Shell PLC

SHEL
🏛️ 德国 →
30.46
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 29.68 30.01 29.66 30.01 0.0M
2023-12-28 29.78 29.90 29.66 29.74 0.1M
2023-12-27 30.05 30.15 29.80 29.86 0.1M
2023-12-22 29.87 30.17 29.85 29.92 0.1M
2023-12-21 30.08 30.11 29.76 29.88 0.1M
2023-12-20 30.17 30.50 29.99 30.23 0.2M
2023-12-19 29.47 29.88 29.40 29.88 0.1M
2023-12-18 29.56 29.95 29.50 29.82 0.1M
2023-12-15 29.96 30.11 29.49 29.52 0.1M
2023-12-14 29.46 29.83 29.36 29.67 0.2M
2023-12-13 29.28 29.60 29.20 29.43 0.1M
2023-12-12 29.76 29.95 29.48 29.48 0.2M
2023-12-11 29.93 29.98 29.61 29.79 0.1M
2023-12-08 29.44 29.85 29.35 29.79 0.1M
2023-12-07 29.44 29.53 29.29 29.35 0.1M
2023-12-06 29.89 30.00 29.51 29.51 0.1M
2023-12-05 30.04 30.11 29.76 29.91 0.1M
2023-12-04 30.02 30.11 29.65 30.02 0.1M
2023-12-01 30.28 30.56 30.19 30.39 0.1M
2023-11-30 30.12 30.79 29.95 30.10 0.1M
2023-11-29 30.10 30.25 29.78 29.97 0.1M
2023-11-28 30.01 30.30 29.99 30.28 0.1M
2023-11-27 30.07 30.31 29.94 30.07 0.1M
2023-11-24 30.10 30.44 30.05 30.34 0.0M
2023-11-23 30.06 30.24 29.93 30.18 0.0M
2023-11-22 30.46 30.46 29.52 29.78 0.1M
2023-11-21 30.41 30.50 30.19 30.40 0.1M
2023-11-20 30.41 30.69 30.24 30.61 0.1M
2023-11-17 29.66 30.29 29.57 30.24 0.1M
2023-11-16 30.31 30.31 29.65 29.73 0.1M
2023-11-15 30.63 30.76 30.46 30.65 0.1M
2023-11-14 30.96 30.96 30.34 30.46 0.1M
2023-11-13 30.53 30.91 30.50 30.89 0.0M
2023-11-10 30.46 30.78 30.37 30.55 0.1M
2023-11-09 30.13 30.48 29.93 30.44 0.1M
2023-11-08 30.36 30.52 30.24 30.28 0.1M
2023-11-07 30.97 31.02 30.63 30.66 0.0M
2023-11-06 30.94 31.43 30.94 31.27 0.1M
2023-11-03 31.94 32.02 30.77 31.00 0.2M
2023-11-02 31.27 32.28 31.17 32.21 0.1M
2023-11-01 30.73 31.30 30.73 31.06 0.1M
2023-10-31 30.97 31.10 30.62 30.79 0.1M
2023-10-30 31.24 31.60 31.05 31.23 0.1M
2023-10-27 31.70 32.15 31.29 31.40 0.1M
2023-10-26 31.67 31.76 31.22 31.36 0.0M
2023-10-25 31.49 31.79 31.40 31.58 0.1M
2023-10-24 31.55 31.86 31.53 31.62 0.1M
2023-10-23 31.49 31.95 31.46 31.75 0.1M
2023-10-20 32.25 32.33 31.69 31.80 0.2M
2023-10-19 32.40 32.40 31.81 32.15 0.1M
2023-10-18 32.42 32.64 31.80 32.40 0.1M
2023-10-17 32.12 32.44 32.08 32.34 0.1M
2023-10-16 32.19 32.38 32.05 32.19 0.1M
2023-10-13 31.72 32.09 31.70 31.89 0.1M
2023-10-12 31.23 31.64 31.21 31.51 0.1M
2023-10-11 31.40 31.61 30.99 31.10 0.1M
2023-10-10 31.06 31.28 30.68 31.23 0.1M
2023-10-09 30.92 31.26 30.69 31.09 0.1M
2023-10-06 29.70 30.36 29.67 30.24 0.1M
2023-10-05 29.24 29.75 29.10 29.67 0.1M
2023-10-04 30.09 30.23 29.35 29.52 0.1M
2023-10-03 30.18 30.41 29.96 30.18 0.1M
2023-10-02 30.44 30.72 30.08 30.22 0.1M
2023-09-29 30.93 31.15 30.43 30.55 0.1M
2023-09-28 30.94 31.21 30.80 31.16 0.2M
2023-09-27 30.35 30.80 30.33 30.76 0.1M
2023-09-26 30.35 30.41 30.10 30.33 0.1M
2023-09-25 30.32 30.57 30.21 30.47 0.1M
2023-09-22 30.44 30.57 30.16 30.43 0.1M
2023-09-21 30.21 30.66 30.01 30.38 0.1M
2023-09-20 30.51 30.53 29.98 30.40 0.2M
2023-09-19 30.57 30.73 30.50 30.69 0.1M
2023-09-18 30.43 30.53 30.26 30.45 0.1M
2023-09-15 30.49 30.63 30.41 30.43 0.1M
2023-09-14 29.76 30.43 29.71 30.41 0.3M
2023-09-13 29.77 30.00 29.69 29.72 0.2M
2023-09-12 29.69 29.81 29.52 29.81 0.2M
2023-09-11 29.51 29.81 29.51 29.68 0.1M
2023-09-08 29.41 29.60 29.25 29.59 0.1M
2023-09-07 29.43 29.66 29.41 29.57 0.1M
2023-09-06 29.27 29.60 29.20 29.47 0.1M
2023-09-05 28.82 29.56 28.78 29.39 0.1M
2023-09-04 29.14 29.17 28.92 28.99 0.1M
2023-09-01 28.84 29.13 28.83 28.98 0.1M
2023-08-31 28.56 28.80 28.56 28.57 0.1M
2023-08-30 28.50 28.63 28.40 28.53 0.1M
2023-08-29 28.47 28.61 28.38 28.42 0.1M
2023-08-28 28.23 28.49 28.23 28.41 0.1M
2023-08-25 28.16 28.29 28.10 28.17 0.1M
2023-08-24 28.01 28.16 27.91 28.02 0.0M
2023-08-23 28.19 28.25 27.78 27.93 0.1M
2023-08-22 28.10 28.32 28.06 28.24 0.0M
2023-08-21 28.16 28.47 27.80 28.13 0.1M
2023-08-18 28.00 28.16 27.75 28.03 0.1M
2023-08-17 28.00 28.28 27.99 28.13 0.0M
2023-08-16 27.90 28.01 27.73 27.96 0.0M
2023-08-15 28.29 28.32 27.92 28.00 0.0M
2023-08-14 28.22 28.31 28.08 28.21 0.1M
2023-08-11 28.28 28.37 28.06 28.36 0.1M
2023-08-10 28.43 28.62 28.35 28.52 0.1M
2023-08-09 28.14 28.57 28.13 28.53 0.2M
2023-08-08 27.91 27.94 27.55 27.94 0.1M
2023-08-07 27.98 28.06 27.87 28.00 0.0M
2023-08-04 27.63 28.06 27.60 28.06 0.1M
2023-08-03 27.30 27.59 27.03 27.59 0.1M
2023-08-02 27.81 27.82 27.26 27.30 0.1M
2023-08-01 28.09 28.28 27.69 27.71 0.1M
2023-07-31 27.80 28.08 27.49 27.99 0.1M
2023-07-28 27.87 27.89 27.58 27.71 0.1M
2023-07-27 28.02 28.08 27.65 28.08 0.1M
2023-07-26 28.45 28.47 28.11 28.30 0.1M
2023-07-25 28.63 28.63 28.25 28.38 0.0M
2023-07-24 28.35 28.61 28.05 28.60 0.1M
2023-07-21 28.13 28.27 28.05 28.25 0.1M
2023-07-20 27.77 28.05 27.76 27.93 0.1M
2023-07-19 27.24 27.63 27.15 27.56 0.0M
2023-07-18 27.15 27.36 27.11 27.36 0.0M
2023-07-17 27.02 27.53 26.99 27.21 0.1M
2023-07-14 27.73 27.88 27.18 27.33 0.1M
2023-07-13 27.81 28.03 27.80 27.80 0.1M
2023-07-12 27.70 28.10 27.62 27.83 0.1M
2023-07-11 27.25 27.63 27.18 27.56 0.0M
2023-07-10 27.19 27.46 27.18 27.26 0.0M
2023-07-07 26.85 27.30 26.71 27.09 0.1M
2023-07-06 27.39 27.41 26.78 26.78 0.1M
2023-07-05 27.88 28.02 27.47 27.54 0.1M
2023-07-04 27.97 28.17 27.90 28.11 0.1M
