Shell PLC

314

250

31,315

Date Heure Volume Volume de transactions Cours
31/07/2025 15:24:36,000 31   31,315
      31 31,315
      31 31,315
31/07/2025 15:24:22,768 250   31,32
      250 31,32
      250 31,32
31/07/2025 15:24:16,872 319   31,325
      319 31,325
      319 31,325
31/07/2025 15:19:58,000 107   31,35
      107 31,35
      107 31,35
31/07/2025 15:19:53,999 170   31,355
      170 31,355
      170 31,355
31/07/2025 15:18:40,318 97   31,34
      97 31,34
      97 31,34
31/07/2025 15:18:33,887 2   31,365
      2 31,365
      2 31,365
31/07/2025 15:18:13,025 3 000   31,365
      3 000 31,365
      3 000 31,365
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
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)