Deutsche Märkte geschlossen

Shell plc (SHEL.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.804,50-24,50 (-0,87%)
Börsenschluss: 05:15PM BST
Zeitraum:
19. Mai 2023 - 19. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242.824,502.834,502.798,002.804,502.804,5025.245.178
16. Mai 20242.849,002.852,002.799,002.829,002.829,0031.351.272
16. Mai 202434.4 Dividende
15. Mai 20242.925,002.938,002.847,002.869,002.834,607.637.008
14. Mai 20242.930,502.955,002.900,002.901,002.866,2241.316.273
13. Mai 20242.940,002.961,002.921,502.937,002.901,787.536.239
10. Mai 20242.922,502.949,002.891,002.946,002.910,6813.034.943
09. Mai 20242.896,502.924,002.874,002.908,502.873,6322.289.547
08. Mai 20242.899,502.906,002.870,502.891,502.856,8331.072.062
07. Mai 20242.889,002.912,002.881,502.895,002.860,2913.614.305
03. Mai 20242.872,002.890,502.846,002.858,502.824,235.653.859
02. Mai 20242.868,002.894,502.827,502.873,002.838,551.095.027
01. Mai 20242.875,002.817,502.814,502.819,002.785,203.437.262
30. Apr. 20242.891,502.904,002.863,002.863,002.828,671.679.663
29. Apr. 20242.899,002.917,002.887,002.887,502.852,884.789.618
26. Apr. 20242.901,502.913,612.891,042.903,502.868,698.894.321
25. Apr. 20242.907,002.919,502.884,502.901,002.866,2211.961.757
24. Apr. 20242.912,002.922,002.901,002.907,002.872,1422.456.375
23. Apr. 20242.907,002.922,502.888,002.895,002.860,2911.082.204
22. Apr. 20242.869,002.912,502.863,502.907,002.872,1413.320.741
19. Apr. 20242.837,002.855,502.755,002.851,002.816,829.858.971
18. Apr. 20242.839,002.855,002.818,002.841,502.807,4319.792.990
17. Apr. 20242.833,002.855,502.823,002.846,002.811,8815.235.252
16. Apr. 20242.860,002.874,002.822,002.834,502.800,5112.566.764
15. Apr. 20242.901,502.912,002.877,502.889,502.854,8517.809.474
12. Apr. 20242.882,502.952,002.882,502.937,002.901,7810.735.186
11. Apr. 20242.874,502.898,502.843,502.857,002.822,7415.046.402
10. Apr. 20242.849,502.873,002.843,502.869,002.834,6021.922.895
09. Apr. 20242.812,502.847,502.810,002.828,502.794,5920.725.997
08. Apr. 20242.781,502.825,502.773,782.814,002.780,2619.999.951
05. Apr. 20242.763,002.785,502.756,502.780,002.746,6716.453.629
04. Apr. 20242.746,002.800,002.735,002.764,002.730,8618.581.660
03. Apr. 20242.739,002.750,502.712,502.747,502.714,5623.986.290
02. Apr. 20242.663,002.725,002.652,502.717,002.684,4219.834.937
28. März 20242.624,002.636,582.613,002.625,002.593,5311.721.252
27. März 20242.621,002.632,102.606,002.613,002.581,676.453.579
26. März 20242.645,502.665,502.639,502.647,002.615,2613.828.709
25. März 20242.633,502.656,002.633,502.650,502.618,7210.622.000
22. März 20242.622,502.643,002.617,502.632,002.600,4410.605.796
21. März 20242.602,002.633,002.597,002.621,502.590,0727.803.191
20. März 20242.588,002.594,002.576,502.591,502.560,4325.023.460
19. März 20242.569,502.598,502.559,002.594,002.562,9011.083.889
18. März 20242.557,502.573,502.549,092.560,502.529,8016.264.114
15. März 20242.550,002.560,102.544,002.548,502.517,9433.727.529
14. März 20242.529,502.548,002.520,002.538,002.507,5721.882.474
13. März 20242.493,002.531,502.488,502.527,502.497,1918.555.468
12. März 20242.492,002.519,002.487,002.497,002.467,0612.187.000
11. März 20242.460,002.476,002.452,002.472,502.442,859.689.786
08. März 20242.486,002.508,002.469,002.471,002.441,3714.830.911
