Shell PLC

295

267

39.08

Date Time Volume Order Volume Price
14/08/2026 21:54:08.475 160   39.08
      160 39.08
      160 39.08
14/08/2026 21:53:12.553 200   38.98
      200 38.98
      140 38.98
      60 38.98
14/08/2026 21:50:17.653 60   39.07
      60 39.07
      60 39.07
14/08/2026 21:23:42.383 139   39.17
      139 39.17
      139 39.17
14/08/2026 21:23:40.113 60   39.16
      60 39.16
      60 39.16
14/08/2026 21:23:32.668 60   39.175
      60 39.175
      60 39.175
14/08/2026 21:21:36.940 2   39.15
      2 39.15
      2 39.15
14/08/2026 21:12:54.107 278   39.215
      278 39.215
      278 39.215
14/08/2026 21:07:15.941 1   39.215
      1 39.215
      1 39.215
14/08/2026 21:06:40.397 3   39.145
      3 39.145
      3 39.145
14/08/2026 21:06:16.358 259   39.215
      259 39.215
      259 39.215
14/08/2026 21:00:10.323 98   39.165
      98 39.165
      38 39.165
      60 39.165
14/08/2026 20:57:45.384 410   39.235
      410 39.235
      410 39.235
14/08/2026 20:46:32.231 364   39.195
      364 39.195
      364 39.195
14/08/2026 20:45:43.763 267   39.205
      267 39.205
      267 39.205
14/08/2026 20:45:42.447 181   39.205
      181 39.205
      181 39.205
14/08/2026 20:45:30.203 60   39.22
      60 39.22
      60 39.22
14/08/2026 20:37:35.530 314   39.185
      314 39.185
      314 39.185
14/08/2026 20:36:57.730 45   39.15
      45 39.15
      45 39.15
14/08/2026 20:35:33.048 100   39.21
      100 39.21
      100 39.21
14/08/2026 20:33:54.263 99   39.205
      99 39.205
      99 39.205
14/08/2026 20:33:34.002 63   39.205
      63 39.205
      63 39.205
14/08/2026 20:24:32.241 50   39.12
      50 39.12
      50 39.12
14/08/2026 20:19:01.255 500   39.15
      500 39.15
      500 39.15
14/08/2026 20:18:59.452 300   39.15
      300 39.15
      300 39.15
14/08/2026 20:18:09.324 4 850   39.15
      4 850 39.15
      4 850 39.15
14/08/2026 20:18:08.513 800   39.15
      800 39.15
      800 39.15
14/08/2026 20:18:00.291 219   39.145
      219 39.145
      219 39.145
14/08/2026 20:16:57.805 500   39.145
      500 39.145
      500 39.145
14/08/2026 20:16:56.804 244   39.145
      244 39.145
      244 39.145
14/08/2026 20:16:45.462 500   39.145
      500 39.145
      500 39.145
14/08/2026 20:16:37.538 88   39.13
      88 39.13
      88 39.13
14/08/2026 20:15:11.869 80   39.135
      80 39.135
      80 39.135
14/08/2026 20:15:10.248 164   39.145
      164 39.145
      164 39.145
14/08/2026 20:13:20.587 500   39.145
      500 39.145
      500 39.145
14/08/2026 20:12:55.712 282   39.145
      282 39.145
      282 39.145
14/08/2026 20:11:36.584 50   39.145
      50 39.145
      50 39.145
14/08/2026 20:10:24.671 404   39.145
      404 39.145
      404 39.145
14/08/2026 20:08:50.478 500   39.15
      500 39.15
      500 39.15
14/08/2026 20:05:14.279 10   39.125
      10 39.125
      10 39.125
14/08/2026 20:02:00.056 200   39.125
      200 39.125
      200 39.125
14/08/2026 19:52:53.472 397   39.145
      397 39.145
      397 39.145
14/08/2026 19:49:43.692 5   39.14
      5 39.14
      5 39.14
14/08/2026 19:49:37.370 3   39.14
      3 39.14
      3 39.14
14/08/2026 19:42:54.419 243   39.145
      243 39.145
      243 39.145
14/08/2026 19:34:22.016 1   39.065
      1 39.065
      1 39.065
14/08/2026 19:28:03.001 50   39.135
      50 39.135
      50 39.135
14/08/2026 19:26:10.237 19   39.055
      19 39.055
      19 39.055
14/08/2026 19:22:51.479 5   39.10
      5 39.10
      5 39.10
14/08/2026 19:19:52.171 140   39.145
      140 39.145
      140 39.145
14/08/2026 19:17:03.466 256   39.145
      256 39.145
      256 39.145
14/08/2026 19:16:43.327 147   39.145
      147 39.145
      147 39.145
14/08/2026 19:15:06.551 156   39.105
      156 39.105
      156 39.105
14/08/2026 19:10:57.236 300   39.10
      300 39.10
      300 39.10
14/08/2026 19:10:09.631 147   39.095
      147 39.095
      147 39.095
14/08/2026 19:10:08.325 138   39.095
      138 39.095
      138 39.095
14/08/2026 19:09:12.278 147   39.095
      147 39.095
      147 39.095
14/08/2026 19:09:10.970 97   39.095
      97 39.095
      97 39.095
14/08/2026 19:07:38.275 500   39.125
      500 39.125
      500 39.125
14/08/2026 18:56:20.832 23   39.11
      23 39.11
      23 39.11
14/08/2026 18:49:17.243 31   39.065
      31 39.065
      31 39.065
14/08/2026 18:46:11.187 100   39.10
      100 39.10
      100 39.10
14/08/2026 18:38:12.407 73   39.065
      73 39.065
      73 39.065
14/08/2026 18:19:52.864 200   39.03
      200 39.03
      200 39.03
14/08/2026 18:16:38.330 60   39.095
      60 39.095
      50 39.095
      10 39.095
14/08/2026 18:12:48.974 48   39.08
      48 39.08
      48 39.08
14/08/2026 18:07:11.202 50   39.025
      50 39.025
      50 39.025
14/08/2026 17:54:22.180 75   38.99
      75 38.99
      75 38.99
14/08/2026 17:52:00.323 10   39.03
      10 39.03
      10 39.03
14/08/2026 17:41:58.315 167   38.915
      167 38.915
      167 38.915
14/08/2026 17:38:05.481 35   38.93
      35 38.93
      35 38.93
14/08/2026 17:37:59.832 2   39.005
      2 39.005
      2 39.005
14/08/2026 17:34:40.325 3   39.02
      3 39.02
      3 39.02
14/08/2026 17:31:44.768 35   39.015
      35 39.015
      35 39.015
14/08/2026 17:28:26.903 85   39.02
      85 39.02
      85 39.02
14/08/2026 17:21:07.662 40   38.975
      40 38.975
      40 38.975
14/08/2026 17:18:48.901 92   39.005
      92 39.005
      92 39.005
14/08/2026 17:16:21.754 50   39.005
      50 39.005
      50 39.005
14/08/2026 17:14:04.656 100   39.055
      100 39.055
      100 39.055
14/08/2026 17:14:02.515 1   39.055
      1 39.055
      1 39.055
14/08/2026 17:10:25.598 79   39.035
      79 39.035
      79 39.035
14/08/2026 17:10:04.398 3   39.04
      3 39.04
      3 39.04
14/08/2026 17:08:53.082 10   39.035
      10 39.035
      10 39.035
14/08/2026 17:08:01.308 13   39.035
      13 39.035
      13 39.035
14/08/2026 17:04:34.400 200   39.085
      200 39.085
      200 39.085
14/08/2026 17:03:50.002 1   39.085
      1 39.085
      1 39.085
14/08/2026 17:01:36.989 6   39.05
      6 39.05
      6 39.05
14/08/2026 17:01:26.731 149   39.045
      149 39.045
      149 39.045
14/08/2026 16:52:19.162 1   39.08
      1 39.08
      1 39.08
