ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LYB LyondellBasell Industries NV

95.60
2.00 (2.14%)
Last Updated: 11:30:17
Delayed by 15 minutes

LYB Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 27 2024 95.83 0.05 0.05% 95.72 96.44 95.34 2,398,773
Jun 26 2024 95.78 0.30 0.31% 94.97 95.98 94.50 1,378,794