Shell PLC

281

251

27,22

Date Heure Volume Volume de transactions Cours
09/06/2023 21:24:01,070 40   27,22
      40 27,22
      40 27,22
09/06/2023 20:23:58,801 30   27,245
      30 27,245
      30 27,245
09/06/2023 20:20:02,017 200   27,24
      140 27,24
      200 27,24
      60 27,24
09/06/2023 19:59:42,448 20   27,235
      20 27,235
      20 27,235
09/06/2023 19:49:46,121 50   27,235
      50 27,235
      50 27,235
09/06/2023 19:38:06,374 1   27,255
      1 27,255
      1 27,255
09/06/2023 19:14:02,922 35   27,25
      25 27,25
      10 27,25
      35 27,25
09/06/2023 18:55:24,443 1   27,155
      1 27,155
      1 27,155
09/06/2023 18:39:20,644 300   27,175
      300 27,175
      300 27,175
09/06/2023 18:29:13,066 210   27,175
      210 27,175
      210 27,175
09/06/2023 17:38:57,910 15   27,175
      15 27,175
      15 27,175
09/06/2023 17:29:42,564 4   27,215
      4 27,215
      4 27,215
09/06/2023 17:25:31,338 100   27,205
      100 27,205
      100 27,205
09/06/2023 17:22:57,724 20   27,235
      20 27,235
      20 27,235
09/06/2023 17:21:56,146 470   27,23
      470 27,23
      470 27,23
09/06/2023 17:17:15,182 250   27,24
      250 27,24
      250 27,24
09/06/2023 17:16:32,819 300   27,245
      300 27,245
      300 27,245
09/06/2023 17:06:12,405 500   27,245
      500 27,245
      500 27,245
09/06/2023 17:05:35,804 33   27,255
      33 27,255
      33 27,255
09/06/2023 17:00:59,036 1 750   27,295
      1 750 27,295
      1 750 27,295
09/06/2023 16:57:18,444 150   27,325
      150 27,325
      150 27,325
09/06/2023 16:56:43,250 85   27,32
      85 27,32
      85 27,32
09/06/2023 16:56:21,323 1 290   27,32
      1 000 27,32
      90 27,32
      200 27,32
      1 290 27,32
09/06/2023 16:55:52,679 655   27,30
      155 27,30
      655 27,30
      500 27,30
09/06/2023 16:54:30,968 3 430   27,29
      3 430 27,29
      3 430 27,29
09/06/2023 16:49:48,581 3 000   27,29
      3 000 27,29
      3 000 27,29
09/06/2023 16:49:21,656 360   27,29
      360 27,29
      360 27,29
09/06/2023 16:48:36,161 3 000   27,29
      3 000 27,29
      3 000 27,29
09/06/2023 16:47:48,211 300   27,29
      300 27,29
      300 27,29
09/06/2023 16:47:40,466 2   27,295
      2 27,295
      2 27,295
09/06/2023 16:47:35,334 3 000   27,29
      3 000 27,29
      3 000 27,29
09/06/2023 16:44:52,938 3 000   27,27
      3 000 27,27
      3 000 27,27
09/06/2023 16:44:48,765 3 000   27,26
      3 000 27,26
      3 000 27,26
09/06/2023 16:44:23,092 29   27,265
      29 27,265
      29 27,265
09/06/2023 16:41:49,033 30   27,245
      30 27,245
      30 27,245
09/06/2023 16:40:57,542 130   27,26
      130 27,26
      130 27,26
09/06/2023 16:30:39,585 2 000   27,27
      2 000 27,27
      2 000 27,27
09/06/2023 16:29:10,761 3 000   27,245
      3 000 27,245
      3 000 27,245
09/06/2023 16:27:42,752 40   27,26
      40 27,26
      40 27,26
09/06/2023 16:22:04,636 1 200   27,225
      1 200 27,225
      1 200 27,225
09/06/2023 16:19:13,436 235   27,25