14/08/2026 16:51:45.030 5   39.09
      5 39.09
      5 39.09
14/08/2026 16:50:45.890 100   39.08
      100 39.08
      100 39.08
14/08/2026 16:44:14.468 20   39.075
      20 39.075
      20 39.075
14/08/2026 16:42:37.974 25   39.075
      25 39.075
      25 39.075
14/08/2026 16:42:21.131 100   39.07
      100 39.07
      100 39.07
14/08/2026 16:42:16.760 20   39.07
      20 39.07
      20 39.07
14/08/2026 16:42:05.717 200   39.07
      200 39.07
      200 39.07
14/08/2026 16:41:06.188 1   39.06
      1 39.06
      1 39.06
14/08/2026 16:39:33.627 62   39.07
      62 39.07
      62 39.07
14/08/2026 16:35:02.813 38   39.025
      38 39.025
      38 39.025
14/08/2026 16:21:38.276 1   39.075
      1 39.075
      1 39.075
14/08/2026 16:19:10.357 1   39.055
      1 39.055
      1 39.055
14/08/2026 16:18:10.356 24   39.045
      24 39.045
      24 39.045
14/08/2026 16:16:47.935 7   39.015
      7 39.015
      7 39.015
14/08/2026 16:14:26.555 20   39.03
      20 39.03
      20 39.03
14/08/2026 16:13:59.268 97   39.03
      97 39.03
      97 39.03
14/08/2026 16:08:58.743 300   39.05
      300 39.05
      300 39.05
14/08/2026 16:08:45.548 1 500   39.065
      1 500 39.065
      1 500 39.065
14/08/2026 16:08:44.613 3 000   39.065
      3 000 39.065
      3 000 39.065
14/08/2026 16:08:38.523 3 000   39.065
      3 000 39.065
      3 000 39.065
14/08/2026 16:07:29.205 47   39.09
      47 39.09
      47 39.09
14/08/2026 16:04:02.565 10   39.075
      10 39.075
      10 39.075
14/08/2026 16:00:09.525 1   39.035
      1 39.035
      1 39.035
14/08/2026 16:00:05.382 2   39.035
      2 39.035
      2 39.035
14/08/2026 15:58:14.358 50   39.05
      50 39.05
      50 39.05
14/08/2026 15:57:27.845 147   39.03
      147 39.03
      147 39.03
14/08/2026 15:56:16.500 52   39.03
      52 39.03
      52 39.03
14/08/2026 15:53:19.097 1 113   39.00
      585 39.00
      500 39.00
      1 113 39.00
      28 39.00
14/08/2026 15:53:02.827 500   38.97
      500 38.97
      500 38.97
14/08/2026 15:52:55.671 3 000   38.97
      3 000 38.97
      3 000 38.97
14/08/2026 15:51:41.525 1   38.945
      1 38.945
      1 38.945
14/08/2026 15:50:09.789 113   38.975
      113 38.975
      113 38.975
14/08/2026 15:48:42.587 77   38.97
      77 38.97
      77 38.97
14/08/2026 15:46:55.080 850   38.96
      50 38.96
      850 38.96
      800 38.96
14/08/2026 15:46:22.621 4   38.935
      4 38.935
      4 38.935
14/08/2026 15:43:32.430 1   38.885
      1 38.885
      1 38.885
14/08/2026 15:41:46.452 20   38.88
      20 38.88
      20 38.88
14/08/2026 15:36:56.338 2   38.765
      2 38.765
      2 38.765
14/08/2026 15:34:56.455 4   38.715
      4 38.715
      4 38.715
14/08/2026 15:30:48.637 101   38.80
      101 38.80
      101 38.80
14/08/2026 15:30:01.415 3 000   38.795
      3 000 38.795
      3 000 38.795
14/08/2026 15:28:18.755 50   38.73
      50 38.73
      50 38.73
14/08/2026 15:27:19.801 3   38.735
      3 38.735
      3 38.735
14/08/2026 15:20:49.326 15   38.70
      15 38.70
      15 38.70
14/08/2026 15:20:29.332 250   38.70
      250 38.70
      250 38.70
14/08/2026 15:15:01.879 1 500   38.68
      1 500 38.68
      1 500 38.68
14/08/2026 15:07:50.313 5   38.67
      5 38.67
      5 38.67
14/08/2026 15:05:51.172 66   38.66
      66 38.66
      66 38.66
14/08/2026 15:04:13.771 3   38.68
      3 38.68
      3 38.68
14/08/2026 15:02:14.556 4   38.67
      4 38.67
      4 38.67
14/08/2026 15:00:48.575 90   38.69
      90 38.69
      90 38.69
14/08/2026 14:47:33.729 1 500   38.67
      1 500 38.67
      1 500 38.67
14/08/2026 14:37:14.687 3   38.66
      3 38.66
      3 38.66
14/08/2026 14:29:31.920 30   38.70
      30 38.70
      30 38.70
14/08/2026 14:29:31.858 26   38.70
      26 38.70
      26 38.70
14/08/2026 14:29:30.007 236   38.70
      236 38.70
      19 38.70
      6 38.70
      14 38.70
      112 38.70
      85 38.70
14/08/2026 14:29:29.894 5   38.70
      5 38.70
      5 38.70
14/08/2026 14:29:29.802 34   38.70
      6 38.70
      34 38.70
      28 38.70
14/08/2026 14:29:29.751 5   38.70
      5 38.70
      5 38.70
14/08/2026 14:29:29.658 1   38.70
      1 38.70
      1 38.70
14/08/2026 14:29:28.234 65   38.70
      65 38.70
      65 38.70
14/08/2026 14:29:28.139 72   38.70
      22 38.70
      72 38.70
      50 38.70
14/08/2026 14:29:28.046 8   38.70
      8 38.70
      8 38.70
14/08/2026 14:29:27.953 126   38.70
      126 38.70
      91 38.70
      35 38.70
14/08/2026 14:29:27.887 223   38.70
      54 38.70
      115 38.70
      223 38.70
      54 38.70
14/08/2026 14:29:27.842 35   38.70
      35 38.70
      35 38.70
14/08/2026 14:29:26.034 54   38.70
      54 38.70
      54 38.70
14/08/2026 14:29:25.937 403   38.70
      6 38.70
      40 38.70
      403 38.70
      35 38.70
      48 38.70
      16 38.70
      193 38.70
      65 38.70
14/08/2026 14:29:25.858 130   38.70
      130 38.70
      120 38.70
      10 38.70
14/08/2026 14:29:25.757 54   38.70
      54 38.70
      54 38.70
14/08/2026 14:29:23.914 12   38.70
      12 38.70
      12 38.70
14/08/2026 14:29:23.805 64   38.70
      64 38.70
      64 38.70
14/08/2026 14:18:54.053 51   38.665
      51 38.665
      51 38.665
14/08/2026 14:04:50.558 900   38.645
      900 38.645
      900 38.645
14/08/2026 14:03:22.528 35   38.645
      35 38.645
      35 38.645
14/08/2026 13:52:34.738 29   38.605
      29 38.605
      29 38.605
14/08/2026 13:48:52.450 151   38.63
      151 38.63
      151 38.63
14/08/2026 13:47:34.483 20   38.62
      20 38.62
      20 38.62
14/08/2026 13:37:27.460 24   38.635
      24 38.635
      24 38.635
14/08/2026 13:30:23.646 109   38.67
      109 38.67
      109 38.67
14/08/2026 13:15:02.468 50   38.65
      50 38.65
      50 38.65
14/08/2026 13:09:43.791 26   38.655
      26 38.655
      26 38.655
14/08/2026 13:09:07.092 500   38.645
      500 38.645
      500 38.645
14/08/2026 13:03:54.584 100   38.645
      100 38.645
      100 38.645
14/08/2026 13:00:49.493 13   38.645
      13 38.645
      13 38.645
14/08/2026 12:58:17.515 60   38.65
      60 38.65
      60 38.65
14/08/2026 12:56:11.003 500   38.63
      500 38.63
      500 38.63
14/08/2026 12:52:51.682 2 960   38.665
      2 960 38.665
