Shell PLC

251

239

31,27

Date Heure Volume Volume de transactions Cours
30/07/2025 19:28:21,307 20   31,27
      20 31,27
      20 31,27
30/07/2025 19:26:08,746 3   31,255
      3 31,255
      3 31,255
30/07/2025 19:25:48,816 1   31,325
      1 31,325
      1 31,325
30/07/2025 19:24:05,515 70   31,315
      70 31,315
      70 31,315
30/07/2025 19:12:10,362 25   31,27
      25 31,27
      25 31,27
30/07/2025 19:08:03,679 4   31,345
      4 31,345
      4 31,345
30/07/2025 19:05:45,983 10   31,265
      10 31,265
      10 31,265
30/07/2025 18:56:18,808 215   31,30
      215 31,30
      190 31,30
      25 31,30
30/07/2025 18:44:59,528 1   31,37
      1 31,37
      1 31,37
30/07/2025 18:44:53,684 1   31,365
      1 31,365
      1 31,365
30/07/2025 18:42:40,057 1   31,285
      1 31,285
      1 31,285
30/07/2025 18:14:29,103 100   31,225
      100 31,225
      100 31,225
30/07/2025 18:11:51,942 1   31,215
      1 31,215
      1 31,215
30/07/2025 18:10:42,965 50   31,29
      50 31,29
      50 31,29
30/07/2025 18:03:48,646 30   31,305
      30 31,305
      30 31,305
30/07/2025 17:59:49,487 200   31,30
      200 31,30
      200 31,30
30/07/2025 17:51:59,212 1 155   31,20
      1 155 31,20
      1 155 31,20
30/07/2025 17:51:55,279 200   31,195
      200 31,195
      200 31,195
30/07/2025 17:51:48,717 200   31,195
      200 31,195
      200 31,195
30/07/2025 17:51:23,762 200   31,195
      200 31,195
      200 31,195
30/07/2025 17:43:51,303 15   31,195
      15 31,195
      15 31,195
30/07/2025 17:42:57,299 200   31,195
      200 31,195
      200 31,195
30/07/2025 17:30:44,595 10   31,19
      10 31,19
      10 31,19
30/07/2025 17:29:21,255 80   31,195
      80 31,195
      80 31,195
30/07/2025 17:25:36,834 100   31,19
      100 31,19
      100 31,19
30/07/2025 17:25:33,141 40   31,19
      40 31,19
      40 31,19
30/07/2025 17:23:17,447 200   31,20
      200 31,20
      200 31,20
30/07/2025 17:23:16,618 200   31,20
      200 31,20
      200 31,20
30/07/2025 17:23:16,528 200   31,20
      200 31,20
      200 31,20
30/07/2025 17:23:16,158 200   31,20
      200 31,20
      200 31,20
30/07/2025 17:23:14,971 2 000   31,195
      2 000 31,195
      2 000 31,195
30/07/2025 17:23:11,335 200   31,20
      200 31,20
      200 31,20
30/07/2025 17:23:02,853 200   31,20
      200 31,20
      200 31,20
30/07/2025 17:13:03,011 1   31,195
      1 31,195
      1 31,195
30/07/2025 17:12:23,068 1   31,185
      1 31,185
      1 31,185
30/07/2025 17:08:54,096 150   31,20
      150 31,20
      150 31,20
30/07/2025 17:08:46,733 200   31,20
      200 31,20
      200 31,20
30/07/2025 17:07:46,749 200   31,21
      200 31,21
      200 31,21
30/07/2025 17:07:32,671 100   31,215
      100 31,215
      100 31,215
30/07/2025 17:06:38,979 1   31,22
      1 31,22
      1 31,22
30/07/2025 17:00:08,186 3   31,20
      3 31,20
      3 31,20
30/07/2025 17:00:01,045 1   31,21
      1 31,21
      1 31,21
30/07/2025 16:44:05,086 20   31,235
      20 31,235
      20 31,235
30/07/2025 16:42:31,212 135   31,23
      135 31,23
      135 31,23
30/07/2025 16:41:45,893 4   31,24
      4 31,24
      4 31,24
30/07/2025 16:38:58,688 240   31,25
      240 31,25
      240 31,25
30/07/2025 16:38:33,100 64   31,24
      64 31,24
      64 31,24
30/07/2025 16:35:08,154 322   31,23
      322 31,23
      322 31,23
30/07/2025 16:33:46,860 3 000   31,205
      3 000 31,205
      3 000 31,205
30/07/2025 16:33:15,855 9   31,195
      9 31,195
      9 31,195
30/07/2025 16:30:52,235 122   31,215
      122 31,215
      122 31,215
30/07/2025 16:29:57,459 96   31,235
      96 31,235
      96 31,235
30/07/2025 16:27:01,106 60   31,24
      60 31,24
      60 31,24
30/07/2025 16:26:09,277 96   31,245
      96 31,245
      96 31,245
30/07/2025 16:24:44,511 165   31,24
      165 31,24
      165 31,24
30/07/2025 16:21:56,331 190   31,245
      190 31,245
      190 31,245
30/07/2025 16:21:46,750 63   31,255
      63 31,255
      63 31,255
30/07/2025 16:19:35,244 125   31,225
      125 31,225
      125 31,225
30/07/2025 16:18:31,605 60   31,23
      60 31,23
      60 31,23
30/07/2025 16:17:12,042 35   31,22
      35 31,22
      35 31,22
30/07/2025 16:13:41,254 242   31,215
      242 31,215
      242 31,215
30/07/2025 16:01:46,280 16   31,235
      16 31,235
      16 31,235
30/07/2025 16:01:03,784 220   31,25
      220 31,25
      220 31,25
30/07/2025 16:00:06,868 1   31,235
      1 31,235
      1 31,235
30/07/2025 15:55:03,311 55   31,215
      55 31,215
      55 31,215
30/07/2025 15:52:45,377 239   31,22
      239 31,22
      239 31,22
30/07/2025 15:50:52,533 2 000   31,20
      2 000 31,20
      2 000 31,20
30/07/2025 15:49:27,914 209   31,195
      209 31,195
      209 31,195
30/07/2025 15:49:06,141 822   31,20
      500 31,20
      822 31,20
      222 31,20
      100 31,20
30/07/2025 15:48:50,132 3   31,215
      3 31,215
      3 31,215
30/07/2025 15:43:50,884 4   31,31
      4 31,31
      4 31,31
30/07/2025 15:42:55,838 100   31,29
      100 31,29
      100 31,29
30/07/2025 15:41:29,360 57   31,295
      57 31,295
      57 31,295
30/07/2025 15:41:22,358 40   31,31
      40 31,31
      40 31,31
30/07/2025 15:39:41,431 148   31,325
      148 31,325
      148 31,325
30/07/2025 15:38:32,988 960   31,34
      960 31,34
      960 31,34
30/07/2025 15:37:04,567 200   31,35
      200 31,35
      200 31,35
30/07/2025 15:36:18,174 1   31,33
      1 31,33
      1 31,33
30/07/2025 15:36:01,080 2   31,33
      2 31,33
      2 31,33
30/07/2025 15:30:47,142 8   31,255
      8 31,255
      8 31,255
30/07/2025 15:28:16,851 1 000   31,31
      1 000 31,31
      1 000 31,31
30/07/2025 15:22:05,277 100   31,305
      100 31,305
      100 31,305
30/07/2025 15:20:47,445 127   31,295
      127 31,295
      127 31,295
30/07/2025 15:16:24,726 440   31,295
      440 31,295
      440 31,295
30/07/2025 15:14:06,206 100   31,30
      100 31,30
      100 31,30
30/07/2025 15:12:24,272 1 107   31,30
      1 107 31,30
      1 107 31,30
30/07/2025 15:09:07,650 247   31,315
      247 31,315
      247 31,315
30/07/2025 15:06:08,752 222   31,34
      222 31,34
      222 31,34
30/07/2025 14:55:53,710 15   31,33
      15 31,33
      15 31,33
30/07/2025 14:52:59,846 40   31,32
      40 31,32
      40 31,32
30/07/2025 14:46:40,305 52   31,305
      52 31,305
      52 31,305
30/07/2025 14:44:18,792 20   31,33
      20 31,33
      20 31,33
30/07/2025 14:42:16,191 1   31,345
      1 31,345
      1 31,345
30/07/2025 14:42:05,198 40   31,335
      40 31,335
      40 31,335
30/07/2025 14:40:06,708 204   31,345
      204 31,345
      204 31,345
30/07/2025 14:39:38,249 40   31,34
      40 31,34