      100 27,25
      235 27,25
      135 27,25
09/06/2023 16:19:10,128 48   27,25
      48 27,25
      48 27,25
09/06/2023 16:17:00,954 100   27,22
      100 27,22
      100 27,22
09/06/2023 16:10:52,887 4   27,16
      4 27,16
      4 27,16
09/06/2023 16:05:05,032 1 200   27,11
      1 200 27,11
      1 200 27,11
09/06/2023 16:02:46,256 45   27,10
      45 27,10
      45 27,10
09/06/2023 16:02:12,244 125   27,07
      125 27,07
      125 27,07
09/06/2023 16:00:28,752 84   27,06
      84 27,06
      84 27,06
09/06/2023 15:59:29,900 1 500   27,025
      1 500 27,025
      1 500 27,025
09/06/2023 15:55:59,580 50   27,055
      50 27,055
      50 27,055
09/06/2023 15:49:01,876 1 062   27,00
      1 062 27,00
      1 062 27,00
09/06/2023 15:48:40,892 971   27,015
      971 27,015
      971 27,015
09/06/2023 15:46:13,025 86   27,025
      86 27,025
      86 27,025
09/06/2023 15:46:02,644 86   27,04
      86 27,04
      86 27,04
09/06/2023 15:45:41,865 108   27,04
      108 27,04
      108 27,04
09/06/2023 15:45:24,683 1 200   27,015
      1 200 27,015
      1 200 27,015
09/06/2023 15:45:24,329 20   27,005
      20 27,005
      20 27,005
09/06/2023 15:44:59,697 111   27,01
      111 27,01
      111 27,01
09/06/2023 15:44:49,734 86   27,005
      86 27,005
      86 27,005
09/06/2023 15:44:39,588 137   27,015
      137 27,015
      137 27,015
09/06/2023 15:44:29,665 90   27,03
      90 27,03
      90 27,03
09/06/2023 15:44:19,763 86   27,025
      86 27,025
      86 27,025
09/06/2023 15:41:13,445 89   26,965
      89 26,965
      89 26,965
09/06/2023 15:41:03,230 214   26,975
      214 26,975
      214 26,975
09/06/2023 15:37:06,155 2 000   26,95
      2 000 26,95
      2 000 26,95
09/06/2023 15:36:22,716 1   26,92
      1 26,92
      1 26,92
09/06/2023 15:35:47,513 400   26,95
      400 26,95
      400 26,95
09/06/2023 15:35:35,454 10   26,95
      10 26,95
      10 26,95
09/06/2023 15:33:48,335 80   26,995
      80 26,995
      80 26,995
09/06/2023 15:33:48,110 1 235   27,00
      4 27,00
      5 27,00
      1 235 27,00
      16 27,00
      20 27,00
      10 27,00
      30 27,00
      1 000 27,00
      150 27,00
09/06/2023 15:26:57,397 273   27,045
      273 27,045
      273 27,045
09/06/2023 15:26:22,961 350   27,045
      350 27,045
      350 27,045
09/06/2023 15:24:52,942 81   27,045
      81 27,045
      81 27,045
09/06/2023 15:23:05,306 839   27,035
      839 27,035
      839 27,035
09/06/2023 15:20:51,933 35   27,045
      35 27,045
      35 27,045
09/06/2023 15:18:29,837 9   27,06
      9 27,06
      9 27,06
09/06/2023 15:10:35,501 20   27,095
      20 27,095
      20 27,095
09/06/2023 15:06:58,015 35   27,075
      35 27,075
      35 27,075
09/06/2023 15:04:44,417 50   27,075
      50 27,075
      50 27,075
09/06/2023 15:01:29,050 100   27,085
      100 27,085
      100 27,085
09/06/2023 14:57:48,328 100   27,09
      100 27,09
      100 27,09
09/06/2023 14:56:05,167 13   27,065
      13 27,065
      13 27,065
09/06/2023 14:52:45,895 140   27,08
      140 27,08
      140 27,08
09/06/2023 14:51:43,060 100   27,09
      100 27,09
      100 27,09
09/06/2023 14:41:18,972 86   27,04
      86 27,04
      86 27,04
09/06/2023 14:41:18,223 86   27,04
      86 27,04
      86 27,04
09/06/2023 14:33:09,806 400   27,045
      400 27,045
      400 27,045
09/06/2023 14:31:54,184 30   27,05
      30 27,05
      30 27,05
09/06/2023 14:31:53,741 150   27,055
      150 27,055
      150 27,055
09/06/2023 14:30:22,000 30   27,075
      30 27,075
      30 27,075
09/06/2023 14:27:34,341 3 430   27,08
      3 430 27,08
      3 430 27,08
09/06/2023 14:26:32,951 150   27,08
      150 27,08
      150 27,08
09/06/2023 14:14:45,773 83   27,135
      83 27,135
      83 27,135
09/06/2023 14:09:26,583 600   27,13
      600 27,13
      600 27,13
09/06/2023 14:02:16,922 3 000   27,11
      3 000 27,11
      3 000 27,11
09/06/2023 13:59:10,364 932   27,12
      153 27,12
      85 27,12
      85 27,12
      68 27,12
      932 27,12
      21 27,12
      205 27,12
      166 27,12
      64 27,12
      85 27,12
09/06/2023 13:58:33,552 95   27,12
      95 27,12
      95 27,12
09/06/2023 13:58:32,784 85   27,12
      85 27,12
      85 27,12
09/06/2023 13:58:32,048 102   27,12
      102 27,12
      102 27,12
09/06/2023 13:58:31,289 83   27,12
      83 27,12
      83 27,12
09/06/2023 13:58:30,531 169   27,12
      169 27,12
      169 27,12
09/06/2023 13:58:29,645 170   27,12
      170 27,12
      170 27,12
09/06/2023 13:58:28,865 205   27,12
      205 27,12
      205 27,12
09/06/2023 13:58:28,100 85   27,12
      85 27,12
      85 27,12
09/06/2023 13:58:27,244 334   27,115
      334 27,115
      334 27,115
09/06/2023 13:58:26,432 85   27,115
      85 27,115
      85 27,115
09/06/2023 13:58:25,623 136   27,115
      136 27,115
      136 27,115
09/06/2023 13:58:24,796 85   27,115
      85 27,115
      85 27,115
09/06/2023 13:58:24,025 102   27,115
      102 27,115
      102 27,115
09/06/2023 13:58:23,257 92   27,115
      92 27,115
      92 27,115
09/06/2023 13:57:52,364 84   27,12
      84 27,12
      84 27,12
09/06/2023 13:54:10,725 40   27,15
      40 27,15
      40 27,15
09/06/2023 13:52:27,100 6   27,155
      6 27,155
      6 27,155
09/06/2023 13:48:25,370 25   27,145
      25 27,145
      25 27,145
09/06/2023 13:47:49,849 110   27,135
      110 27,135
      110 27,135
09/06/2023 13:43:15,318 250   27,115
      250 27,115
      250 27,115
09/06/2023 13:42:16,472 1   27,11
      1 27,11
      1 27,11
09/06/2023 13:41:55,006 400   27,12
      400 27,12
      400 27,12
09/06/2023 13:39:54,589 50   27,13
      50 27,13
      50 27,13
09/06/2023 13:36:32,127 200   27,12
      200 27,12
      200 27,12
09/06/2023 13:34:52,140 3 000   27,10
      3 000 27,10
      3 000 27,10
09/06/2023 13:34:41,786 170   27,10
      170 27,10
      170 27,10
09/06/2023 13:33:12,003 40   27,12
      40 27,12
      40 27,12
09/06/2023 13:33:10,487 20   27,12
      20 27,12
      20 27,12
09/06/2023 13:31:42,645 3 000   27,125
