R6C1.F - Royal Dutch Shell plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202051.5052.5051.5052.5052.5060
Jan 23, 202051.5052.5051.5052.5052.501,000
Jan 22, 202052.0052.0052.0052.0052.00200
Jan 21, 202052.0052.0052.0052.0052.00-
Jan 20, 202052.5052.5052.5052.5052.50-
Jan 17, 202052.5052.5052.5052.5052.50-
Jan 16, 202054.0054.0054.0054.0054.00100
Jan 15, 202052.5052.5052.5052.5052.50-
Jan 14, 202052.5052.5052.5052.5052.50-
Jan 13, 202053.0053.0053.0053.0053.00-
Jan 10, 202053.0053.0053.0053.0053.00-
Jan 09, 202053.5053.5053.5053.5053.50-
Jan 08, 202053.5054.0053.0053.5053.50601
Jan 07, 202054.5054.5054.5054.5054.5075
Jan 06, 202053.5053.5053.5053.5053.50-
Jan 03, 202052.5053.5052.5053.5053.5050
Jan 02, 202052.5053.5052.5053.5053.50-
Dec 30, 201952.5053.0052.5053.0053.005
Dec 27, 201952.5053.5052.5053.5053.50100
Dec 23, 201952.5052.5052.5052.5052.50100
Dec 20, 201952.5052.5052.5052.5052.50100
Dec 19, 201952.5053.5052.5052.5052.50946
Dec 18, 201952.5052.5052.5052.5052.50-
Dec 17, 201952.0053.0052.0053.0053.0070
Dec 16, 201951.5051.5051.5051.5051.50-
Dec 13, 201951.5051.5051.5051.5051.50-
Dec 12, 201951.5051.5051.5051.5051.50-
Dec 11, 201951.5051.5051.5051.5051.50-
Dec 10, 201951.5051.5051.5051.5051.50-
Dec 09, 201951.5052.0051.5052.0052.00102
Dec 06, 201951.0051.0051.0051.0051.00-
Dec 05, 201951.0052.0051.0052.0052.00490
Dec 04, 201950.5050.5050.5050.5050.50-
Dec 03, 201951.5051.5051.5051.5051.50-
Dec 02, 201951.5051.5051.5051.5051.50-
Nov 29, 201952.0052.0052.0052.0052.00130
Nov 28, 201952.0053.0052.0052.5052.50137
Nov 27, 201952.5053.0052.5053.0053.00130
Nov 26, 201953.0053.0053.0053.0053.00-
Nov 25, 201952.5052.5052.5052.5052.50-
Nov 22, 201952.5052.5052.5052.5052.50-
Nov 21, 201952.5052.5052.5052.5052.50-
Nov 20, 201953.0053.0053.0053.0053.00-
Nov 19, 201953.0053.0053.0053.0053.00-
Nov 18, 201953.0053.0053.0053.0053.00-
Nov 15, 201953.0053.0053.0053.0053.00-
Nov 14, 201953.5053.5053.5053.5053.50-
Nov 14, 20190.4234 Dividend
Nov 13, 201954.0055.5054.0055.5055.085
Nov 12, 201953.5055.5053.5055.5055.08100
Nov 11, 201953.5053.5053.5053.5053.09-
Nov 08, 201953.5053.5053.5053.5053.09-
Nov 07, 201953.5055.0053.5054.0053.59122
Nov 06, 201953.5053.5053.5053.5053.09-
Nov 05, 201952.5055.0052.5055.0054.5830
Nov 04, 201951.5054.0051.5054.0053.59100
Nov 01, 201951.5051.5051.5051.5051.11-
Oct 31, 201953.0053.0052.5052.5052.10100
Oct 30, 201953.0053.0053.0053.0052.60-
Oct 29, 201953.0053.0053.0053.0052.60-
Oct 28, 201955.0055.0055.0055.0054.584
Oct 25, 201953.0054.5053.0053.0052.60400
Oct 24, 201952.5052.5052.5052.5052.10-
Oct 23, 201954.0054.0054.0054.0053.59100
Oct 22, 201951.5051.5051.5051.5051.11-
Oct 21, 201951.0051.0051.0051.0050.61-
Oct 18, 201951.5051.5051.5051.5051.11-
Oct 17, 201951.5051.5051.5051.5051.11-
Oct 16, 201951.5051.5051.5051.5051.11-
Oct 15, 201951.5051.5051.5051.5051.11-
Oct 14, 201953.5053.5053.5053.5053.09100
Oct 11, 201951.5051.5051.5051.5051.11-
Oct 10, 201951.0051.0051.0051.0050.61-
Oct 09, 201951.0051.0051.0051.0050.61-
Oct 08, 201952.0052.0052.0052.0051.60-
Oct 07, 201951.5053.0051.5053.0052.6030
Oct 04, 201951.5051.5051.5051.5051.11-
Oct 02, 201953.0053.0053.0053.0052.60-
Oct 01, 201954.0054.0054.0054.0053.59-
Sep 30, 201954.0054.0054.0054.0053.59-
Sep 27, 201953.0053.0053.0053.0052.60-
Sep 26, 201952.5052.5052.5052.5052.10-
Sep 25, 201952.5052.5052.5052.5052.10-
Sep 24, 201953.0053.0053.0053.0052.60-
Sep 23, 201953.0053.0053.0053.0052.60-
Sep 20, 201952.5052.5052.5052.5052.10-
Sep 19, 201952.5052.5052.5052.5052.10-
Sep 18, 201952.5052.5052.5052.5052.10-
Sep 17, 201953.0053.0053.0053.0052.60-
Sep 16, 201952.0053.0051.5053.0052.60250
Sep 13, 201951.0052.0051.0052.0051.6035
Sep 12, 201951.0051.0051.0051.0050.61-
Sep 11, 201951.0051.0051.0051.0050.61-
Sep 10, 201950.5050.5050.5050.5050.11-
Sep 09, 201950.0050.0050.0050.0049.62-
Sep 06, 201949.2049.2049.2049.2048.82-
Sep 05, 201950.5050.5050.5050.5050.1160
Sep 04, 201949.8049.8049.8049.8049.42-
Sep 03, 201950.5050.5050.5050.5050.11-
Sep 02, 201951.0051.0051.0051.0050.61100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...