      40 31,34
30/07/2025 14:35:29,518 15   31,305
      15 31,305
      15 31,305
30/07/2025 14:35:05,517 35   31,30
      35 31,30
      35 31,30
30/07/2025 14:34:59,211 200   31,305
      200 31,305
      200 31,305
30/07/2025 14:15:19,033 4   31,315
      4 31,315
      4 31,315
30/07/2025 14:13:06,190 366   31,325
      366 31,325
      366 31,325
30/07/2025 14:11:50,496 10   31,28
      10 31,28
      10 31,28
30/07/2025 14:10:49,426 178   31,30
      178 31,30
      178 31,30
30/07/2025 14:10:28,978 55   31,275
      55 31,275
      55 31,275
30/07/2025 14:10:10,846 160   31,27
      160 31,27
      160 31,27
30/07/2025 14:04:05,073 35   31,21
      35 31,21
      35 31,21
30/07/2025 14:00:04,416 100   31,20
      100 31,20
      100 31,20
30/07/2025 13:59:21,320 1   31,20
      1 31,20
      1 31,20
30/07/2025 13:58:33,322 1   31,20
      1 31,20
      1 31,20
30/07/2025 13:52:04,038 100   31,19
      100 31,19
      100 31,19
30/07/2025 13:51:42,988 20   31,18
      20 31,18
      20 31,18
30/07/2025 13:48:36,900 150   31,18
      150 31,18
      150 31,18
30/07/2025 13:42:22,865 32   31,19
      32 31,19
      32 31,19
30/07/2025 13:41:00,795 16   31,20
      16 31,20
      16 31,20
30/07/2025 13:37:19,447 1   31,215
      1 31,215
      1 31,215
30/07/2025 13:36:33,949 3   31,195
      3 31,195
      3 31,195
30/07/2025 13:33:07,750 535   31,17
      535 31,17
      535 31,17
30/07/2025 13:33:01,812 20   31,17
      20 31,17
      20 31,17
30/07/2025 13:31:19,773 250   31,175
      250 31,175
      250 31,175
30/07/2025 13:23:51,471 18   31,225
      18 31,225
      18 31,225
30/07/2025 13:22:07,144 320   31,22
      320 31,22
      320 31,22
30/07/2025 13:19:56,612 200   31,21
      200 31,21
      200 31,21
30/07/2025 13:08:15,052 20   31,165
      20 31,165
      20 31,165
30/07/2025 13:05:34,874 333   31,17
      333 31,17
      333 31,17
30/07/2025 13:00:03,177 1 000   31,16
      1 000 31,16
      1 000 31,16
30/07/2025 12:56:42,215 5   31,165
      5 31,165
      5 31,165
30/07/2025 12:53:43,073 160   31,16
      160 31,16
      160 31,16
30/07/2025 12:52:38,716 250   31,17
      250 31,17
      250 31,17
30/07/2025 12:51:54,707 1 900   31,17
      1 900 31,17
      1 900 31,17
30/07/2025 12:50:02,823 3 000   31,17
      2 100 31,17
      3 000 31,17
      900 31,17
30/07/2025 12:47:57,272 3   31,18
      3 31,18
      3 31,18
30/07/2025 12:47:43,948 200   31,18
      200 31,18
      200 31,18
30/07/2025 12:47:12,360 20   31,18
      20 31,18
      20 31,18
30/07/2025 12:47:10,680 200   31,21
      200 31,21
      200 31,21
30/07/2025 12:25:04,974 200   31,19
      200 31,19
      200 31,19
30/07/2025 12:19:37,699 20   31,20
      20 31,20
      20 31,20
30/07/2025 12:13:04,336 85   31,215
      85 31,215
      85 31,215
30/07/2025 12:12:19,682 6   31,22
      6 31,22
      6 31,22
30/07/2025 12:11:53,965 30   31,23
      30 31,23
      30 31,23
30/07/2025 12:11:28,333 4   31,225
      4 31,225
      4 31,225
30/07/2025 12:10:00,510 30   31,23
      30 31,23
      30 31,23
30/07/2025 12:01:59,930 8   31,265
      8 31,265
      8 31,265
30/07/2025 12:00:26,616 554   31,27
      554 31,27
      554 31,27
30/07/2025 11:59:55,707 1 000   31,27
      1 000 31,27
      1 000 31,27
30/07/2025 11:58:46,079 1 000   31,27
