RDSA.AS - Royal Dutch Shell plc

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201928.5228.6528.4728.5628.566,613,200
Apr 17, 201928.5928.7628.5328.6328.635,308,278
Apr 16, 201928.6128.7028.3928.5528.554,800,873
Apr 15, 201928.6828.7728.5228.6328.635,549,871
Apr 12, 201928.8629.0528.6328.6828.685,831,933
Apr 11, 201928.9529.0028.7728.8428.844,726,011
Apr 10, 201928.8328.9828.7028.9428.945,877,254
Apr 09, 201929.0029.1928.6628.6928.696,969,183
Apr 08, 201928.7729.0028.7629.0029.006,297,907
Apr 05, 201928.4928.7528.4628.7528.756,172,602
Apr 04, 201928.3728.4828.2628.4328.434,573,523
Apr 03, 201928.4828.6028.4228.5228.525,194,593
Apr 02, 201928.1728.4528.1728.3328.334,151,197
Apr 01, 201928.1128.3428.0628.2528.255,504,611
Mar 29, 201927.9528.1427.8627.9827.987,437,094
Mar 28, 201927.7427.9527.6427.8127.814,538,624
Mar 27, 201928.0028.0827.6827.8827.885,857,467
Mar 26, 201927.8828.2827.8128.0028.006,188,622
Mar 25, 201927.7627.9927.7427.7627.766,175,972
Mar 22, 201928.1728.2227.8327.9627.966,758,177
Mar 21, 201928.1828.4428.1828.2128.215,006,048
Mar 20, 201928.1728.3128.0628.1828.187,330,861
Mar 19, 201928.2528.5528.2128.3528.356,181,618
Mar 18, 201927.9628.2427.9028.2428.246,715,272
Mar 15, 201927.9028.1127.8327.9727.9719,355,076
Mar 14, 201927.7628.0927.7527.9227.927,690,679
Mar 13, 201927.1327.6727.1327.6327.637,747,930
Mar 12, 201927.3827.3927.0727.2127.216,518,095
Mar 11, 201927.0327.2927.0027.2627.266,100,877
Mar 08, 201927.3927.5026.8526.9826.9810,598,552
Mar 07, 201927.5227.6927.4227.5527.556,780,987
Mar 06, 201927.4727.6727.4227.5827.585,131,937
Mar 05, 201927.4527.5927.3827.5627.565,208,845
Mar 04, 201927.4527.5227.3527.3927.394,048,516
Mar 01, 201927.5327.5827.2927.3327.335,364,555
Feb 28, 201927.5127.5827.4227.4327.436,253,007
Feb 27, 201927.5127.6727.4327.6727.676,001,559
Feb 26, 201927.5027.7627.2927.7027.705,464,180
Feb 25, 201927.7327.8227.4527.5027.504,961,056
Feb 22, 201927.5627.8227.4927.6527.653,918,630
Feb 21, 201927.9027.9227.6327.7527.753,876,001
Feb 20, 201927.8527.9427.5827.9127.914,942,202
Feb 19, 201927.6027.7727.4927.7327.734,477,381
Feb 18, 201927.6827.7427.5127.6127.614,159,343
Feb 15, 201927.4827.8627.4227.6427.647,822,001
Feb 14, 201927.7727.8027.4527.5227.527,656,996
Feb 14, 20190.47 Dividend
Feb 13, 201928.0528.0627.7827.9527.497,333,321
Feb 12, 201927.9228.0227.7727.8027.335,649,103
Feb 11, 201927.7528.0827.5427.6627.196,865,942
Feb 08, 201927.5627.7127.4727.5727.117,758,800
Feb 07, 201928.0428.2327.6427.6627.199,631,504
Feb 06, 201927.7228.0427.7227.9627.498,779,376
Feb 05, 201927.7528.0027.6727.9127.449,836,178
Feb 04, 201927.3027.6627.3027.5827.1110,926,319
Feb 01, 201927.0127.2226.8827.2026.7410,231,418
Jan 31, 201926.9227.1726.6027.0826.6217,550,179
Jan 30, 201925.7826.3425.7726.0525.619,778,312
Jan 29, 201925.5725.9825.5025.7625.339,245,694
Jan 28, 201925.9325.9325.4725.4925.068,917,792
Jan 25, 201926.1526.3325.9926.0125.577,707,056
Jan 24, 201925.9226.1525.6726.0625.628,350,265
Jan 23, 201926.3226.3725.8725.9225.4910,016,455
Jan 22, 201926.5726.6226.2526.3625.927,402,569
Jan 21, 201926.8926.9726.7826.9126.464,093,393
Jan 18, 201926.4426.9726.4026.8326.3711,756,956
Jan 17, 201926.2526.3626.0326.1925.756,190,893
Jan 16, 201926.6726.7026.2226.3225.876,833,120
Jan 15, 201926.4426.6326.3626.5126.065,763,168
Jan 14, 201926.2226.5126.0626.3325.897,035,736
Jan 11, 201926.5826.8026.2526.4125.968,061,329
Jan 10, 201926.2826.5326.0726.5126.066,388,957
Jan 09, 201926.4926.4926.2826.3025.869,468,321
Jan 08, 201926.4526.6326.3326.3325.887,955,068
Jan 07, 201926.6626.6726.0626.3725.938,518,752
Jan 04, 201926.2426.6526.1726.4225.979,510,992
Jan 03, 201925.7126.1725.5325.9225.4912,060,839
Jan 02, 201925.4126.1125.0525.9525.528,391,460
Dec 31, 201825.7425.8625.5825.6625.222,458,190
Dec 28, 201825.1525.5825.1225.5025.087,727,230
Dec 27, 201825.5025.5424.6424.9524.539,251,440
Dec 24, 201825.2225.2625.0225.0324.613,124,594
Dec 21, 201824.8525.1524.7325.1524.7220,535,890
Dec 20, 201825.0925.3124.9025.0824.6612,070,357
Dec 19, 201825.0825.5625.0225.4425.029,871,557
Dec 18, 201825.3125.4925.1025.2224.8013,918,305
Dec 17, 201826.0026.1325.7325.8325.399,343,921
Dec 14, 201825.8626.2925.8526.0725.636,976,168
Dec 13, 201826.1026.2325.6826.0525.618,435,095
Dec 12, 201825.9126.3125.8626.1425.707,098,983
Dec 11, 201825.7726.2325.6225.8725.448,418,995
Dec 10, 201826.0126.1825.4325.5725.1410,547,974
Dec 07, 201825.8426.6825.7326.2225.7813,497,375
Dec 06, 201826.5026.5425.3825.5525.1216,346,533
Dec 05, 201826.8526.9326.5726.7626.326,316,722
Dec 04, 201827.1827.3327.0827.1126.657,401,204
Dec 03, 201827.7027.7327.1027.1126.6610,012,578
Nov 30, 201826.6726.8526.4926.7026.268,365,328
Nov 29, 201826.6326.8126.2226.6426.1911,999,999
Nov 28, 201826.7626.8326.4226.5326.098,948,093
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...