      3 000 27,125
      3 000 27,125
09/06/2023 13:30:32,367 151   27,135
      151 27,135
      151 27,135
09/06/2023 13:29:12,074 3 000   27,125
      3 000 27,125
      3 000 27,125
09/06/2023 13:26:22,465 75   27,145
      75 27,145
      75 27,145
09/06/2023 13:25:04,157 1 300   27,135
      1 300 27,135
      1 300 27,135
09/06/2023 13:19:55,936 250   27,15
      250 27,15
      250 27,15
09/06/2023 12:57:49,264 200   27,155
      200 27,155
      200 27,155
09/06/2023 12:49:40,366 35   27,175
      35 27,175
      35 27,175
09/06/2023 12:47:03,436 5   27,17
      5 27,17
      5 27,17
09/06/2023 12:44:12,014 500   27,165
      500 27,165
      500 27,165
09/06/2023 12:35:46,224 500   27,14
      500 27,14
      500 27,14
09/06/2023 12:29:30,021 8   27,155
      8 27,155
      8 27,155
09/06/2023 12:27:02,611 200   27,175
      200 27,175
      200 27,175
09/06/2023 12:25:37,878 1   27,16
      1 27,16
      1 27,16
09/06/2023 12:23:13,529 80   27,15
      80 27,15
      80 27,15
09/06/2023 12:22:33,845 86   27,145
      86 27,145
      86 27,145
09/06/2023 12:19:48,661 4   27,14
      4 27,14
      4 27,14
09/06/2023 12:17:02,795 89   27,135
      89 27,135
      89 27,135
09/06/2023 12:12:43,829 50   27,175
      50 27,175
      50 27,175
09/06/2023 12:10:45,867 210   27,20
      210 27,20
      210 27,20
09/06/2023 12:07:24,030 50   27,215
      50 27,215
      50 27,215
09/06/2023 12:02:10,276 200   27,23
      200 27,23
      200 27,23
09/06/2023 12:01:51,713 70   27,225
      70 27,225
      70 27,225
09/06/2023 11:57:23,638 250   27,165
      250 27,165
      250 27,165
09/06/2023 11:56:19,245 883   27,165
      883 27,165
      883 27,165
09/06/2023 11:54:33,282 100   27,18
      100 27,18
      100 27,18
09/06/2023 11:52:43,633 10   27,17
      10 27,17
      10 27,17
09/06/2023 11:46:48,107 190   27,22
      190 27,22
      190 27,22
09/06/2023 11:45:19,648 18   27,215
      18 27,215
      18 27,215
09/06/2023 11:41:31,853 3   27,25
      3 27,25
      3 27,25
09/06/2023 11:36:27,061 10   27,285
      10 27,285
      10 27,285
09/06/2023 11:35:54,055 170   27,285
      170 27,285
      170 27,285
09/06/2023 11:35:45,042 300   27,28
      300 27,28
      300 27,28
09/06/2023 11:34:49,201 883   27,285
      883 27,285
      883 27,285
09/06/2023 11:34:41,349 1 650   27,28
      1 650 27,28
      1 650 27,28
09/06/2023 11:32:24,232 37   27,27
      37 27,27
      37 27,27
09/06/2023 11:31:10,925 3 000   27,265
      3 000 27,265
      3 000 27,265
09/06/2023 11:28:19,157 504   27,26
      504 27,26
      504 27,26
09/06/2023 11:25:33,740 200   27,265
      200 27,265
      200 27,265
09/06/2023 11:22:59,849 80   27,27
      80 27,27
      80 27,27
09/06/2023 11:22:58,046 200   27,27
      200 27,27
      200 27,27
09/06/2023 11:21:42,432 100   27,28
      100 27,28
      100 27,28
09/06/2023 11:21:34,788 3 000   27,28
      3 000 27,28
      3 000 27,28
09/06/2023 11:21:06,580 3 000   27,28
