Tradegate BSX

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DF Deutsche Forfait AG Bid: 7.40 / Ask: 7.45
Volume: 884 586
+27.59%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 18:23:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice