Shell PLC

322

269

33.04

Date Time Volume Order Volume Price
16/02/2026 18:21:04.923 25   33.04
      25 33.04
      25 33.04
16/02/2026 18:05:05.681 21   33.12
      21 33.12
      21 33.12
16/02/2026 18:03:34.569 120   33.12
      120 33.12
      120 33.12
16/02/2026 17:52:33.192 31   33.12
      31 33.12
      31 33.12
16/02/2026 17:48:21.680 9   33.12
      9 33.12
      9 33.12
16/02/2026 17:40:59.675 4   33.12
      4 33.12
      4 33.12
16/02/2026 17:38:22.505 100   33.04
      100 33.04
      100 33.04
16/02/2026 17:38:21.933 200   33.04
      200 33.04
      200 33.04
16/02/2026 17:38:03.948 200   33.04
      200 33.04
      200 33.04
16/02/2026 17:36:17.581 50   33.12
      50 33.12
      50 33.12
16/02/2026 17:36:13.153 200   33.12
      200 33.12
      200 33.12
16/02/2026 17:35:38.569 162   33.04
      162 33.04
      162 33.04
16/02/2026 17:35:38.401 50   33.12
      5 33.12
      5 33.12
      50 33.12
      40 33.12
16/02/2026 17:31:04.986 76   33.18
      76 33.18
      76 33.18
16/02/2026 17:27:59.244 49   33.165
      49 33.165
      49 33.165
16/02/2026 17:27:40.224 429   33.17
      429 33.17
      429 33.17
16/02/2026 17:16:46.667 500   33.20
      500 33.20
      500 33.20
16/02/2026 17:16:34.237 300   33.20
      300 33.20
      300 33.20
16/02/2026 17:10:42.602 4   33.21
      4 33.21
      4 33.21
16/02/2026 17:08:46.867 1   33.22
      1 33.22
      1 33.22
16/02/2026 17:00:33.799 73   33.205
      73 33.205
      73 33.205
16/02/2026 16:59:41.255 80   33.205
      80 33.205
      80 33.205
16/02/2026 16:54:33.603 900   33.22
      900 33.22
      900 33.22
16/02/2026 16:54:14.975 20   33.23
      20 33.23
      20 33.23
16/02/2026 16:53:29.173 25   33.215
      25 33.215
      25 33.215
16/02/2026 16:43:33.550 1   33.225
      1 33.225
      1 33.225
16/02/2026 16:42:08.666 46   33.21
      46 33.21
      46 33.21
16/02/2026 16:36:51.713 10   33.185
      10 33.185
      10 33.185
16/02/2026 16:25:34.766 2 095   33.205
      2 095 33.205
      2 095 33.205
16/02/2026 16:23:14.826 300   33.20
      300 33.20
      300 33.20
16/02/2026 16:16:42.506 34   33.215
      34 33.215
      34 33.215
16/02/2026 16:16:17.734 70   33.20
      70 33.20
      70 33.20
16/02/2026 16:16:05.124 53   33.205
      53 33.205
      53 33.205
16/02/2026 16:16:03.547 504   33.205
      504 33.205
      504 33.205
16/02/2026 16:14:06.301 37   33.195
      37 33.195
      37 33.195
16/02/2026 16:05:02.865 200   33.205
      200 33.205
      200 33.205
16/02/2026 16:01:05.003 450   33.26
      450 33.26
      450 33.26
16/02/2026 16:00:54.637 16   33.26
      16 33.26
      16 33.26
16/02/2026 16:00:01.069 31   33.24
      31 33.24
      31 33.24
16/02/2026 16:00:00.719 1   33.24
      1 33.24
      1 33.24
16/02/2026 15:59:56.759 160   33.23
      160 33.23
      160 33.23
16/02/2026 15:55:16.776 300   33.23
      300 33.23
      300 33.23
16/02/2026 15:47:00.447 100   33.22
      100 33.22
      100 33.22
16/02/2026 15:46:49.052 300   33.215
      300 33.215
      300 33.215
16/02/2026 15:38:38.903 1   33.24
      1 33.24
      1 33.24
16/02/2026 15:37:16.901 510   33.25
      510 33.25