07. März 20242.475,002.487,002.461,002.482,002.452,2416.960.453
06. März 20242.451,502.499,502.444,002.488,502.458,6628.106.873
05. März 20242.445,002.457,502.427,502.452,502.423,0917.048.578
04. März 20242.494,002.504,002.459,392.460,502.431,0021.115.815
01. März 20242.474,502.497,002.467,002.494,502.464,5918.744.276
29. Feb. 20242.446,502.471,002.445,002.457,002.427,5426.817.847
28. Feb. 20242.470,002.479,502.452,942.459,502.430,0114.404.397
27. Feb. 20242.468,002.490,002.466,002.473,502.443,8415.943.347
26. Feb. 20242.487,002.491,002.453,222.470,502.440,8838.889.651
23. Feb. 20242.503,002.517,502.468,502.494,002.464,1016.289.375
22. Feb. 20242.520,002.529,502.500,502.506,502.476,4513.411.266
21. Feb. 20242.484,502.510,502.479,002.508,002.477,9310.394.137
20. Feb. 20242.503,502.520,152.476,502.488,002.458,1717.859.865
19. Feb. 20242.489,002.512,002.483,502.508,002.477,9317.068.719
16. Feb. 20242.486,002.505,502.480,002.497,002.467,0627.305.002
15. Feb. 20242.466,002.481,502.425,502.464,002.434,4610.042.426
15. Feb. 202426.9 Dividende
14. Feb. 20242.495,002.514,552.490,502.497,502.440,9818.969.613
13. Feb. 20242.499,002.518,002.477,002.488,502.432,1813.188.617
12. Feb. 20242.487,002.510,612.474,352.495,502.439,026.934.746
09. Feb. 20242.480,002.509,002.477,002.487,502.431,2012.166.053
08. Feb. 20242.473,002.493,002.445,002.478,502.422,4111.570.355
07. Feb. 20242.479,502.496,002.460,502.471,002.415,0822.136.288
06. Feb. 20242.485,502.504,732.480,002.489,002.432,6721.017.786
05. Feb. 20242.472,502.488,002.464,002.471,002.415,0856.024.537
02. Feb. 20242.494,002.502,002.461,002.471,502.415,5721.342.874
01. Feb. 20242.480,002.533,002.469,502.506,002.449,2828.001.858
31. Jan. 20242.480,002.481,502.447,002.447,002.391,6213.688.507
30. Jan. 20242.454,502.475,002.447,002.474,002.418,018.929.539
29. Jan. 20242.456,502.474,502.444,502.452,002.396,5117.512.786
26. Jan. 20242.425,502.440,392.423,002.429,502.374,5219.249.757
25. Jan. 20242.391,502.412,002.387,502.391,002.336,8918.481.662
24. Jan. 20242.372,002.386,502.360,772.379,002.325,1613.059.828
23. Jan. 20242.381,502.391,002.362,002.375,502.321,7423.836.598
22. Jan. 20242.368,502.381,002.345,002.361,502.308,0514.480.930
19. Jan. 20242.387,502.399,502.370,502.370,502.316,8520.216.636
18. Jan. 20242.374,002.392,202.370,002.374,002.320,2714.093.640
17. Jan. 20242.398,502.399,502.354,002.378,502.324,6712.812.338
16. Jan. 20242.452,502.469,502.432,502.435,502.380,3811.502.636
15. Jan. 20242.467,002.478,002.449,002.460,002.404,335.304.073
12. Jan. 20242.464,002.494,502.454,502.461,002.405,3010.776.134
11. Jan. 20242.453,002.477,502.443,772.444,502.389,1817.775.114
10. Jan. 20242.481,002.486,502.447,502.447,502.392,1114.059.415
09. Jan. 20242.498,502.510,502.481,002.481,002.424,8520.183.458
08. Jan. 20242.543,502.544,002.488,502.491,002.434,6223.073.449
05. Jan. 20242.577,002.598,502.566,002.571,002.512,8120.044.598
04. Jan. 20242.610,002.632,002.594,502.594,502.535,7811.815.892
03. Jan. 20242.572,502.600,502.554,502.593,002.534,3213.649.356
02. Jan. 20242.582,002.594,502.562,502.575,502.517,218.129.974
29. Dez. 20232.542,002.571,502.521,502.571,502.513,303.288.599
28. Dez. 20232.548,502.565,552.538,002.549,002.491,315.805.909
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...