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
2024-12-30 29.66 29.84 29.58 29.76 0.0M
2024-12-27 29.53 29.81 29.50 29.76 0.1M
2024-12-23 29.12 29.27 29.09 29.26 0.0M
2024-12-20 29.19 29.22 28.87 29.17 0.1M
2024-12-19 29.48 29.60 29.30 29.30 0.1M
2024-12-18 29.54 29.71 29.50 29.59 0.1M
2024-12-17 29.50 29.61 29.34 29.42 0.1M
2024-12-16 30.27 30.38 29.96 29.96 0.1M
2024-12-13 30.67 30.67 30.29 30.36 0.1M
2024-12-12 30.78 30.88 30.54 30.57 0.1M
2024-12-11 30.62 30.77 30.43 30.57 0.1M
2024-12-10 30.72 30.82 30.70 30.78 0.1M
2024-12-09 30.24 31.00 30.24 30.83 0.1M
2024-12-06 30.39 30.51 30.01 30.08 0.1M
2024-12-05 30.65 30.67 30.31 30.31 0.1M
2024-12-04 31.16 31.30 30.76 30.77 0.1M
2024-12-03 30.74 31.19 30.74 31.03 0.1M
2024-12-02 30.76 30.83 30.50 30.52 0.0M
2024-11-29 30.64 30.79 30.62 30.76 0.0M
2024-11-28 30.77 30.77 30.57 30.64 0.0M
2024-11-27 30.80 30.85 30.61 30.75 0.1M
2024-11-26 31.08 31.08 30.79 30.84 0.1M
2024-11-25 31.68 31.68 31.10 31.11 0.1M
2024-11-22 31.63 31.80 31.46 31.65 0.1M
2024-11-21 31.25 31.53 30.98 31.53 0.1M
2024-11-20 31.05 31.24 30.97 31.01 0.0M
2024-11-19 31.45 31.50 31.00 31.17 0.0M
2024-11-18 30.96 31.41 30.94 31.34 0.0M
2024-11-15 30.78 31.22 30.78 31.06 0.1M
2024-11-14 30.70 30.90 30.61 30.89 0.0M
2024-11-13 30.68 30.88 30.41 30.77 0.2M
2024-11-12 31.10 31.19 30.59 30.65 0.2M
2024-11-11 31.41 31.47 31.14 31.19 0.1M
2024-11-08 31.58 31.58 31.18 31.22 0.0M
2024-11-07 31.83 31.90 31.57 31.59 0.0M
2024-11-06 31.41 31.78 31.23 31.43 0.0M
2024-11-05 31.14 31.46 31.14 31.38 0.1M
2024-11-04 31.39 31.45 31.19 31.19 0.0M
2024-11-01 31.20 31.54 31.11 31.11 0.1M
2024-10-31 30.53 30.85 30.36 30.81 0.1M
2024-10-30 30.02 30.32 29.99 30.12 0.1M
2024-10-29 30.60 30.61 30.15 30.20 0.0M
2024-10-28 30.38 30.48 30.03 30.48 0.1M
2024-10-25 30.79 30.96 30.70 30.89 0.0M
2024-10-24 30.97 31.15 30.75 30.75 0.0M
2024-10-23 31.02 31.13 30.76 30.77 0.0M
2024-10-22 30.85 31.16 30.80 31.08 0.1M
2024-10-21 30.95 31.13 30.90 30.90 0.0M
2024-10-18 31.13 31.20 30.64 30.72 0.1M
2024-10-17 30.62 31.07 30.61 30.93 0.1M
2024-10-16 30.64 30.77 30.53 30.60 0.1M
2024-10-15 30.62 30.71 30.22 30.33 0.1M
2024-10-14 31.20 31.35 31.15 31.25 0.0M
2024-10-11 31.16 31.42 31.16 31.30 0.1M
2024-10-10 31.23 31.48 31.15 31.28 0.0M
2024-10-09 30.95 31.19 30.92 31.15 0.0M
2024-10-08 31.65 31.65 30.99 31.03 0.1M
2024-10-07 31.23 31.79 31.23 31.73 0.1M
2024-10-04 31.07 31.28 30.96 31.15 0.1M
2024-10-03 30.68 30.92 30.52 30.89 0.0M
2024-10-02 30.67 31.05 30.62 30.67 0.1M
2024-10-01 29.50 30.21 29.38 30.16 0.1M
2024-09-30 29.74 29.80 29.37 29.57 0.0M
2024-09-27 29.47 29.59 29.32 29.52 0.1M
2024-09-26 29.38 29.74 29.05 29.33 0.1M
2024-09-25 30.94 31.01 30.48 30.63 0.0M
2024-09-24 31.31 31.37 31.10 31.16 0.1M
2024-09-23 30.96 31.29 30.89 31.16 0.1M
2024-09-20 31.01 31.01 30.65 30.79 0.0M
2024-09-19 31.03 31.22 30.93 31.22 0.1M
2024-09-18 30.64 30.80 30.53 30.64 0.1M
2024-09-17 30.72 30.73 30.55 30.63 0.1M
2024-09-16 30.37 30.61 30.35 30.39 0.0M
2024-09-13 30.34 30.59 30.31 30.50 0.0M
2024-09-12 30.42 30.50 29.99 30.24 0.0M
2024-09-11 30.28 30.39 29.84 30.00 0.0M
2024-09-10 30.43 30.59 29.97 30.08 0.0M
2024-09-09 30.40 30.53 30.33 30.51 0.0M
2024-09-06 30.67 30.67 30.12 30.22 0.1M
2024-09-05 30.97 31.05 30.87 30.93 0.0M
2024-09-04 31.19 31.28 30.79 31.04 0.1M
2024-09-03 32.21 32.23 31.32 31.37 0.1M
2024-09-02 32.29 32.32 32.17 32.32 0.0M
2024-08-30 32.75 32.75 31.99 32.10 0.1M
2024-08-29 32.25 32.60 32.21 32.52 0.0M
2024-08-28 32.50 32.50 32.16 32.34 0.0M
2024-08-27 32.79 32.79 32.52 32.54 0.0M
2024-08-26 32.40 32.86 32.34 32.67 0.0M
2024-08-23 32.29 32.34 32.19 32.30 0.0M
2024-08-22 32.02 32.14 31.92 32.11 0.0M
2024-08-21 32.17 32.49 31.94 32.18 0.0M
2024-08-20 32.95 32.96 32.32 32.32 0.0M
2024-08-19 32.96 33.28 32.79 33.22 0.0M
2024-08-16 33.13 33.13 32.84 32.94 0.0M
2024-08-15 32.85 33.16 32.84 33.10 0.0M
2024-08-14 33.09 33.16 32.92 33.02 0.1M
2024-08-13 33.12 33.12 32.75 32.89 0.0M
2024-08-12 32.96 33.14 32.86 33.05 0.0M
2024-08-09 32.73 32.80 32.42 32.77 0.0M
2024-08-08 32.29 32.70 32.16 32.60 0.0M
2024-08-07 31.91 32.54 31.85 32.53 0.1M
2024-08-06 31.96 32.00 31.34 31.77 0.1M
2024-08-05 31.59 31.77 31.20 31.63 0.3M
2024-08-02 33.58 33.64 32.69 32.77 0.1M
2024-08-01 34.19 34.45 33.43 33.57 0.2M
2024-07-31 33.63 33.99 33.61 33.81 0.1M
2024-07-30 33.12 33.14 32.90 33.01 0.0M
2024-07-29 33.42 33.60 32.99 33.03 0.0M
2024-07-26 33.24 33.38 33.03 33.06 0.1M
2024-07-25 32.72 32.96 32.33 32.93 0.1M
2024-07-24 32.76 33.16 32.73 33.07 0.1M
2024-07-23 33.15 33.37 32.79 32.79 0.0M
2024-07-22 33.22 33.41 33.10 33.32 0.1M
2024-07-19 33.60 33.75 33.25 33.33 0.0M
2024-07-18 33.74 33.94 33.70 33.82 0.0M
2024-07-17 33.30 33.62 33.30 33.44 0.1M
2024-07-16 33.49 33.54 33.09 33.25 0.1M
2024-07-15 33.48 33.76 33.45 33.52 0.0M
2024-07-12 33.69 33.83 33.49 33.55 0.1M
2024-07-11 33.74 33.76 33.39 33.53 0.0M
2024-07-10 33.54 33.71 33.49 33.63 0.0M
2024-07-09 33.34 33.70 33.34 33.55 0.1M
2024-07-08 33.73 33.77 33.56 33.67 0.1M
2024-07-05 34.38 34.44 33.86 33.95 0.1M
2024-07-04 33.96 34.37 33.93 34.32 0.1M
2024-07-03 34.08 34.12 33.82 33.89 0.1M
2024-07-02 34.00 34.30 33.83 34.03 0.1M
2024-07-01 33.81 34.01 33.75 33.93 0.1M
2024-06-28 33.68 33.84 33.51 33.56 0.1M
2024-06-27 33.23 33.50 33.23 33.36 0.1M
2024-06-26 33.53 33.61 32.98 33.11 0.1M
2024-06-25 33.33 33.57 33.33 33.37 0.1M
2024-06-24 32.78 33.25 32.77 33.16 0.1M
2024-06-21 32.80 32.92 32.60 32.86 0.0M
2024-06-20 32.69 32.96 32.62 32.84 0.1M
2024-06-19 32.59 32.69 32.56 32.64 0.0M
2024-06-18 32.45 32.54 32.34 32.47 0.1M
2024-06-17 32.26 32.44 32.22 32.37 0.0M
2024-06-14 32.56 32.56 32.22 32.22 0.1M
2024-06-13 32.62 32.66 32.35 32.39 0.1M
2024-06-12 32.92 33.04 32.54 32.54 0.1M
2024-06-11 32.73 32.87 32.60 32.68 0.1M
2024-06-10 32.32 32.74 32.29 32.74 0.0M
2024-06-07 32.38 32.50 32.17 32.31 0.0M
2024-06-06 32.22 32.32 32.08 32.32 0.1M
2024-06-05 32.09 32.41 32.04 32.13 0.1M
2024-06-04 32.40 32.40 31.85 32.14 0.1M
2024-06-03 33.52 33.67 32.85 32.85 0.1M
2024-05-31 33.07 33.26 33.01 33.21 0.0M
2024-05-30 32.89 33.04 32.83 32.97 0.0M
2024-05-29 33.18 33.43 32.97 33.02 0.1M
2024-05-28 32.88 32.93 32.63 32.82 0.1M
2024-05-27 32.71 32.89 32.70 32.81 0.0M
2024-05-24 32.44 32.90 32.41 32.72 0.0M
2024-05-23 32.54 32.84 32.50 32.70 0.0M
2024-05-22 32.75 32.84 32.49 32.59 0.0M
2024-05-21 32.85 33.07 32.67 33.02 0.0M
2024-05-20 33.18 33.22 32.91 32.93 0.0M
2024-05-17 33.19 33.19 32.81 32.90 0.0M
2024-05-16 33.35 33.35 32.81 33.11 0.1M
2024-05-15 34.21 34.22 33.36 33.61 0.0M
2024-05-14 34.40 34.42 33.90 33.95 0.0M
2024-05-13 34.35 34.50 34.32 34.33 0.1M
2024-05-10 34.26 34.44 34.22 34.37 0.0M
2024-05-09 33.91 34.12 33.86 33.97 0.0M
2024-05-08 33.90 33.90 33.52 33.80 0.1M
2024-05-07 33.93 34.08 33.83 33.90 0.1M
2024-05-06 33.69 33.90 33.69 33.82 0.0M
2024-05-03 33.77 33.83 33.40 33.48 0.1M
2024-05-02 33.56 33.97 33.27 33.76 0.1M
2024-04-30 34.12 34.17 33.72 33.87 0.1M
2024-04-29 34.13 34.26 34.02 34.03 0.1M
2024-04-26 34.05 34.19 33.96 34.04 0.1M
2024-04-25 34.04 34.26 33.88 34.05 0.1M
2024-04-24 34.14 34.22 33.96 34.00 0.1M
2024-04-23 34.00 34.06 33.82 33.89 0.1M
2024-04-22 33.70 33.97 33.60 33.91 0.1M
2024-04-19 33.41 33.53 32.96 33.45 0.1M
2024-04-18 33.36 33.54 33.18 33.45 0.1M
2024-04-17 33.42 33.84 33.36 33.52 0.1M
2024-04-16 33.81 33.88 33.31 33.42 0.1M
2024-04-15 34.17 34.28 33.91 34.03 0.1M
2024-04-12 34.04 34.71 34.03 34.41 0.5M
2024-04-11 33.85 34.05 33.36 33.61 0.8M
2024-04-10 33.47 33.73 33.45 33.68 0.4M
2024-04-09 32.99 33.38 32.98 33.19 0.5M
2024-04-08 32.57 33.12 32.55 32.99 0.5M
2024-04-05 32.57 32.64 32.34 32.56 0.2M
2024-04-04 32.28 32.47 32.25 32.47 0.1M
2024-04-03 32.19 32.28 31.90 32.25 0.2M
2024-04-02 31.29 32.03 31.29 31.98 0.2M
2024-03-28 30.96 31.07 30.81 30.95 0.1M
2024-03-27 30.91 30.91 30.68 30.71 0.1M
2024-03-26 31.11 31.31 31.00 31.13 0.1M
2024-03-25 31.07 31.22 30.98 31.18 0.1M
2024-03-22 30.79 31.01 30.75 30.95 0.1M
2024-03-21 30.76 30.96 30.69 30.86 0.1M
2024-03-20 30.60 30.64 30.48 30.64 0.0M
2024-03-19 30.33 30.70 30.30 30.70 0.1M
2024-03-18 30.20 30.40 30.15 30.26 0.0M
2024-03-15 30.14 30.26 30.11 30.13 0.1M
2024-03-14 29.92 30.15 29.87 30.01 0.1M
2024-03-13 29.46 29.92 29.46 29.86 0.0M
2024-03-12 29.56 29.76 29.45 29.52 0.0M
2024-03-11 29.26 29.35 29.13 29.29 0.0M
2024-03-08 29.55 29.70 29.34 29.35 0.1M
2024-03-07 29.34 29.40 29.15 29.34 0.0M
2024-03-06 29.09 29.53 29.09 29.39 0.0M
2024-03-05 28.98 29.10 28.71 29.06 0.0M
2024-03-04 29.52 29.54 29.08 29.12 0.0M
2024-03-01 29.20 29.44 29.20 29.43 0.0M
2024-02-29 29.04 29.19 28.95 29.07 0.0M
2024-02-28 29.30 29.30 29.03 29.06 0.0M
2024-02-27 29.22 29.42 29.18 29.23 0.0M
2024-02-26 29.45 29.45 29.03 29.15 0.1M
2024-02-23 29.69 29.78 29.28 29.52 0.1M
2024-02-22 29.74 29.87 29.53 29.62 0.1M
2024-02-21 29.36 29.61 29.31 29.58 0.0M
2024-02-20 29.63 29.76 29.29 29.38 0.1M
2024-02-19 29.55 29.75 29.54 29.75 0.1M
2024-02-16 29.52 29.62 29.40 29.61 0.1M
2024-02-15 29.31 29.36 28.72 29.21 0.1M
2024-02-14 29.69 29.83 29.55 29.63 0.1M
2024-02-13 29.66 29.91 29.48 29.64 0.1M
2024-02-12 29.38 29.76 29.35 29.59 0.0M
2024-02-09 29.44 29.72 29.43 29.50 0.0M
2024-02-08 29.23 29.51 29.00 29.39 0.1M
2024-02-07 29.45 29.61 29.19 29.30 0.0M
2024-02-06 29.45 29.57 29.40 29.54 0.1M
2024-02-05 29.23 29.40 29.14 29.21 0.1M
2024-02-02 29.51 29.68 29.17 29.26 0.1M
2024-02-01 29.45 29.96 29.32 29.69 0.1M
2024-01-31 29.31 29.34 29.04 29.04 0.1M
2024-01-30 29.16 29.25 29.04 29.23 0.0M
2024-01-29 29.23 29.36 29.03 29.12 0.1M
2024-01-26 28.89 28.95 28.78 28.81 0.1M
2024-01-25 28.28 28.55 28.27 28.36 0.1M
2024-01-24 28.15 28.23 28.00 28.16 0.1M
2024-01-23 28.22 28.24 28.00 28.13 0.1M
2024-01-22 28.00 28.12 27.75 27.94 0.1M
2024-01-19 28.26 28.32 27.97 27.97 0.1M
2024-01-18 28.13 28.23 28.03 28.07 0.2M
2024-01-17 28.22 28.25 27.80 28.15 0.2M
2024-01-16 28.70 29.08 28.65 28.75 0.1M
2024-01-15 29.14 29.17 28.86 29.04 0.1M
2024-01-12 29.03 29.40 28.98 28.98 0.1M
2024-01-11 28.95 29.16 28.73 28.73 0.1M
2024-01-10 29.20 29.24 28.82 28.85 0.1M
2024-01-09 29.52 29.61 29.27 29.27 0.1M
2024-01-08 29.95 29.95 29.30 29.38 0.1M
2024-01-05 30.28 30.53 30.24 30.30 0.1M
2024-01-04 30.79 30.91 30.52 30.52 0.1M
2024-01-03 30.13 30.53 29.94 30.51 0.1M
2024-01-02 30.33 30.41 29.99 30.09 0.1M