2025 09:03:48.328 2 020   31.85
      1 000 31.85
      20 31.85
      1 000 31.85
      2 020 31.85
31/07/2025 09:03:48.214 428   31.845
      100 31.845
      100 31.845
      328 31.845
      328 31.845
31/07/2025 09:02:44.330 3 000   31.845
      15 31.845
      1 000 31.845
      172 31.845
      500 31.845
      3 000 31.845
      26 31.845
      82 31.845
      190 31.845
      82 31.845
      340 31.845
      44 31.845
      300 31.845
      49 31.845
      50 31.845
      150 31.845
31/07/2025 09:01:28.015 3 150   31.845
      150 31.845
      3 150 31.845
      3 000 31.845
31/07/2025 08:52:57.421 200   31.605
      200 31.605
      200 31.605
31/07/2025 08:50:56.149 40   31.625
      40 31.625
      40 31.625
31/07/2025 08:49:31.964 1   31.63
      1 31.63
      1 31.63
31/07/2025 08:48:37.416 200   31.605
      200 31.605
      200 31.605
31/07/2025 08:48:37.132 346   31.60
      35 31.60
      111 31.60
      200 31.60
      300 31.60
      46 31.60
31/07/2025 08:48:27.213 200   31.545
      200 31.545
      200 31.545
31/07/2025 08:47:32.140 2   31.545
      2 31.545
      2 31.545
31/07/2025 08:43:26.084 200   31.525
      200 31.525
      200 31.525
31/07/2025 08:43:22.244 40   31.565
      40 31.565
      40 31.565
31/07/2025 08:41:23.764 200   31.47
      200 31.47
      200 31.47
31/07/2025 08:41:01.922 250   31.47
      250 31.47
      50 31.47
      200 31.47
31/07/2025 08:40:50.061 200   31.465
      200 31.465
      200 31.465
31/07/2025 08:40:36.384 200   31.42
      70 31.42
      130 31.42
      200 31.42
31/07/2025 08:38:11.508 1 050   31.45
      500 31.45
      50 31.45
      1 000 31.45
      550 31.45
31/07/2025 08:35:29.140 200   31.445
      200 31.445
      200 31.445
31/07/2025 08:35:25.229 100   31.445
      100 31.445
      100 31.445
31/07/2025 08:29:50.697 1   31.445
      1 31.445
      1 31.445
31/07/2025 08:26:07.138 200   31.445
      200 31.445
      200 31.445
31/07/2025 08:24:35.907 12   31.435
      12 31.435
      12 31.435
31/07/2025 08:21:03.223 200   31.445
      200 31.445
      200 31.445
31/07/2025 08:19:38.736 200   31.445
      200 31.445
      200 31.445
31/07/2025 08:19:38.449 200   31.445
      200 31.445
      200 31.445
31/07/2025 08:19:38.000 200   31.445
      200 31.445
      200 31.445
31/07/2025 08:19:37.406 200   31.445
      200 31.445
      200 31.445
31/07/2025 08:18:10.874 200   31.445
      200 31.445
      200 31.445
31/07/2025 08:13:26.484 66   31.445
      66 31.445
      66 31.445
31/07/2025 08:11:23.775 10   31.41
      10 31.41
      10 31.41
31/07/2025 08:05:53.563 16   31.445
      16 31.445
      16 31.445
31/07/2025 08:05:04.513 52   31.43
      52 31.43
      52 31.43
31/07/2025 08:04:06.614 200   31.43
      200 31.43
      200 31.43
31/07/2025 08:02:12.477 201   31.43
      1 31.43
      17 31.43
      70 31.43
      48 31.43
      66 31.43
      200 31.43
31/07/2025 08:00:00.390 200   31.39
      200 31.39
      200 31.39
31/07/2025 07:45:22.832 100   31.375
      100 31.375
      100 31.375
31/07/2025 07:30:14.062 150   31.425
      85 31.425
      61 31.425
      4 31.425
      150 31.425
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)