      1 000 31,27
      1 000 31,27
30/07/2025 11:58:42,384 53   31,275
      53 31,275
      53 31,275
30/07/2025 11:50:57,936 20   31,285
      20 31,285
      20 31,285
30/07/2025 11:48:24,212 12   31,285
      12 31,285
      12 31,285
30/07/2025 11:48:22,522 15   31,285
      15 31,285
      15 31,285
30/07/2025 11:45:50,750 150   31,275
      150 31,275
      150 31,275
30/07/2025 11:44:16,040 322   31,275
      322 31,275
      322 31,275
30/07/2025 11:43:21,907 50   31,275
      50 31,275
      50 31,275
30/07/2025 11:27:13,801 45   31,305
      45 31,305
      45 31,305
30/07/2025 11:25:55,823 69   31,33
      69 31,33
      69 31,33
30/07/2025 11:21:41,019 5   31,335
      5 31,335
      5 31,335
30/07/2025 11:20:47,969 30   31,325
      30 31,325
      30 31,325
30/07/2025 11:15:00,941 46   31,335
      46 31,335
      46 31,335
30/07/2025 11:09:29,345 100   31,33
      100 31,33
      100 31,33
30/07/2025 11:08:09,000 10   31,34
      10 31,34
      10 31,34
30/07/2025 11:06:57,022 40   31,345
      40 31,345
      40 31,345
30/07/2025 11:02:56,364 50   31,355
      50 31,355
      50 31,355
30/07/2025 11:02:20,742 8   31,35
      8 31,35
      8 31,35
30/07/2025 10:56:16,099 17   31,35
      17 31,35
      17 31,35
30/07/2025 10:56:14,494 165   31,36
      165 31,36
      165 31,36
30/07/2025 10:53:11,211 410   31,365
      91 31,365
      410 31,365
      10 31,365
      296 31,365
      13 31,365
30/07/2025 10:53:11,150 81   31,365
      81 31,365
      81 31,365
30/07/2025 10:51:27,163 65   31,36
      65 31,36
      65 31,36
30/07/2025 10:50:26,931 72   31,365
      72 31,365
      72 31,365
30/07/2025 10:44:40,653 3   31,37
      3 31,37
      3 31,37
30/07/2025 10:42:37,815 60   31,395
      60 31,395
      60 31,395
30/07/2025 10:42:31,768 100   31,385
      100 31,385
      100 31,385
30/07/2025 10:40:55,968 1 591   31,385
      1 591 31,385
      1 591 31,385
30/07/2025 10:36:41,067 139   31,40
      139 31,40
      139 31,40
30/07/2025 10:36:06,838 100   31,41
      100 31,41
      100 31,41
30/07/2025 10:30:33,451 12   31,42
      12 31,42
      12 31,42
30/07/2025 10:29:47,242 44   31,435
      44 31,435
      44 31,435
30/07/2025 10:24:43,145 200   31,385
      200 31,385
      200 31,385
30/07/2025 10:20:37,406 76   31,405
      76 31,405
      76 31,405
30/07/2025 10:20:32,976 45   31,41
      45 31,41
      45 31,41
30/07/2025 10:15:57,460 250   31,405
      250 31,405
      250 31,405
30/07/2025 10:15:42,964 1   31,405
      1 31,405
      1 31,405
30/07/2025 10:15:03,555 124   31,405
      124 31,405
      124 31,405
30/07/2025 10:11:42,723 10   31,395
      10 31,395
      10 31,395
30/07/2025 10:10:32,935 735   31,40
      735 31,40
      735 31,40
30/07/2025 10:10:07,350 70   31,40
      70 31,40
      70 31,40
30/07/2025 10:09:16,369 1   31,415
      1 31,415
      1 31,415
30/07/2025 10:08:45,514 201   31,41
      201 31,41
      201 31,41
30/07/2025 10:00:16,125 58   31,44
      58 31,44
      58 31,44
30/07/2025 10:00:08,752 200   31,445
      200 31,445
      200 31,445
30/07/2025 09:58:50,634 371   31,45
      371 31,45
      371 31,45
30/07/2025 09:56:43,655 200   31,46
      200 31,46
      200 31,46
30/07/2025 09:56:08,900 24   31,46
      24 31,46
      24 31,46
30/07/2025 09:54:17,025 125   31,435
