ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

LYB LyondellBasell Industries NV

102.4322
-0.5178 (-0.50%)
Last Updated: 12:46:49
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock