Shell PLC

SHEL
🏛️ 德国 →
30.78
最后更新: 2025-09-29
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
2025-09-29 31.41 31.50 30.78 30.78 0.0M
2025-09-26 31.13 31.50 31.13 31.26 0.0M
2025-09-25 30.67 31.22 30.62 30.75 0.0M
2025-09-24 30.38 30.98 30.23 30.52 0.0M
2025-09-23 30.21 30.75 30.08 30.75 0.0M
2025-09-22 30.15 30.37 30.01 30.37 0.0M
2025-09-19 30.25 30.43 30.12 30.35 0.0M
2025-09-18 30.18 30.56 30.16 30.16 0.0M
2025-09-17 30.48 30.57 30.00 30.43 0.0M
2025-09-16 30.58 30.79 30.33 30.33 0.0M
2025-09-15 30.73 30.73 30.44 30.49 0.0M
2025-09-12 30.63 30.80 30.60 30.70 0.0M
2025-09-11 30.89 31.16 30.60 30.97 0.0M
2025-09-10 30.66 30.96 30.66 30.85 0.0M
2025-09-09 30.48 31.01 30.48 30.80 0.0M
2025-09-08 30.63 30.83 30.42 30.42 0.0M
2025-09-05 31.13 31.21 30.23 30.69 0.0M
2025-09-04 31.13 31.27 30.96 30.96 0.0M
2025-09-03 31.42 31.83 31.15 31.43 0.0M
2025-09-02 31.45 31.93 31.30 31.30 0.0M
2025-09-01 31.68 31.68 31.49 31.51 0.0M
2025-08-29 31.51 31.83 31.51 31.83 0.0M
2025-08-28 31.70 31.70 31.47 31.48 0.0M
2025-08-27 31.47 31.75 31.47 31.62 0.0M
2025-08-26 31.71 31.71 31.48 31.60 0.0M
2025-08-25 31.24 31.78 31.11 31.78 0.0M
2025-08-22 31.08 31.28 31.08 31.20 0.0M
2025-08-21 30.77 31.09 30.77 30.84 0.0M
2025-08-20 30.53 31.00 30.53 30.88 0.0M
2025-08-19 30.68 30.87 30.50 30.56 0.0M
2025-08-18 30.79 30.79 30.46 30.58 0.0M
2025-08-15 30.74 30.85 30.51 30.70 0.0M
2025-08-14 30.78 30.81 30.47 30.47 0.0M
2025-08-13 30.87 31.28 30.81 31.28 0.0M
2025-08-12 30.75 31.12 30.75 30.90 0.0M
2025-08-11 30.88 31.00 30.60 31.00 0.0M
2025-08-08 30.72 31.07 30.72 30.75 0.0M
2025-08-07 31.12 31.45 30.55 30.55 0.0M
2025-08-06 31.17 31.81 31.17 31.72 0.0M
2025-08-05 31.10 31.32 30.88 30.88 0.0M
2025-08-04 31.22 31.22 30.74 30.74 0.0M
2025-08-01 31.43 31.66 30.97 31.44 0.0M
2025-07-31 31.41 32.00 31.26 31.73 0.0M
2025-07-30 31.51 31.51 31.18 31.20 0.0M
2025-07-29 31.00 31.50 30.99 31.40 0.0M
2025-07-28 30.99 31.10 30.67 30.88 0.0M
2025-07-25 30.75 30.82 30.50 30.58 0.0M
2025-07-24 30.68 31.04 30.68 30.70 0.0M
2025-07-23 30.37 30.90 30.37 30.90 0.0M
2025-07-22 30.02 30.34 30.02 30.30 0.0M
2025-07-21 30.34 30.50 30.17 30.32 0.0M
2025-07-18 30.48 30.70 30.38 30.40 0.0M
2025-07-17 30.13 30.58 30.12 30.58 0.0M
2025-07-16 30.34 30.64 29.91 30.64 0.0M
2025-07-15 30.41 30.63 30.17 30.63 0.0M
2025-07-14 30.80 30.94 30.25 30.25 0.0M
2025-07-11 30.65 31.00 30.65 30.69 0.0M
2025-07-10 30.62 31.00 30.61 30.95 0.0M
2025-07-09 30.27 30.79 30.27 30.35 0.0M
2025-07-08 29.75 30.20 29.75 30.20 0.0M
2025-07-07 30.64 30.64 29.61 29.70 0.0M
2025-07-04 30.54 30.60 30.51 30.57 0.0M
2025-07-03 30.44 30.74 30.44 30.60 0.0M
2025-07-02 30.36 30.63 30.27 30.63 0.0M
2025-07-01 29.88 30.10 29.88 30.10 0.0M
2025-06-30 30.43 30.43 29.77 30.22 0.0M
2025-06-27 30.52 30.67 30.21 30.67 0.0M
2025-06-26 29.94 30.58 29.94 30.58 0.0M
2025-06-25 30.21 30.67 29.30 29.98 0.0M
2025-06-24 30.20 30.81 30.11 30.19 0.0M
2025-06-23 31.97 32.16 31.00 31.00 0.0M
2025-06-20 31.70 31.76 31.28 31.29 0.0M
2025-06-19 31.46 32.00 31.46 32.00 0.0M
2025-06-18 31.73 31.73 31.29 31.58 0.0M
2025-06-17 30.95 31.61 30.95 31.61 0.0M
2025-06-16 31.78 31.78 30.75 30.76 0.0M
2025-06-13 31.43 32.10 31.15 31.35 0.1M
2025-06-12 30.53 30.94 30.53 30.82 0.0M
2025-06-11 30.56 30.80 30.36 30.80 0.0M
2025-06-10 29.83 30.80 29.83 30.80 0.0M
2025-06-09 29.85 29.95 29.80 29.80 0.0M
2025-06-06 29.52 29.83 29.52 29.83 0.0M
2025-06-05 29.54 29.84 29.48 29.60 0.0M
2025-06-04 29.90 30.00 29.40 29.41 0.0M
2025-06-03 29.49 29.84 29.39 29.84 0.0M
2025-06-02 29.30 29.65 29.21 29.21 0.0M
2025-05-30 29.21 29.55 29.21 29.45 0.0M
2025-05-29 29.50 29.51 29.18 29.18 0.0M
2025-05-28 29.29 29.46 29.16 29.23 0.0M
2025-05-27 29.07 29.53 29.07 29.13 0.0M
2025-05-26 29.14 29.35 28.96 28.96 0.0M
2025-05-23 29.22 29.25 28.80 29.22 0.0M
2025-05-22 29.60 29.60 28.64 29.18 0.0M
2025-05-21 29.77 29.77 29.37 29.37 0.0M
2025-05-20 29.65 29.93 29.48 29.93 0.0M
2025-05-19 29.90 29.90 29.37 29.37 0.0M
2025-05-16 29.83 30.07 29.66 30.07 0.0M
2025-05-15 29.69 29.89 29.12 29.89 0.0M
2025-05-14 30.12 30.24 29.76 29.76 0.0M
2025-05-13 29.88 30.30 29.85 30.30 0.0M
2025-05-12 29.55 30.07 29.55 29.59 0.0M
2025-05-09 29.16 29.42 29.00 29.42 0.0M
2025-05-08 28.81 29.16 28.72 29.16 0.0M
2025-05-07 28.95 28.97 28.67 28.97 0.0M
2025-05-06 28.81 29.11 28.80 29.11 0.0M
2025-05-05 29.19 29.25 28.59 28.98 0.0M
2025-05-02 28.92 29.75 28.92 29.41 0.0M
2025-04-30 28.96 28.96 28.40 28.80 0.0M
2025-04-29 28.86 28.91 28.60 28.70 0.0M
2025-04-28 29.08 29.17 28.95 28.95 0.0M
2025-04-25 28.82 29.19 28.62 28.75 0.0M
2025-04-24 28.49 28.87 28.44 28.60 0.0M
2025-04-23 28.93 29.40 28.63 28.63 0.0M
2025-04-22 28.36 28.76 28.36 28.76 0.0M
2025-04-17 28.41 28.88 28.20 28.83 0.0M
2025-04-16 27.42 28.50 27.42 28.15 0.0M
2025-04-15 27.77 28.18 27.65 28.18 0.0M
2025-04-14 27.65 27.90 27.31 27.50 0.0M
2025-04-11 26.91 27.38 26.70 27.20 0.0M
2025-04-10 29.52 29.52 26.75 26.75 0.0M
2025-04-09 27.34 29.50 26.58 29.50 0.0M
2025-04-08 28.88 29.18 27.41 27.41 0.1M
2025-04-07 27.06 30.00 26.00 28.77 0.1M
2025-04-04 31.50 31.50 29.24 29.25 0.1M
2025-04-03 33.34 33.34 31.69 31.75 0.0M
2025-04-02 33.72 33.72 33.22 33.50 0.0M
2025-04-01 33.86 34.01 33.62 33.80 0.0M
2025-03-31 33.36 33.91 33.29 33.84 0.0M
2025-03-28 33.84 34.07 33.55 33.83 0.0M
2025-03-27 33.94 34.09 33.72 33.95 0.0M
2025-03-26 33.54 34.26 33.53 34.00 0.0M
2025-03-25 32.80 33.73 32.80 33.62 0.0M
2025-03-24 32.75 33.00 32.63 32.70 0.0M
2025-03-21 33.30 33.30 32.57 32.57 0.0M
2025-03-20 32.62 33.30 32.62 32.98 0.0M
2025-03-19 32.23 32.95 32.08 32.70 0.0M
2025-03-18 32.16 32.33 32.00 32.03 0.0M
2025-03-17 31.50 32.24 31.33 32.24 0.0M
2025-03-14 31.22 31.54 31.10 31.54 0.0M
2025-03-13 30.82 31.39 30.58 31.19 0.0M
2025-03-12 30.61 30.98 30.33 30.80 0.0M
2025-03-11 30.59 30.97 30.28 30.28 0.0M
2025-03-10 30.70 31.11 30.50 30.50 0.0M
2025-03-07 30.53 30.87 30.40 30.87 0.0M
2025-03-06 30.68 30.81 30.14 30.69 0.0M
2025-03-05 31.11 31.41 30.42 30.80 0.0M
2025-03-04 31.84 31.89 31.00 31.41 0.0M
2025-03-03 32.16 32.70 31.67 31.67 0.0M
2025-02-28 32.35 32.35 31.92 31.92 0.0M
2025-02-27 32.09 32.45 32.09 32.17 0.0M
2025-02-26 31.79 32.14 31.79 31.92 0.0M
2025-02-25 31.91 32.25 31.87 31.91 0.0M
2025-02-24 32.15 32.15 31.79 31.79 0.0M
2025-02-21 32.48 32.48 32.00 32.40 0.0M
2025-02-20 32.37 32.80 32.37 32.80 0.0M
2025-02-19 32.49 32.83 32.34 32.83 0.0M
2025-02-18 32.47 32.60 32.38 32.60 0.0M
2025-02-17 31.98 32.70 31.98 32.21 0.0M
2025-02-14 31.91 32.42 31.91 32.15 0.0M
2025-02-13 31.92 32.20 31.71 32.00 0.0M
2025-02-12 32.69 32.69 32.14 32.14 0.0M
2025-02-11 32.05 32.69 32.05 32.50 0.0M
2025-02-10 32.05 32.23 31.75 31.75 0.0M
2025-02-07 31.76 32.00 31.76 31.92 0.0M
2025-02-06 31.87 32.36 31.68 31.68 0.0M
2025-02-05 32.01 32.20 31.84 32.10 0.0M
2025-02-04 31.69 32.10 31.40 31.83 0.0M
2025-02-03 32.18 32.18 31.67 32.00 0.0M
2025-01-31 31.94 32.36 31.92 31.92 0.0M
2025-01-30 31.10 32.03 31.04 31.77 0.0M
2025-01-29 30.91 31.34 30.71 31.34 0.0M
2025-01-28 30.77 31.25 30.74 30.74 0.0M
2025-01-27 31.00 31.24 30.70 31.17 0.0M
2025-01-24 31.91 31.91 31.11 31.16 0.0M
2025-01-23 31.58 32.19 31.58 31.90 0.0M
2025-01-22 31.96 32.26 31.85 31.85 0.0M
2025-01-21 32.36 32.40 31.92 31.96 0.0M
2025-01-20 32.39 32.61 32.20 32.40 0.0M
2025-01-17 32.10 32.67 32.10 32.50 0.0M
2025-01-16 32.17 32.41 31.93 32.00 0.0M
2025-01-15 31.96 32.31 31.83 32.24 0.0M
2025-01-14 31.98 32.06 31.65 31.84 0.0M
2025-01-13 31.67 32.10 31.67 32.10 0.0M
2025-01-10 31.50 32.16 31.47 31.51 0.0M
2025-01-09 31.40 31.70 31.40 31.45 0.0M
2025-01-08 31.71 31.71 30.92 31.01 0.0M
2025-01-07 31.39 31.95 31.39 31.54 0.0M
2025-01-06 31.24 31.48 31.16 31.16 0.0M
2025-01-03 30.88 31.45 30.88 31.45 0.0M
2025-01-02 30.01 31.04 30.01 31.04 0.0M