      3 000 27,28
      3 000 27,28
09/06/2023 11:19:11,146 40   27,255
      40 27,255
      40 27,255
09/06/2023 11:18:42,851 2   27,27
      2 27,27
      2 27,27
09/06/2023 11:16:41,412 40   27,265
      40 27,265
      40 27,265
09/06/2023 11:15:53,769 3 000   27,28
      3 000 27,28
      3 000 27,28
09/06/2023 11:15:16,770 771   27,27
      771 27,27
      771 27,27
09/06/2023 11:14:48,839 1   27,275
      1 27,275
      1 27,275
09/06/2023 11:14:46,931 250   27,28
      250 27,28
      250 27,28
09/06/2023 11:14:17,609 1   27,275
      1 27,275
      1 27,275
09/06/2023 11:13:23,637 3 000   27,28
      3 000 27,28
      3 000 27,28
09/06/2023 11:12:55,163 3 000   27,285
      3 000 27,285
      3 000 27,285
09/06/2023 11:12:47,761 3 000   27,285
      3 000 27,285
      3 000 27,285
09/06/2023 11:12:35,547 1   27,285
      1 27,285
      1 27,285
09/06/2023 11:10:14,561 34   27,28
      34 27,28
      34 27,28
09/06/2023 11:04:38,680 20   27,30
      20 27,30
      20 27,30
09/06/2023 11:02:52,456 35   27,30
      35 27,30
      35 27,30
09/06/2023 11:02:45,107 390   27,295
      390 27,295
      390 27,295
09/06/2023 11:02:28,930 241   27,295
      241 27,295
      241 27,295
09/06/2023 11:01:52,453 200   27,29
      200 27,29
      200 27,29
09/06/2023 11:00:08,972 50   27,275
      50 27,275
      50 27,275
09/06/2023 10:56:46,598 319   27,28
      319 27,28
      319 27,28
09/06/2023 10:53:47,896 200   27,25
      200 27,25
      200 27,25
09/06/2023 10:49:19,629 65   27,23
      65 27,23
      65 27,23
09/06/2023 10:48:45,940 10   27,20
      10 27,20
      10 27,20
09/06/2023 10:46:34,233 104   27,19
      104 27,19
      104 27,19
09/06/2023 10:46:13,072 10   27,19
      10 27,19
      10 27,19
09/06/2023 10:46:00,835 735   27,185
      735 27,185
      735 27,185
09/06/2023 10:45:51,930 200   27,185
      200 27,185
      200 27,185
09/06/2023 10:44:40,183 30   27,185
      30 27,185
      30 27,185
09/06/2023 10:42:37,768 80   27,185
      80 27,185
      80 27,185
09/06/2023 10:42:36,793 100   27,195
      100 27,195
      100 27,195
09/06/2023 10:37:40,491 1 000   27,195
      1 000 27,195
      1 000 27,195
09/06/2023 10:35:11,274 2 000   27,155
      2 000 27,155
      2 000 27,155
09/06/2023 10:33:00,556 51   27,16
      51 27,16
      51 27,16
09/06/2023 10:30:10,276 170   27,185
      170 27,185
      170 27,185
09/06/2023 10:26:21,324 50   27,195
      50 27,195
      50 27,195
09/06/2023 10:24:24,549 3   27,19
      3 27,19
      3 27,19
09/06/2023 10:23:50,931 150   27,18
      150 27,18
      150 27,18
09/06/2023 10:23:20,987 350   27,195
      350 27,195
      350 27,195
09/06/2023 10:23:07,813 61   27,19
      61 27,19
      61 27,19
09/06/2023 10:22:16,246 14   27,205
      14 27,205
      14 27,205
09/06/2023 10:21:03,221 500   27,22
      500 27,22
      500 27,22
09/06/2023 10:16:51,750 25   27,23
      25 27,23
      25 27,23
09/06/2023 10:16:03,491 30   27,225
      30 27,225
      30 27,225
