Shell PLC

203

170

31.63

Date Time Volume Order Volume Price
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)