LYB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 102.95 | 1.81 | 1.79% | 101.82 | 102.98 | 101.54 | 2,273,338 |
Mar 26 2024 | 101.14 | 0.65 | 0.65% | 102.15 | 102.15 | 100.71 | 2,547,979 |
Mar 25 2024 | 100.49 | -0.49 | -0.49% | 101.05 | 101.31 | 100.285 | 1,399,843 |
Mar 22 2024 | 100.98 | -0.27 | -0.27% | 101.37 | 101.85 | 100.63 | 1,230,591 |
Mar 21 2024 | 101.25 | -1.04 | -1.02% | 102.74 | 102.74 | 100.92 | 1,461,877 |
Mar 20 2024 | 102.29 | 2.46 | 2.46% | 99.20 | 102.49 | 99.00 | 2,946,451 |
Mar 19 2024 | 99.83 | -0.02 | -0.02% | 99.98 | 100.05 | 99.14 | 2,393,771 |
Mar 18 2024 | 99.85 | -0.06 | -0.06% | 100.37 | 101.138 | 99.785 | 1,934,050 |
Mar 15 2024 | 99.91 | -0.09 | -0.09% | 99.50 | 101.2599 | 99.43 | 7,149,667 |
Mar 14 2024 | 100.00 | -1.71 | -1.68% | 100.72 | 101.35 | 99.31 | 2,677,052 |
Mar 13 2024 | 101.71 | 1.18 | 1.17% | 101.22 | 102.535 | 100.96 | 2,721,207 |
Mar 12 2024 | 100.53 | -0.13 | -0.13% | 100.76 | 101.28 | 100.52 | 2,600,471 |
Mar 11 2024 | 100.66 | 1.72 | 1.74% | 98.91 | 101.66 | 98.86 | 2,709,054 |
Mar 08 2024 | 98.94 | -0.08 | -0.08% | 99.15 | 99.69 | 98.80 | 1,797,523 |
Mar 07 2024 | 99.02 | -0.89 | -0.89% | 100.82 | 101.18 | 99.01 | 2,121,088 |
Mar 06 2024 | 99.91 | -1.57 | -1.55% | 101.19 | 102.83 | 99.77 | 3,119,526 |
Mar 05 2024 | 101.48 | -0.18 | -0.18% | 101.01 | 102.35 | 100.84 | 1,834,262 |
Mar 04 2024 | 101.66 | 2.21 | 2.22% | 100.00 | 102.925 | 99.62 | 3,839,864 |
Mar 01 2024 | 99.45 | -0.83 | -0.83% | 98.71 | 99.69 | 98.51 | 1,898,278 |
Feb 29 2024 | 100.28 | 1.49 | 1.51% | 99.00 | 100.58 | 98.585 | 3,190,306 |
Feb 28 2024 | 98.79 | -0.21 | -0.21% | 98.69 | 99.60 | 98.23 | 1,894,341 |
Feb 27 2024 | 99.00 | 0.18 | 0.18% | 99.10 | 99.26 | 98.10 | 1,850,404 |
Feb 26 2024 | 98.82 | -0.45 | -0.45% | 99.02 | 99.36 | 98.32 | 1,474,125 |
Feb 23 2024 | 99.27 | 0.98 | 1.00% | 98.44 | 99.59 | 98.25 | 1,918,638 |
Feb 22 2024 | 98.29 | 0.91 | 0.93% | 97.40 | 98.61 | 97.16 | 2,323,073 |
Feb 21 2024 | 97.38 | 1.11 | 1.15% | 96.85 | 97.70 | 96.29 | 1,514,342 |
Feb 20 2024 | 96.27 | -1.43 | -1.46% | 96.93 | 97.73 | 96.04 | 1,790,461 |
Feb 16 2024 | 97.70 | 0.23 | 0.24% | 97.85 | 98.5784 | 97.155 | 1,869,553 |
Feb 15 2024 | 97.47 | 2.83 | 2.99% | 94.78 | 97.635 | 94.68 | 1,529,884 |
Feb 14 2024 | 94.64 | -0.09 | -0.10% | 94.81 | 95.50 | 94.281 | 1,669,258 |
