Register for real-time alerts, custom portfolio, and market movers
LYB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 94.86 | -1.24 | -1.29% | 96.27 | 96.385 | 94.52 | 2,044,504 |
| Sep 24 2024 | 96.10 | 2.50 | 2.67% | 94.80 | 96.485 | 94.71 | 2,283,114 |
| Sep 23 2024 | 93.60 | -0.44 | -0.47% | 94.31 | 95.30 | 93.37 | 3,126,347 |
| Sep 20 2024 | 94.04 | -2.05 | -2.13% | 94.83 | 95.40 | 93.12 | 8,485,534 |
| Sep 19 2024 | 96.09 | 2.15 | 2.29% | 95.50 | 96.72 | 94.50 | 2,767,996 |
| Sep 18 2024 | 93.94 | -1.05 | -1.11% | 95.27 | 95.67 | 93.82 | 2,483,094 |
| Sep 17 2024 | 94.99 | 0.91 | 0.97% | 94.34 | 95.665 | 94.26 | 1,161,843 |
| Sep 16 2024 | 94.08 | 0.90 | 0.97% | 93.63 | 94.80 | 93.37 | 1,412,836 |
| Sep 13 2024 | 93.18 | -0.68 | -0.72% | 94.44 | 94.80 | 93.04 | 2,317,760 |
| Sep 12 2024 | 93.86 | -0.10 | -0.11% | 93.87 | 94.21 | 92.545 | 1,315,139 |
| Sep 11 2024 | 93.96 | 0.17 | 0.18% | 93.96 | 94.22 | 92.145 | 1,606,845 |
| Sep 10 2024 | 93.79 | -0.99 | -1.04% | 94.77 | 94.99 | 93.43 | 1,789,658 |
| Sep 09 2024 | 94.78 | 1.29 | 1.38% | 93.58 | 95.36 | 93.58 | 2,138,814 |
| Sep 06 2024 | 93.49 | -0.74 | -0.79% | 94.05 | 94.86 | 92.82 | 2,257,150 |
| Sep 05 2024 | 94.23 | -0.64 | -0.67% | 95.12 | 95.49 | 93.695 | 1,584,315 |
| Sep 04 2024 | 94.87 | -0.85 | -0.89% | 96.15 | 96.49 | 94.71 | 1,713,668 |
| Sep 03 2024 | 95.72 | -2.98 | -3.02% | 97.79 | 97.84 | 95.24 | 1,776,364 |
| Aug 30 2024 | 98.70 | 0.53 | 0.54% | 98.12 | 98.93 | 97.42 | 3,213,472 |
| Aug 29 2024 | 98.17 | 0.45 | 0.46% | 98.25 | 99.02 | 97.115 | 1,191,413 |
| Aug 28 2024 | 97.72 | 0.01 | 0.01% | 96.94 | 97.81 | 96.63 | 1,265,594 |
| Aug 27 2024 | 97.71 | -0.16 | -0.16% | 97.80 | 97.9399 | 97.13 | 1,138,713 |
| Aug 26 2024 | 97.87 | -0.42 | -0.43% | 97.85 | 99.36 | 97.51 | 1,330,556 |
| Aug 23 2024 | 98.29 | 1.95 | 2.02% | 96.93 | 98.5275 | 96.85 | 2,222,875 |
| Aug 22 2024 | 96.34 | -0.57 | -0.59% | 96.97 | 97.25 | 96.06 | 2,175,351 |
| Aug 21 2024 | 96.91 | 0.35 | 0.36% | 97.25 | 97.51 | 96.67 | 1,050,774 |
| Aug 20 2024 | 96.56 | -0.40 | -0.41% | 96.62 | 97.21 | 96.48 | 1,707,262 |
| Aug 19 2024 | 96.96 | -0.11 | -0.11% | 97.35 | 97.69 | 96.7245 | 1,464,537 |
| Aug 16 2024 | 97.07 | -0.37 | -0.38% | 97.21 | 97.5955 | 96.67 | 3,470,397 |
| Aug 15 2024 | 97.44 | 1.25 | 1.30% | 97.50 | 98.47 | 97.17 | 1,074,167 |
| Aug 14 2024 | 96.19 | -0.44 | -0.46% | 96.76 | 97.50 | 95.88 | 903,391 |