09/06/2023 10:12:00,598 1 500   27,20
      1 500 27,20
      1 500 27,20
09/06/2023 10:09:22,983 6   27,165
      6 27,165
      6 27,165
09/06/2023 09:59:44,580 700   27,20
      600 27,20
      700 27,20
      100 27,20
09/06/2023 09:59:42,043 22   27,195
      22 27,195
      22 27,195
09/06/2023 09:59:23,865 100   27,19
      100 27,19
      100 27,19
09/06/2023 09:57:42,800 1 000   27,18
      1 000 27,18
      1 000 27,18
09/06/2023 09:52:39,615 166   27,16
      166 27,16
      166 27,16
09/06/2023 09:52:26,352 350   27,155
      350 27,155
      350 27,155
09/06/2023 09:51:46,734 84   27,155
      84 27,155
      84 27,155
09/06/2023 09:51:44,566 100   27,155
      100 27,155
      100 27,155
09/06/2023 09:49:26,443 90   27,16
      90 27,16
      90 27,16
09/06/2023 09:43:09,377 83   27,175
      83 27,175
      83 27,175
09/06/2023 09:42:56,953 200   27,18
      200 27,18
      200 27,18
09/06/2023 09:40:03,155 5   27,175
      5 27,175
      5 27,175
09/06/2023 09:38:42,542 209   27,15
      209 27,15
      209 27,15
09/06/2023 09:36:45,245 100   27,155
      100 27,155
      100 27,155
09/06/2023 09:34:07,083 50   27,165
      50 27,165
      50 27,165
09/06/2023 09:29:52,094 30   27,145
      30 27,145
      30 27,145
09/06/2023 09:27:50,802 6   27,16
      6 27,16
      6 27,16
09/06/2023 09:24:49,682 160   27,17
      160 27,17
      160 27,17
09/06/2023 09:24:37,066 175   27,165
      175 27,165
      175 27,165
09/06/2023 09:10:29,133 50   27,245
      50 27,245
      50 27,245
09/06/2023 09:08:14,860 1 090   27,25
      1 090 27,25
      1 090 27,25
09/06/2023 09:05:50,505 125   27,28
      125 27,28
      125 27,28
09/06/2023 09:05:50,359 250   27,28
      250 27,28
      250 27,28
09/06/2023 09:03:31,699 155   27,25
      155 27,25
      155 27,25
09/06/2023 09:03:04,551 550   27,24
      550 27,24
      550 27,24
09/06/2023 09:02:48,040 373   27,265
      373 27,265
      373 27,265
09/06/2023 09:01:45,393 500   27,25
      500 27,25
      500 27,25
09/06/2023 09:00:57,568 33   27,225
      33 27,225
      33 27,225
09/06/2023 08:54:11,320 30   27,215
      30 27,215
      30 27,215
09/06/2023 08:53:39,836 1 000   27,125
      1 000 27,125
      1 000 27,125
09/06/2023 08:52:26,996 1 000   27,175
      1 000 27,175
      1 000 27,175
09/06/2023 08:42:35,719 30   27,27
      30 27,27
      30 27,27
09/06/2023 08:41:02,815 40   27,18
      40 27,18
      40 27,18
09/06/2023 08:32:28,043 55   27,275
      55 27,275
      55 27,275
09/06/2023 08:09:02,933 4   27,275
      4 27,275
      4 27,275
09/06/2023 08:09:02,838 40   27,275
      40 27,275
      40 27,275
09/06/2023 08:05:33,460 150   27,18
      150 27,18
      150 27,18
09/06/2023 08:00:01,814 224   27,20
      5 27,20
      69 27,20
      194 27,20
      100 27,20
      50 27,20
      5 27,20
      2 27,20
      3 27,20
      20 27,20
Copyright © 2023 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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