2023-07-03 27.89 28.25 27.81 27.97 0.1M
2023-06-30 27.42 27.72 27.42 27.67 0.1M
2023-06-29 27.30 27.56 27.19 27.39 0.0M
2023-06-28 27.35 27.48 26.97 27.30 0.0M
2023-06-27 27.77 27.77 27.21 27.33 0.0M
2023-06-26 27.59 27.73 27.17 27.63 0.1M
2023-06-23 27.40 27.59 27.17 27.42 0.1M
2023-06-22 27.64 27.71 27.36 27.47 0.0M
2023-06-21 27.66 27.86 27.45 27.86 0.0M
2023-06-20 27.70 27.75 27.31 27.46 0.1M
2023-06-19 27.67 28.01 27.52 27.90 0.1M
2023-06-16 27.78 27.86 27.52 27.77 0.0M
2023-06-15 27.33 27.66 27.29 27.64 0.3M
2023-06-14 27.17 27.71 27.09 27.34 0.1M
2023-06-13 26.82 27.36 26.82 27.18 0.1M
2023-06-12 27.01 27.16 26.78 26.87 0.1M
2023-06-09 27.24 27.31 26.91 27.24 0.3M
2023-06-08 27.24 27.35 27.07 27.22 0.0M
2023-06-07 26.74 27.09 26.53 27.09 0.1M
2023-06-06 26.74 26.86 26.18 26.82 0.1M
2023-06-05 27.24 27.34 26.90 26.92 0.1M
2023-06-02 26.76 27.08 26.71 27.05 0.1M
2023-06-01 26.36 26.68 26.15 26.55 0.1M
2023-05-31 26.31 26.67 26.03 26.20 0.1M
2023-05-30 27.20 27.31 26.69 26.69 0.1M
2023-05-29 27.45 27.57 27.45 27.45 0.0M
2023-05-26 27.39 27.48 27.10 27.37 0.0M
2023-05-25 27.63 27.74 27.09 27.19 0.1M
2023-05-24 28.02 28.02 27.55 27.78 0.1M
2023-05-23 27.80 28.17 27.72 28.10 0.0M
2023-05-22 27.85 27.94 27.78 27.81 0.0M
2023-05-19 27.94 28.25 27.91 27.95 0.1M
2023-05-18 27.87 28.04 27.84 27.84 0.0M
2023-05-17 27.61 27.90 27.61 27.87 0.0M
2023-05-16 27.82 28.04 27.61 27.70 0.1M
2023-05-15 27.69 28.01 27.65 27.97 0.1M
2023-05-12 27.59 28.04 27.45 27.91 0.0M
2023-05-11 27.75 28.03 27.30 27.63 0.1M
2023-05-10 27.84 28.11 27.63 27.77 0.1M
2023-05-09 27.64 27.70 27.36 27.65 0.1M
2023-05-08 27.78 28.09 27.67 27.78 0.2M
2023-05-05 27.38 27.80 27.29 27.63 0.1M
2023-05-04 27.31 27.42 26.80 26.98 0.1M
2023-05-03 27.04 27.07 26.38 26.61 0.1M
2023-05-02 27.90 28.05 26.81 26.81 0.1M
2023-04-28 27.50 28.19 27.18 28.10 0.1M
2023-04-27 27.41 27.62 27.26 27.41 0.1M
2023-04-26 27.92 27.92 27.39 27.74 0.1M
2023-04-25 28.03 28.12 27.46 27.67 0.0M
2023-04-24 27.62 28.11 27.52 28.06 0.1M
2023-04-21 27.92 28.06 27.82 27.89 0.1M
2023-04-20 27.91 28.00 27.74 27.97 0.1M
2023-04-19 28.06 28.21 27.88 28.04 0.0M
2023-04-18 28.11 28.30 27.93 28.19 0.1M
2023-04-17 28.23 28.35 28.02 28.06 0.0M
2023-04-14 27.91 28.21 27.84 28.09 0.0M
2023-04-13 27.85 28.00 27.80 27.95 0.1M
2023-04-12 27.91 28.24 27.87 27.94 0.1M
2023-04-11 28.00 28.18 27.73 27.92 0.1M
2023-04-06 27.73 27.80 27.59 27.71 0.0M
2023-04-05 27.22 27.32 27.03 27.27 0.1M
2023-04-04 27.69 27.78 27.14 27.15 0.0M
2023-04-03 27.41 28.08 27.40 27.63 0.1M
2023-03-31 26.58 26.61 26.34 26.48 0.1M