      2 960 38.665
14/08/2026 12:52:32.289 400   38.66
      400 38.66
      400 38.66
14/08/2026 12:34:49.505 5   38.695
      5 38.695
      5 38.695
14/08/2026 12:26:29.741 100   38.695
      100 38.695
      100 38.695
14/08/2026 12:21:21.398 500   38.685
      500 38.685
      500 38.685
14/08/2026 12:14:17.242 390   38.665
      390 38.665
      390 38.665
14/08/2026 12:13:27.543 6   38.67
      6 38.67
      6 38.67
14/08/2026 12:09:35.848 51   38.675
      51 38.675
      51 38.675
14/08/2026 12:08:29.439 1 000   38.67
      1 000 38.67
      1 000 38.67
14/08/2026 12:06:41.945 1   38.695
      1 38.695
      1 38.695
14/08/2026 12:06:06.197 1   38.71
      1 38.71
      1 38.71
14/08/2026 12:05:58.336 2   38.70
      2 38.70
      2 38.70
14/08/2026 12:03:58.757 160   38.71
      160 38.71
      160 38.71
14/08/2026 11:50:35.930 77   38.73
      77 38.73
      77 38.73
14/08/2026 11:47:11.277 100   38.71
      100 38.71
      100 38.71
14/08/2026 11:46:30.649 46   38.715
      46 38.715
      46 38.715
14/08/2026 11:43:18.441 55   38.72
      55 38.72
      55 38.72
14/08/2026 11:37:07.894 32   38.725
      32 38.725
      32 38.725
14/08/2026 11:36:49.298 129   38.725
      129 38.725
      129 38.725
14/08/2026 11:33:13.605 48   38.735
      48 38.735
      48 38.735
14/08/2026 11:31:51.066 20   38.72
      20 38.72
      20 38.72
14/08/2026 11:20:23.244 3   38.71
      3 38.71
      3 38.71
14/08/2026 11:19:45.682 2   38.72
      2 38.72
      2 38.72
14/08/2026 11:19:20.663 64   38.71
      64 38.71
      64 38.71
14/08/2026 11:19:16.154 207   38.72
      207 38.72
      207 38.72
14/08/2026 11:17:03.131 50   38.725
      50 38.725
      50 38.725
14/08/2026 11:10:21.866 47   38.705
      47 38.705
      47 38.705
14/08/2026 11:09:52.553 80   38.72
      80 38.72
      80 38.72
14/08/2026 11:09:43.047 25   38.71
      25 38.71
      25 38.71
14/08/2026 11:09:31.025 600   38.71
      600 38.71
      600 38.71
14/08/2026 11:05:03.003 56   38.745
      56 38.745
      56 38.745
14/08/2026 11:03:19.330 15   38.745
      15 38.745
      15 38.745
14/08/2026 11:02:07.944 98   38.72
      98 38.72
      98 38.72
14/08/2026 10:57:26.738 35   38.73
      35 38.73
      35 38.73
14/08/2026 10:51:20.377 1   38.73
      1 38.73
      1 38.73
14/08/2026 10:48:26.057 3   38.72
      3 38.72
      3 38.72
14/08/2026 10:48:03.465 4   38.72
      4 38.72
      4 38.72
14/08/2026 10:46:27.241 2   38.72
      2 38.72
      2 38.72
14/08/2026 10:46:26.835 6   38.72
      6 38.72
      6 38.72
14/08/2026 10:46:08.678 1   38.72
      1 38.72
      1 38.72
14/08/2026 10:46:06.384 75   38.71
      75 38.71
      75 38.71
14/08/2026 10:45:04.056 13   38.72
      13 38.72
      13 38.72
14/08/2026 10:41:44.275 60   38.695
      60 38.695
      60 38.695
14/08/2026 10:40:23.473 1 249   38.675
      1 249 38.675
      1 249 38.675
14/08/2026 10:40:16.524 260   38.68
      260 38.68
      260 38.68
14/08/2026 10:40:07.766 146   38.685
      146 38.685
      146 38.685
14/08/2026 10:37:17.058 154   38.735
      154 38.735
      154 38.735
