LYB

LyondellBasell Industrie... Historical Data

LYB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 109.01 2.57 2.41% 106.50 109.63 105.97 2,282,021
May 24 2022 106.44 -0.27 -0.25% 106.54 106.75 103.95 1,514,786
May 23 2022 106.71 -1.16 -1.08% 107.02 107.81 105.5964 2,359,287
May 20 2022 107.87 -1.16 -1.06% 110.35 110.40 105.74 2,212,339
May 19 2022 109.03 -1.28 -1.16% 108.59 110.70 107.54 2,676,485
May 18 2022 110.31 -1.09 -0.98% 110.71 112.43 109.87 2,236,848
May 17 2022 111.40 3.99 3.71% 110.38 111.86 109.40 2,609,256
May 16 2022 107.41 0.69 0.65% 106.01 108.18 105.56 3,286,065
May 13 2022 106.72 0.96 0.91% 107.00 107.78 105.90 2,478,052
May 12 2022 105.76 -1.64 -1.53% 106.41 106.98 102.77 3,177,136
May 11 2022 107.40 1.79 1.69% 106.66 109.70 106.345 1,983,808
May 10 2022 105.61 -0.99 -0.93% 107.62 108.225 103.63 1,820,643
May 09 2022 106.60 -3.62 -3.28% 108.14 108.82 106.03 2,536,385
May 06 2022 110.22 -1.21 -1.09% 111.26 111.395 107.81 1,828,058
May 05 2022 111.43 -4.57 -3.94% 114.81 115.30 110.11 2,156,503
May 04 2022 116.00 5.08 4.58% 111.86 116.01 111.635 2,160,726
May 03 2022 110.92 2.91 2.69% 108.47 111.26 108.1436 2,305,850
May 02 2022 108.01 1.98 1.87% 108.80 109.20 105.89 3,070,001
Apr 29 2022 106.03 -0.07 -0.07% 109.45 110.94 105.81 2,274,173
Apr 28 2022 106.10 0.78 0.74% 106.10 106.81 104.25 2,465,249
Apr 27 2022 105.32 1.06 1.02% 105.68 106.64 104.36 1,658,337
Apr 26 2022 104.26 -0.95 -0.9% 104.85 106.41 104.20 1,265,113
Apr 25 2022 105.21 -1.46 -1.37% 105.45 105.61 101.41 2,178,586
Apr 22 2022 106.67 -4.48 -4.03% 109.89 110.564 106.52 2,313,912
Apr 21 2022 111.15 0.00 0.0% 112.87 114.945 110.65 1,851,246
Apr 20 2022 111.15 0.54 0.49% 110.13 112.22 110.13 1,699,028
Apr 19 2022 110.61 1.66 1.52% 109.11 110.99 108.03 1,485,645
Apr 18 2022 108.95 1.37 1.27% 107.57 109.03 107.19 1,643,570
Apr 15 2022 107.58 0.00 0.0% 107.58 107.58 107.58 0
Apr 14 2022 107.58 1.66 1.57% 106.06 108.19 106.06 1,424,966
Apr 13 2022 105.92 2.39 2.31% 103.66 106.15 103.57 1,373,040
Apr 12 2022 103.53 2.14 2.11% 101.84 104.30 101.50 1,324,974
Apr 11 2022 101.39 -0.14 -0.14% 100.20 103.28 99.64 1,392,486
Apr 08 2022 101.53 1.33 1.33% 101.19 102.72 100.665 1,253,478
Apr 07 2022 100.20 0.51 0.51% 99.70 100.66 97.3738 2,546,416
Apr 06 2022 99.69 -2.26 -2.22% 102.00 102.20 99.38 2,184,995
Apr 05 2022 101.95 -0.57 -0.56% 102.74 103.27 101.82 2,595,655
Apr 04 2022 102.52 -0.82 -0.79% 103.65 103.65 101.265 1,902,008
Apr 01 2022 103.34 0.52 0.51% 104.15 105.17 101.71 1,563,358
Mar 31 2022 102.82 -2.20 -2.09% 104.36 105.50 102.76 2,029,203
Mar 30 2022 105.02 0.15 0.14% 105.78 106.86 104.62 1,467,375
Mar 29 2022 104.87 -0.56 -0.53% 104.53 105.09 101.72 1,926,759
Mar 28 2022 105.43 -2.26 -2.1% 106.99 106.99 104.21 1,962,768
Mar 25 2022 107.69 0.55 0.51% 107.16 108.29 106.89 1,174,839
Mar 24 2022 107.14 2.95 2.83% 105.13 107.46 104.8352 3,276,882
Mar 23 2022 104.19 -0.39 -0.37% 104.98 106.00 104.14 1,267,503
Mar 22 2022 104.58 -0.36 -0.34% 104.47 106.20 103.49 1,649,594
Mar 21 2022 104.94 2.51 2.45% 103.66 106.41 102.94 2,299,092
Mar 18 2022 102.43 -1.78 -1.71% 103.78 104.49 100.95 13,510,629
Mar 17 2022 104.21 3.37 3.34% 100.85 104.24 100.39 2,421,990
Mar 16 2022 100.84 2.19 2.22% 99.53 100.86 99.09 2,545,182
Mar 15 2022 98.65 -5.22 -5.03% 103.03 104.18 97.31 2,844,597
Mar 14 2022 103.87 0.44 0.43% 104.76 105.84 102.911 3,542,294
Mar 11 2022 103.43 3.69 3.7% 100.33 104.18 100.19 2,993,414
Mar 10 2022 99.74 1.37 1.39% 96.78 99.97 96.78 1,971,747
Mar 09 2022 98.37 2.37 2.47% 98.00 100.61 97.65 2,294,018
Mar 08 2022 96.00 1.22 1.29% 95.44 97.825 93.67 2,106,770
Mar 07 2022 94.78 -2.35 -2.42% 97.22 97.58 94.53 2,564,725
Mar 04 2022 97.13 -2.69 -2.69% 96.62 97.48 95.50 2,129,151
Mar 03 2022 99.82 2.01 2.06% 98.30 100.19 97.9218 2,010,591
Mar 02 2022 97.81 4.39 4.7% 94.50 98.305 94.09 2,690,397
Mar 01 2022 93.42 -3.81 -3.92% 97.41 97.96 91.89 2,538,268
Feb 28 2022 97.23 -0.77 -0.79% 96.13 97.89 95.38 3,543,204
Feb 25 2022 98.00 3.54 3.75% 95.60 98.97 95.285 2,766,117


Your Recent History
NYSE
LYB
LyondellBa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.