| Aug 13 2024 | 96.63 | 0.89 | 0.93% | 95.67 | 96.735 | 95.45 | 905,165 |
| Aug 12 2024 | 95.74 | -1.12 | -1.16% | 97.20 | 97.43 | 95.43 | 1,022,274 |
| Aug 09 2024 | 96.86 | 0.66 | 0.69% | 96.10 | 97.32 | 95.395 | 1,431,484 |
| Aug 08 2024 | 96.20 | 1.36 | 1.43% | 95.36 | 96.66 | 95.21 | 1,226,053 |
| Aug 07 2024 | 94.84 | -0.72 | -0.75% | 96.64 | 98.09 | 94.81 | 1,911,717 |
| Aug 06 2024 | 95.56 | 3.00 | 3.24% | 94.01 | 97.11 | 93.75 | 2,528,510 |
| Aug 05 2024 | 92.56 | -1.83 | -1.94% | 92.43 | 93.14 | 91.41 | 2,190,999 |
| Aug 02 2024 | 94.39 | -3.75 | -3.82% | 95.14 | 96.35 | 93.2154 | 2,613,340 |
| Aug 01 2024 | 98.14 | -1.32 | -1.33% | 99.63 | 100.26 | 97.21 | 1,661,029 |
| Jul 31 2024 | 99.46 | 1.20 | 1.22% | 98.91 | 100.4593 | 98.86 | 1,629,824 |
| Jul 30 2024 | 98.26 | 0.87 | 0.89% | 97.38 | 98.75 | 97.20 | 1,155,569 |
| Jul 29 2024 | 97.39 | 0.13 | 0.13% | 97.65 | 97.90 | 96.70 | 1,099,017 |
| Jul 26 2024 | 97.26 | 0.66 | 0.68% | 96.66 | 97.55 | 96.35 | 1,113,431 |
| Jul 25 2024 | 96.60 | 1.32 | 1.39% | 93.86 | 97.53 | 93.33 | 1,325,591 |
| Jul 24 2024 | 95.28 | -0.80 | -0.83% | 96.38 | 96.84 | 95.26 | 916,213 |
| Jul 23 2024 | 96.08 | -1.39 | -1.43% | 97.00 | 97.24 | 95.61 | 1,309,684 |
| Jul 22 2024 | 97.47 | 0.47 | 0.48% | 97.00 | 97.935 | 96.28 | 1,124,686 |
| Jul 19 2024 | 97.00 | -1.19 | -1.21% | 98.21 | 98.49 | 96.37 | 1,343,805 |
| Jul 18 2024 | 98.19 | -0.55 | -0.56% | 98.14 | 99.77 | 98.14 | 1,009,421 |
| Jul 17 2024 | 98.74 | 0.98 | 1.00% | 98.00 | 99.33 | 97.85 | 1,526,934 |
| Jul 16 2024 | 97.76 | 2.11 | 2.21% | 95.54 | 97.939 | 95.365 | 1,102,189 |
| Jul 15 2024 | 95.65 | 0.59 | 0.62% | 95.14 | 96.17 | 94.72 | 1,087,528 |
| Jul 12 2024 | 95.06 | 0.90 | 0.96% | 94.81 | 95.59 | 94.10 | 1,152,098 |
| Jul 11 2024 | 94.16 | 1.31 | 1.41% | 93.30 | 94.59 | 92.9601 | 1,885,443 |
| Jul 10 2024 | 92.85 | -0.35 | -0.38% | 93.54 | 93.97 | 91.66 | 2,211,582 |
| Jul 09 2024 | 93.20 | -1.25 | -1.32% | 93.98 | 94.45 | 92.96 | 1,100,632 |
| Jul 08 2024 | 94.45 | 0.87 | 0.93% | 93.96 | 94.87 | 93.76 | 1,271,106 |
| Jul 05 2024 | 93.58 | -1.59 | -1.67% | 94.51 | 94.9136 | 93.00 | 1,345,867 |
| Jul 03 2024 | 95.17 | 0.24 | 0.25% | 94.86 | 95.71 | 94.70 | 595,905 |
| Jul 02 2024 | 94.93 | 0.29 | 0.31% | 94.64 | 95.20 | 94.21 | 1,281,891 |
| Jul 01 2024 | 94.64 | -1.19 | -1.24% | 95.98 | 96.75 | 94.255 | 1,339,917 |
| Jun 28 2024 | 95.83 | 0.00 | 0.00% | 95.83 | 95.83 | 95.83 | 0 |