Feb 13 2024 | 94.73 | -1.77 | -1.83% | 95.82 | 96.00 | 93.5493 | 2,276,259 |
Feb 12 2024 | 96.50 | 1.10 | 1.15% | 95.59 | 97.64 | 95.40 | 2,521,534 |
Feb 09 2024 | 95.40 | 0.42 | 0.44% | 94.78 | 95.42 | 94.3749 | 1,674,823 |
Feb 08 2024 | 94.98 | 0.51 | 0.54% | 94.50 | 95.15 | 94.08 | 1,747,765 |
Feb 07 2024 | 94.47 | 0.00 | 0.00% | 95.00 | 95.03 | 93.92 | 1,911,445 |
Feb 06 2024 | 94.47 | 1.32 | 1.42% | 93.29 | 95.01 | 93.08 | 2,020,435 |
Feb 05 2024 | 93.15 | 0.29 | 0.31% | 91.81 | 93.85 | 91.60 | 2,506,550 |
Feb 02 2024 | 92.86 | -1.75 | -1.85% | 93.00 | 93.50 | 91.50 | 3,034,810 |
Feb 01 2024 | 94.61 | 0.49 | 0.52% | 94.35 | 94.79 | 93.41 | 2,335,830 |
Jan 31 2024 | 94.12 | -1.53 | -1.60% | 95.65 | 95.83 | 93.82 | 2,451,146 |
Jan 30 2024 | 95.65 | 0.38 | 0.40% | 94.63 | 95.98 | 94.63 | 1,180,820 |
Jan 29 2024 | 95.27 | -0.16 | -0.17% | 95.13 | 95.62 | 94.36 | 1,016,787 |
Jan 26 2024 | 95.43 | 0.04 | 0.04% | 96.25 | 96.36 | 94.862 | 1,313,166 |
Jan 25 2024 | 95.39 | 1.97 | 2.11% | 94.47 | 95.43 | 93.90 | 2,080,206 |
Jan 24 2024 | 93.42 | -1.16 | -1.23% | 94.04 | 94.87 | 93.395 | 1,671,987 |
Jan 23 2024 | 94.58 | 0.82 | 0.87% | 94.41 | 95.875 | 94.26 | 1,287,722 |
Jan 22 2024 | 93.76 | 0.37 | 0.40% | 93.12 | 94.155 | 92.7087 | 1,384,332 |
Jan 19 2024 | 93.39 | 0.08 | 0.09% | 93.30 | 93.77 | 92.31 | 1,131,291 |
Jan 18 2024 | 93.31 | 0.61 | 0.66% | 92.89 | 93.48 | 91.88 | 1,338,964 |
Jan 17 2024 | 92.70 | -1.27 | -1.35% | 92.75 | 92.865 | 92.1601 | 1,730,882 |
Jan 16 2024 | 93.97 | -0.46 | -0.49% | 94.02 | 94.49 | 93.10 | 1,795,563 |
Jan 12 2024 | 94.43 | -0.28 | -0.30% | 95.39 | 95.82 | 94.04 | 1,160,883 |
Jan 11 2024 | 94.71 | 0.38 | 0.40% | 94.34 | 94.74 | 93.04 | 1,692,573 |
Jan 10 2024 | 94.33 | -0.84 | -0.88% | 94.00 | 94.96 | 93.62 | 1,387,148 |
Jan 09 2024 | 95.17 | -1.49 | -1.54% | 96.11 | 96.11 | 94.67 | 2,015,839 |
Jan 08 2024 | 96.66 | -0.21 | -0.22% | 97.15 | 97.17 | 96.04 | 1,170,910 |
Jan 05 2024 | 96.87 | 0.78 | 0.81% | 95.88 | 96.99 | 95.74 | 1,482,198 |
Jan 04 2024 | 96.09 | -0.46 | -0.48% | 96.41 | 97.72 | 95.975 | 1,450,332 |
Jan 03 2024 | 96.55 | -0.03 | -0.03% | 96.95 | 97.75 | 95.25 | 2,232,382 |
Jan 02 2024 | 96.58 | 1.50 | 1.58% | 94.83 | 97.02 | 94.60 | 1,959,712 |
Dec 29 2023 | 95.08 | -0.61 | -0.64% | 95.46 | 95.70 | 94.85 | 998,505 |