      510 33.25
16/02/2026 15:35:16.296 90   33.215
      90 33.215
      90 33.215
16/02/2026 15:34:10.872 74   33.24
      74 33.24
      74 33.24
16/02/2026 15:31:52.920 32   33.20
      32 33.20
      32 33.20
16/02/2026 15:30:07.099 1   33.255
      1 33.255
      1 33.255
16/02/2026 15:28:06.220 30   33.24
      30 33.24
      30 33.24
16/02/2026 15:27:50.695 100   33.25
      100 33.25
      100 33.25
16/02/2026 15:24:58.725 199   33.20
      199 33.20
      199 33.20
16/02/2026 15:19:58.552 100   33.205
      100 33.205
      100 33.205
16/02/2026 15:17:46.983 200   33.21
      200 33.21
      200 33.21
16/02/2026 15:14:13.588 163   33.21
      163 33.21
      163 33.21
16/02/2026 15:12:28.423 214   33.23
      214 33.23
      214 33.23
16/02/2026 15:01:39.791 10   33.23
      10 33.23
      10 33.23
16/02/2026 15:00:16.818 1   33.23
      1 33.23
      1 33.23
16/02/2026 14:57:20.202 11   33.25
      8 33.25
      3 33.25
      11 33.25
16/02/2026 14:55:37.977 3   33.255
      3 33.255
      3 33.255
16/02/2026 14:55:10.944 3   33.255
      3 33.255
      3 33.255
16/02/2026 14:51:42.461 100   33.255
      100 33.255
      100 33.255
16/02/2026 14:51:08.763 30   33.255
      30 33.255
      30 33.255
16/02/2026 14:46:10.259 406   33.245
      406 33.245
      406 33.245
16/02/2026 14:37:15.587 10   33.28
      10 33.28
      10 33.28
16/02/2026 14:33:38.250 1 428   33.27
      1 428 33.27
      1 428 33.27
16/02/2026 14:33:28.737 62   33.265
      62 33.265
      62 33.265
16/02/2026 14:28:27.168 227   33.265
      227 33.265
      227 33.265
16/02/2026 14:20:11.753 200   33.255
      200 33.255
      200 33.255
16/02/2026 14:14:30.757 54   33.265
      54 33.265
      54 33.265
16/02/2026 14:01:04.354 9   33.29
      9 33.29
      9 33.29
16/02/2026 13:56:06.589 20   33.295
      20 33.295
      20 33.295
16/02/2026 13:55:49.136 54   33.295
      54 33.295
      54 33.295
16/02/2026 13:53:59.518 100   33.295
      100 33.295
      100 33.295
16/02/2026 13:49:24.561 54   33.29
      54 33.29
      54 33.29
16/02/2026 13:47:18.268 1 000   33.265
      1 000 33.265
      10 33.265
      990 33.265
16/02/2026 13:46:30.074 31   33.28
      31 33.28
      31 33.28
16/02/2026 13:46:13.842 54   33.285
      54 33.285
      54 33.285
16/02/2026 13:43:10.647 16   33.27
      16 33.27
      16 33.27
16/02/2026 13:42:53.345 65   33.265
      65 33.265
      65 33.265
16/02/2026 13:42:38.138 2   33.265
      2 33.265
      2 33.265
16/02/2026 13:34:09.617 87   33.27
      87 33.27
      87 33.27
16/02/2026 13:33:59.118 8   33.255
      8 33.255
      8 33.255
16/02/2026 13:29:07.793 195   33.28
      195 33.28
      195 33.28
16/02/2026 13:27:47.610 101   33.25
      101 33.25
      101 33.25
16/02/2026 13:27:13.731 23   33.235
      23 33.235
      23 33.235
16/02/2026 13:26:21.292 10   33.24
      10 33.24
      10 33.24
16/02/2026 13:25:35.543 150   33.245
      150 33.245
      150 33.245
16/02/2026 13:22:32.476 154   33.245
      154 33.245
      154 33.245
16/02/2026 13:20:34.869 156   33.24
      156 33.24
      156 33.24
16/02/2026 13:20:00.038 55   33.235
      55 33.235
      55 33.235
16/02/2026 13:17:30.106 120   33.215
      120 33.215
      120 33.215
16/02/2026 13:16:45.387 116   33.215
      116 33.215
      116 33.215
16/02/2026 13:15:07.984 200   33.23
      200 33.23
      200 33.23
16/02/2026 13:01:29.868 63   33.19
      63 33.19
      63 33.19
16/02/2026 13:00:23.964 16   33.19
      16 33.19
      16 33.19
16/02/2026 12:57:35.645 20   33.21
      20 33.21
      20 33.21
16/02/2026 12:57:08.504 1   33.21
      1 33.21
      1 33.21
16/02/2026 12:54:29.597 24   33.19
      24 33.19
      24 33.19
16/02/2026 12:53:41.192 3   33.185
      3 33.185
      3 33.185
16/02/2026 12:53:16.169 400   33.195
      400 33.195
      400 33.195
16/02/2026 12:48:36.269 15   33.215
      15 33.215
      15 33.215
16/02/2026 12:47:04.290 5   33.18
      5 33.18
      5 33.18
16/02/2026 12:46:38.291 5   33.185
      5 33.185
      5 33.185
16/02/2026 12:42:37.073 23   33.205
      23 33.205
      23 33.205
16/02/2026 12:42:21.864 400   33.205
      400 33.205
      400 33.205
16/02/2026 12:41:58.021 35   33.21
      35 33.21
      35 33.21
16/02/2026 12:38:20.828 2   33.175
      2 33.175
      2 33.175
16/02/2026 12:36:03.902 20   33.175
      20 33.175
      20 33.175
16/02/2026 12:26:25.844 23   33.145
      23 33.145
      23 33.145
16/02/2026 12:26:20.475 150   33.145
      150 33.145
      150 33.145
16/02/2026 12:21:54.306 10   33.16
      10 33.16
      10 33.16
16/02/2026 12:20:40.126 7   33.135
      7 33.135
      7 33.135
16/02/2026 12:13:35.366 17   33.185
      17 33.185
      17 33.185
16/02/2026 12:12:36.948 30   33.195
      30 33.195
      30 33.195
16/02/2026 12:11:01.331 25   33.185
      25 33.185
      25 33.185
16/02/2026 12:10:15.586 46   33.185
      46 33.185
      46 33.185
16/02/2026 12:09:55.384 175   33.17
      175 33.17
      175 33.17
16/02/2026 12:08:18.809 17   33.175
      17 33.175
      17 33.175
16/02/2026 12:07:23.999 200   33.17
      200 33.17
      200 33.17
16/02/2026 12:05:31.638 96   33.175
      96 33.175
      96 33.175
16/02/2026 12:04:58.039 7   33.155
      7 33.155
      7 33.155
16/02/2026 11:59:02.731 2 000   33.16
      2 000 33.16
      2 000 33.16
16/02/2026 11:55:46.560 19   33.155
      19 33.155
      19 33.155
16/02/2026 11:53:52.365 180   33.15
      180 33.15
      180 33.15
16/02/2026 11:49:23.811 2 749   33.165
      2 749 33.165
      2 749 33.165
16/02/2026 11:48:33.640 100   33.16
      100 33.16
      100 33.16
16/02/2026 11:40:48.008 54   33.085
      54 33.085
      54 33.085
16/02/2026 11:38:48.068 13   33.09
      13 33.09
      13 33.09
16/02/2026 11:36:37.971 35   33.075
      35 33.075
      35 33.075
16/02/2026 11:33:26.166 18   33.065
      18 33.065
      18 33.065
16/02/2026 11:30:19.554 200   33.085
      200 33.085
      200 33.085
16/02/2026 11:26:00.778 50   33.07
      50 33.07
      50 33.07
16/02/2026 11:18:42.206 300   33.07
      300 33.07
      300 33.07
16/02/2026 11:17:54.665 3   33.06
      3 33.06
      3 33.06
16/02/2026 11:16:03.560 36   33.09
      36 33.09
      36 33.09
16/02/2026 11:14:50.361 44   33.10
      44 33.10
      44 33.10
16/02/2026 11:13:05.725 300   33.11
      300 33.11
      300 33.11
16/02/2026 11:07:14.963 34   33.12
      34 33.12
      34 33.12
16/02/2026 11:03:54.981 50   33.12
      50 33.12
      50 33.12
16/02/2026 11:02:45.191 35   33.10
      35 33.10
      35 33.10
16/02/2026 11:02:18.841 304   33.11
      304 33.11
      304 33.11
16/02/2026 11:01:54.396 250   33.105
      250 33.105
      250 33.105
16/02/2026 11:00:28.322 3   33.10
      3 33.10
      3 33.10
16/02/2026 10:59:59.640 70   33.095
      70 33.095
      70 33.095
16/02/2026 10:58:55.384 31   33.105
      31 33.105
      28 33.105
      3 33.105
16/02/2026 10:57:16.157 59   33.12
      59 33.12
      59 33.12
16/02/2026 10:52:38.326 320   33.13
      320 33.13
      320 33.13
16/02/2026 10:51:43.919 25   33.135
      25 33.135
      25 33.135
16/02/2026 10:46:01.347 500   33.13
      500 33.13
      500 33.13
16/02/2026 10:40:21.677 25   33.11
      25 33.11
      25 33.11
16/02/2026 10:38:09.212 65   33.12
      65 33.12
      65 33.12
16/02/2026 10:36:59.566 2 937   33.145
      2 937 33.145
      2 937 33.145
16/02/2026 10:33:35.043 70   33.155
      70 33.155
      70 33.155
16/02/2026 10:31:04.610 71   33.15
      71 33.15
      71 33.15
16/02/2026 10:30:03.912 21   33.185
      21 33.185
      21 33.185
16/02/2026 10:20:52.337 5   33.155
      5 33.155
      5 33.155
16/02/2026 10:19:26.813 25   33.16
      25 33.16
      25 33.16
16/02/2026 10:10:17.422 7   33.13
      7 33.13
      7 33.13
16/02/2026 10:07:44.566 3   33.15
      3 33.15
      3 33.15
16/02/2026 10:02:29.237 92   33.105
      92 33.105
      92 33.105
16/02/2026 10:01:59.393 22   33.11
      22 33.11
      22 33.11
16/02/2026 10:01:21.022 25   33.105
      25 33.105
      25 33.105
16/02/2026 10:01:05.750 30   33.12
      30 33.12
      30 33.12
16/02/2026 09:58:50.783 87   33.12
      87 33.12
      87 33.12
16/02/2026 09:58:50.711 68   33.12
      68 33.12
      68 33.12
16/02/2026 09:58:45.571 57   33.135
      57 33.135
      57 33.135
16/02/2026 09:57:22.684 7   33.155
      7 33.155
      7 33.155
16/02/2026 09:57:19.362 200   33.185
      200 33.185
      200 33.185
16/02/2026 09:56:30.437 1   33.17
      1 33.17
      1 33.17
16/02/2026 09:55:31.464 1   33.18
      1 33.18
      1 33.18
16/02/2026 09:51:25.887 50   33.205
      50 33.205
      50 33.205
16/02/2026 09:51:20.721 100   33.205
      100 33.205
      100 33.205
16/02/2026 09:50:29.339 30   33.185
      30 33.185
      30 33.185
16/02/2026 09:47:45.423 61   33.175
      61 33.175
      61 33.175
16/02/2026 09:47:12.364 10   33.19
      10 33.19
      10 33.19
16/02/2026 09:45:30.992 50   33.15
      50 33.15
      50 33.15
16/02/2026 09:45:13.934 1 055   33.165
      1 055 33.165
      1 055 33.165
16/02/2026 09:44:58.071 300   33.17
      300 33.17
      300 33.17
16/02/2026 09:43:09.243 1   33.195
      1 33.195
      1 33.195
16/02/2026 09:39:34.605 726   33.17
      726 33.17
      726 33.17
16/02/2026 09:38:51.022 100   33.18
      100 33.18
      100 33.18
16/02/2026 09:37:08.963 61   33.195
      61 33.195
      61 33.195
16/02/2026 09:35:30.598 195   33.23
      195 33.23
      195 33.23
16/02/2026 09:35:24.728 50   33.23
      50 33.23
      50 33.23
16/02/2026 09:35:24.632 248   33.23
      111 33.23
      137 33.23
      248 33.23
16/02/2026 09:35:24.595 44   33.23
      44 33.23
      44 33.23
16/02/2026 09:35:22.933 91   33.225
      91 33.225
      91 33.225
16/02/2026 09:35:22.866 63   33.225
      63 33.225
      63 33.225
16/02/2026 09:35:22.781 413   33.225
      50 33.225
      245 33.225
      61 33.225
      413 33.225
      57 33.225
16/02/2026 09:35:22.713 241   33.225
      91 33.225
      241 33.225
      83 33.225
      67 33.225
16/02/2026 09:35:22.632 69   33.225
      69 33.225
      69 33.225
16/02/2026 09:35:20.720 57   33.225
      57 33.225
      57 33.225
16/02/2026 09:32:38.242 150   33.235
      150 33.235
      150 33.235
16/02/2026 09:30:49.198 20   33.20
      20 33.20
      20 33.20
16/02/2026 09:30:29.340 490   33.20
      20 33.20
      490 33.20
      470 33.20
16/02/2026 09:28:40.276 67   33.17
      67 33.17
      67 33.17
16/02/2026 09:28:40.233 54   33.17
      54 33.17
      54 33.17
16/02/2026 09:28:26.852 1   33.18
      1 33.18
      1 33.18
16/02/2026 09:24:32.720 200   33.16
      200 33.16
      200 33.16
16/02/2026 09:24:15.276 150   33.175
      150 33.175
      150 33.175
16/02/2026 09:20:00.964 15   33.16
      15 33.16
      15 33.16
16/02/2026 09:19:55.650 52   33.155
      52 33.155
      52 33.155
16/02/2026 09:16:56.435 22   33.10
      22 33.10
      22 33.10
16/02/2026 09:16:20.575 56   33.06
      56 33.06
      56 33.06
16/02/2026 09:15:33.811 18   33.04
      18 33.04
      18 33.04
16/02/2026 09:12:59.123 100   32.96
      100 32.96
      100 32.96
16/02/2026 09:12:22.271 30   32.985
      30 32.985
      30 32.985
16/02/2026 09:09:47.001 31   33.015
      31 33.015
      31 33.015
16/02/2026 09:09:30.427 10   33.03
      10 33.03
      10 33.03
16/02/2026 09:08:57.361 80   33.045
      80 33.045
      80 33.045
16/02/2026 09:08:43.067 330   33.065
      330 33.065
      330 33.065
16/02/2026 09:05:13.582 10   33.14
      10 33.14
      10 33.14
16/02/2026 09:05:13.184 2   33.14
      2 33.14
      2 33.14
16/02/2026 09:04:38.226 500   33.13
      500 33.13
      500 33.13
16/02/2026 09:04:00.944 1 000   33.115
      1 000 33.115
      1 000 33.115
16/02/2026 09:03:54.679 155   33.105
      155 33.105
      155 33.105
16/02/2026 09:03:51.083 30   33.11
      30 33.11
      30 33.11
16/02/2026 09:02:56.116 2 356   33.055
      2 356 33.055
      2 356 33.055
16/02/2026 09:01:37.101 1   33.085
      1 33.085
      1 33.085
16/02/2026 08:59:13.305 117   33.10
      117 33.10
      117 33.10
16/02/2026 08:59:09.860 20 297   33.00
      20 000 33.00
      20 297 33.00
      8 33.00
      39 33.00
      250 33.00
16/02/2026 08:55:07.593 200   32.995
      200 32.995
      200 32.995
16/02/2026 08:54:14.068 100   32.995
      100 32.995
      100 32.995
16/02/2026 08:54:13.861 200   32.995
      200 32.995
      200 32.995
16/02/2026 08:54:07.043 200   32.995
      200 32.995
      200 32.995
16/02/2026 08:54:04.302 10   32.99
      10 32.99
      10 32.99
16/02/2026 08:53:14.177 1   32.995
      1 32.995
      1 32.995
16/02/2026 08:52:43.032 100   32.995
      100 32.995
      100 32.995
16/02/2026 08:52:42.912 200   32.995
      200 32.995
      200 32.995
16/02/2026 08:51:51.920 200   32.995
      200 32.995
      200 32.995
16/02/2026 08:49:35.029 100   32.995
      100 32.995
      100 32.995
16/02/2026 08:39:12.223 100   32.995
      100 32.995
      100 32.995
16/02/2026 08:39:12.000 200   32.995
      200 32.995
      200 32.995
16/02/2026 08:38:04.170 200   32.995
      200 32.995
      200 32.995
16/02/2026 08:37:27.225 41   32.995
      41 32.995
      41 32.995
16/02/2026 08:28:58.156 81   32.995
      81 32.995
      81 32.995
16/02/2026 08:26:34.092 350   32.90
      350 32.90
      200 32.90
      150 32.90
16/02/2026 08:23:54.175 7   32.90
      7 32.90
      7 32.90
16/02/2026 08:18:54.238 163   32.90
      100 32.90
      63 32.90
      163 32.90
16/02/2026 08:18:54.225 291   32.94
      291 32.94
      291 32.94
16/02/2026 08:08:26.797 2   32.995
      2 32.995
      2 32.995
16/02/2026 08:07:40.587 100   32.94
      100 32.94
      100 32.94
16/02/2026 08:07:08.446 1   32.94
      1 32.94
      1 32.94
16/02/2026 08:06:57.625 1   32.995
      1 32.995
      1 32.995
16/02/2026 08:05:50.757 64   32.94
      64 32.94
      64 32.94
16/02/2026 08:00:12.826 9   32.94
      9 32.94
      9 32.94
16/02/2026 08:00:10.898 12   32.995
      12 32.995
      12 32.995
16/02/2026 07:58:22.480 10   32.94
      10 32.94
      10 32.94
16/02/2026 07:57:24.845 100   32.995
      100 32.995
      100 32.995
16/02/2026 07:57:24.715 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:57:05.967 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:50:18.798 13   32.94
      13 32.94
      13 32.94
16/02/2026 07:49:03.991 12   32.94
      12 32.94
      12 32.94
16/02/2026 07:45:23.214 116   32.995
      116 32.995
      116 32.995
16/02/2026 07:38:11.342 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:38:11.154 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:38:06.603 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:34:43.828 100   32.995
      100 32.995
      100 32.995
16/02/2026 07:34:43.618 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:34:33.191 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:33:56.949 100   32.995
      100 32.995
      100 32.995
16/02/2026 07:33:56.767 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:32:17.725 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:32:01.020 300   32.995
      300 32.995
      300 32.995
16/02/2026 07:31:50.809 200   32.995
      200 32.995
      200 32.995
16/02/2026 07:30:37.262 33   32.995
      33 32.995
      33 32.995
16/02/2026 07:30:02.818 2 402   32.905
      60 32.905
      5 32.905
      3 32.905
      42 32.905
      100 32.905
      5 32.905
      105 32.905
      1 632 32.905
      3 32.905
      100 32.905
      120 32.905
      2 32.905
      300 32.905
      733 32.905
      75 32.905
      275 32.905
      400 32.905
      63 32.905
      40 32.905
      350 32.905
      100 32.905
      100 32.905
      36 32.905
      1 32.905
      20 32.905
      1 32.905
      20 32.905
      76 32.905
      10 32.905
      27 32.905
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 CET (UTC+1)