14/08/2026 10:31:29.202 39   38.745
      39 38.745
      39 38.745
14/08/2026 10:29:03.435 15   38.73
      15 38.73
      15 38.73
14/08/2026 10:27:01.525 15   38.74
      15 38.74
      15 38.74
14/08/2026 10:21:48.364 10   38.72
      10 38.72
      10 38.72
14/08/2026 10:19:50.693 200   38.725
      200 38.725
      200 38.725
14/08/2026 10:17:52.779 5   38.73
      5 38.73
      5 38.73
14/08/2026 10:15:11.319 50   38.735
      50 38.735
      50 38.735
14/08/2026 10:10:54.148 48   38.72
      48 38.72
      48 38.72
14/08/2026 10:09:38.269 10   38.69
      10 38.69
      10 38.69
14/08/2026 10:03:25.410 50   38.725
      50 38.725
      50 38.725
14/08/2026 09:47:25.057 100   38.78
      100 38.78
      100 38.78
14/08/2026 09:46:46.351 25   38.775
      25 38.775
      25 38.775
14/08/2026 09:43:57.216 1   38.785
      1 38.785
      1 38.785
14/08/2026 09:31:05.777 2 850   38.835
      2 850 38.835
      2 850 38.835
14/08/2026 09:30:15.211 5   38.84
      5 38.84
      5 38.84
14/08/2026 09:18:18.048 1   38.93
      1 38.93
      1 38.93
14/08/2026 09:16:08.197 250   38.93
      250 38.93
      250 38.93
14/08/2026 09:15:40.967 52   38.92
      52 38.92
      52 38.92
14/08/2026 09:15:03.699 500   38.89
      500 38.89
      500 38.89
14/08/2026 09:08:23.298 35   38.75
      35 38.75
      35 38.75
14/08/2026 09:08:18.228 1   38.755
      1 38.755
      1 38.755
14/08/2026 09:05:00.395 600   38.65
      600 38.65
      600 38.65
14/08/2026 09:03:25.518 287   38.575
      287 38.575
      287 38.575
14/08/2026 09:02:43.534 300   38.57
      300 38.57
      300 38.57
14/08/2026 09:00:54.125 50   38.61
      50 38.61
      50 38.61
14/08/2026 08:55:41.287 1   38.56
      1 38.56
      1 38.56
14/08/2026 08:50:20.697 300   38.455
      100 38.455
      300 38.455
      200 38.455
14/08/2026 08:49:35.543 200   38.46
      200 38.46
      200 38.46
14/08/2026 08:46:49.238 188   38.46
      188 38.46
      188 38.46
14/08/2026 08:27:45.210 17   38.555
      17 38.555
      17 38.555
14/08/2026 08:17:14.099 101   38.415
      1 38.415
      101 38.415
      100 38.415
14/08/2026 08:16:01.174 200   38.415
      200 38.415
      200 38.415
14/08/2026 08:13:13.939 5   38.545
      5 38.545
      5 38.545
14/08/2026 08:05:49.521 128   38.375
      128 38.375
      128 38.375
14/08/2026 08:00:28.871 1   38.51
      1 38.51
      1 38.51
14/08/2026 08:00:24.431 1   38.51
      1 38.51
      1 38.51
14/08/2026 08:00:13.116 2   38.51
      2 38.51
      2 38.51
14/08/2026 07:58:19.022 200   38.42
      200 38.42
      200 38.42
14/08/2026 07:57:41.036 30   38.575
      30 38.575
      30 38.575
14/08/2026 07:48:26.202 8   38.58
      8 38.58
      8 38.58
14/08/2026 07:45:46.225 4   38.58
      4 38.58
      4 38.58
14/08/2026 07:45:27.614 3   38.58
      3 38.58
      3 38.58
14/08/2026 07:32:08.037 156   38.42
      27 38.42
      104 38.42
      126 38.42
      52 38.42
      3 38.42
14/08/2026 07:30:09.612 153   38.505
      153 38.505
      133 38.505
      20 38.505
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)