      125 31,435
      125 31,435
30/07/2025 09:49:29,487 232   31,44
      232 31,44
      232 31,44
30/07/2025 09:48:23,789 200   31,465
      200 31,465
      200 31,465
30/07/2025 09:48:05,409 135   31,465
      135 31,465
      135 31,465
30/07/2025 09:47:13,287 250   31,46
      250 31,46
      250 31,46
30/07/2025 09:45:15,249 60   31,455
      60 31,455
      60 31,455
30/07/2025 09:43:36,015 52   31,45
      52 31,45
      52 31,45
30/07/2025 09:40:37,687 100   31,465
      100 31,465
      100 31,465
30/07/2025 09:37:47,823 75   31,455
      75 31,455
      75 31,455
30/07/2025 09:34:34,704 1   31,45
      1 31,45
      1 31,45
30/07/2025 09:34:03,734 26   31,465
      26 31,465
      26 31,465
30/07/2025 09:30:19,233 1   31,455
      1 31,455
      1 31,455
30/07/2025 09:29:22,644 50   31,48
      50 31,48
      50 31,48
30/07/2025 09:29:14,152 31   31,47
      31 31,47
      31 31,47
30/07/2025 09:28:59,955 2 000   31,47
      2 000 31,47
      2 000 31,47
30/07/2025 09:28:44,077 3 000   31,47
      3 000 31,47
      3 000 31,47
30/07/2025 09:28:25,795 3 000   31,47
      3 000 31,47
      3 000 31,47
30/07/2025 09:28:09,819 45   31,485
      45 31,485
      45 31,485
30/07/2025 09:22:47,581 30   31,495
      30 31,495
      30 31,495
30/07/2025 09:21:40,405 4   31,53
      4 31,53
      4 31,53
30/07/2025 09:20:25,701 855   31,51
      855 31,51
      855 31,51
30/07/2025 09:20:12,137 10   31,515
      10 31,515
      10 31,515
30/07/2025 09:15:45,465 1 000   31,50
      1 000 31,50
      1 000 31,50
30/07/2025 09:15:00,338 5   31,50
      5 31,50
      5 31,50
30/07/2025 09:06:42,228 200   31,53
      200 31,53
      200 31,53
30/07/2025 09:05:31,149 200   31,565
      200 31,565
      200 31,565
30/07/2025 09:05:24,495 221   31,56
      221 31,56
      221 31,56
30/07/2025 09:04:24,496 100   31,515
      100 31,515
      100 31,515
30/07/2025 08:55:47,298 11   31,46
      11 31,46
      11 31,46
30/07/2025 08:43:46,379 100   31,555
      100 31,555
      100 31,555
30/07/2025 08:41:37,675 10   31,555
      10 31,555
      10 31,555
30/07/2025 08:40:23,826 50   31,53
      50 31,53
      50 31,53
30/07/2025 08:39:34,694 110   31,52
      110 31,52
      110 31,52
30/07/2025 08:34:14,146 2   31,53
      2 31,53
      2 31,53
30/07/2025 08:30:46,512 2   31,53
      2 31,53
      2 31,53
30/07/2025 08:28:49,721 94   31,525
      94 31,525
      94 31,525
30/07/2025 08:24:19,742 10   31,585
      10 31,585
      10 31,585
30/07/2025 08:20:22,147 4   31,585
      4 31,585
      4 31,585
30/07/2025 08:04:51,669 35   31,585
      35 31,585
      35 31,585
30/07/2025 08:01:31,620 1   31,535
      1 31,535
      1 31,535
30/07/2025 08:00:47,062 96   31,585
      96 31,585
      96 31,585
30/07/2025 08:00:40,220 84   31,525
      84 31,525
      84 31,525
30/07/2025 07:42:47,973 35   31,545
      35 31,545
      35 31,545
30/07/2025 07:38:21,070 30   31,595
      30 31,595
      30 31,595
30/07/2025 07:36:20,872 162   31,595
      162 31,595
      162 31,595
30/07/2025 07:30:23,986 69   31,555
      69 31,555
      69 31,555
30/07/2025 07:30:06,541 81   31,55
      1 31,55
      70 31,55
      10 31,55
      14 31,55
      15 31,55
      40 31,55
      5 31,55
      7 31,55
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)