2023-03-30 26.24 26.70 26.20 26.47 0.0M
2023-03-29 26.03 26.39 25.98 26.34 0.1M
2023-03-28 26.01 26.02 25.61 25.93 0.1M
2023-03-27 25.68 25.68 25.24 25.53 0.1M
2023-03-24 25.79 25.79 24.68 25.25 0.1M
2023-03-23 26.36 26.39 25.98 25.98 0.1M
2023-03-22 26.36 26.66 26.30 26.43 0.1M
2023-03-21 25.72 26.65 25.69 26.29 0.1M
2023-03-20 25.04 25.94 24.78 25.72 0.1M
2023-03-17 25.95 26.27 25.19 25.39 0.1M
2023-03-16 26.09 26.09 24.77 25.28 0.2M
2023-03-15 27.59 27.60 25.89 25.92 0.2M
2023-03-14 27.47 28.17 27.29 28.04 0.1M
2023-03-13 28.53 28.65 27.18 27.66 0.1M
2023-03-10 28.66 28.91 28.52 28.82 0.1M
2023-03-09 28.88 29.15 28.74 29.00 0.1M
2023-03-08 29.13 29.32 29.05 29.05 0.1M
2023-03-07 29.35 29.35 29.08 29.13 0.1M
2023-03-06 29.19 29.31 29.09 29.26 0.1M
2023-03-03 29.29 29.33 28.58 29.15 0.1M
2023-03-02 29.02 29.34 28.91 29.33 0.1M
2023-03-01 28.99 29.07 28.72 28.89 0.1M
2023-02-28 28.97 29.11 28.84 28.84 0.1M
2023-02-27 28.78 28.97 28.67 28.80 0.1M
2023-02-24 28.35 28.60 28.20 28.30 0.0M
2023-02-23 27.77 28.41 27.76 28.24 0.1M
2023-02-22 28.19 28.19 27.76 27.83 0.1M
2023-02-21 28.52 28.52 28.13 28.21 0.1M
2023-02-20 28.53 28.66 28.45 28.48 0.1M
2023-02-17 28.84 28.93 28.52 28.52 0.1M
2023-02-16 28.93 29.11 28.84 29.07 0.1M
2023-02-15 28.95 29.09 28.84 29.01 0.3M
2023-02-14 28.85 29.16 28.84 29.02 0.4M
2023-02-13 28.62 28.85 28.58 28.77 0.2M
2023-02-10 27.61 28.77 27.58 28.74 0.3M
2023-02-09 27.68 28.06 27.68 27.93 0.1M
2023-02-08 27.70 27.90 27.55 27.56 0.1M
2023-02-07 27.11 27.55 27.03 27.55 0.1M
2023-02-06 26.99 27.06 26.68 26.82 0.0M
2023-02-03 26.37 27.23 26.37 26.92 0.1M
2023-02-02 27.01 27.37 26.25 26.30 0.2M
2023-02-01 27.18 27.18 26.70 26.77 0.1M
2023-01-31 26.95 26.99 26.66 26.98 0.1M
2023-01-30 26.87 27.10 26.81 27.01 0.1M
2023-01-27 26.97 27.30 26.97 27.06 0.1M
2023-01-26 26.65 26.82 26.48 26.72 0.1M
2023-01-25 26.68 26.84 26.29 26.56 0.1M
2023-01-24 26.97 26.97 26.56 26.73 0.1M
2023-01-23 26.78 27.08 26.74 27.04 0.1M
2023-01-20 27.32 27.40 26.92 27.02 0.0M
2023-01-19 27.13 27.19 26.82 27.03 0.1M
2023-01-18 27.43 27.75 27.35 27.51 0.1M
2023-01-17 27.40 27.68 27.26 27.55 0.1M
2023-01-16 27.59 27.67 27.23 27.23 0.1M
2023-01-13 27.55 27.72 27.50 27.58 0.1M
2023-01-12 27.38 27.57 27.20 27.53 0.1M
2023-01-11 27.05 27.32 27.00 27.26 0.1M
2023-01-10 27.00 27.25 26.91 27.01 0.1M
2023-01-09 26.95 27.38 26.95 27.08 0.1M
2023-01-06 26.50 26.87 26.39 26.82 0.1M
2023-01-05 26.15 26.37 26.08 26.29 0.0M
2023-01-04 26.46 26.57 26.05 26.08 0.1M
2023-01-03 27.32 27.70 26.86 27.03 0.1M
2023-01-02 26.74 27.20 26.70 26.99 0.1M