LyondellBasell Industries NV (L1YB34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -0.667073263704 | 262.34 | 262.34 | 260.59 | 30 | 260.59 | DR |
| 4 | 7.3 | 2.88207193336 | 253.29 | 262.34 | 253.29 | 53 | 255.35603774 | DR |
| 12 | 0.09 | 0.0345489443378 | 260.5 | 263.12 | 249.51 | 26 | 252.26437956 | DR |
| 26 | 24.59 | 10.4194915254 | 236 | 265.46 | 231.55 | 55 | 240.44920171 | DR |
| 52 | 45.19 | 20.9795728877 | 215.4 | 265.46 | 205.5 | 39 | 239.02497679 | DR |
| 156 | 9.68 | 3.85795703639 | 250.91 | 285.36 | 194.22 | 96 | 250.92389409 | DR |
| 260 | 129.69 | 99.0756302521 | 130.9 | 315.39 | 130.9 | 92 | 248.42638625 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 260.58999 | 0 | 0.00 | 260.58999 | 260.58999 | 260.58999 | 0 |
| 1721338200 | 260.58999 | 0 | 0.00 | 260.58999 | 260.58999 | 260.58999 | 0 |
| 1721251800 | 260.58999 | 0 | 0.00 | 260.58999 | 260.58999 | 260.58999 | 0 |
| 1721165400 | 260.58999 | 0 | 0.00 | 260.58999 | 260.58999 | 260.58999 | 0 |
| 1721079000 | 260.58999 | 7.3 | 2.88 | 262.33999 | 262.33999 | 260.58999 | 30 |
| 1720819740 | 253.29 | 0 | 0.00 | 253.29 | 253.29 | 253.29 | 0 |
| 1720733340 | 253.29 | 0 | 0.00 | 253.29 | 253.29 | 253.29 | 0 |
| 1720646940 | 253.29 | 0 | 0.00 | 253.29 | 253.29 | 253.29 | 0 |
| 1720560540 | 253.29 | 0.58 | 0.23 | 253.29 | 253.29 | 253.29 | 76 |
| 1720474200 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1720215000 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1720128600 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1720042200 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1719955800 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1719869400 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1719610200 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1719523800 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1719437400 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1719351000 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1719264600 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1719005400 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1718919000 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1718832600 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1718746200 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1718659800 | 252.71 | 0 | 0.00 | 252.71 | 252.71 | 252.71 | 0 |
| 1718400600 | 252.71 | 2.28 | 0.91 | 252.71 | 252.71 | 252.71 | 2 |
| 1718314200 | 250.43 | 0 | 0.00 | 250.43 | 250.43 | 250.43 | 0 |
| 1718227800 | 250.43 | 0 | 0.00 | 250.43 | 250.43 | 250.43 | 0 |
| 1718141400 | 250.43 | 0 | 0.00 | 250.43 | 250.43 | 250.43 | 0 |
| 1718055000 | 250.43 | 0 | 0.00 | 250.43 | 250.43 | 250.43 | 0 |
| 1717795800 | 250.43 | 0 | 0.00 | 250.43 | 250.43 | 250.43 | 0 |
| 1717709400 | 250.43 | 0.68 | 0.27 | 250.43 | 250.43 | 250.43 | 1 |
| 1717623000 | 249.75 | 0 | 0.00 | 249.75 | 249.75 | 249.75 | 0 |
| 1717536600 | 249.75 | -3 | -1.19 | 249.51 | 249.75 | 249.51 | 253 |
| 1717450140 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1717190940 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1717018140 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1716931740 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1716845340 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1716586140 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1716499740 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1716413340 | 252.75 | -3.15 | -1.23 | 254.65 | 254.65 | 252.75 | 2 |
| 1716327000 | 255.9 | 0 | 0.00 | 255.9 | 255.9 | 255.9 | 0 |
| 1716240600 | 255.9 | -0.95 | -0.37 | 256.85 | 256.85 | 255.9 | 2 |
| 1715981400 | 256.85 | 0 | 0.00 | 256.85 | 256.85 | 256.85 | 0 |
| 1715895000 | 256.85 | -0.4 | -0.16 | 257 | 257 | 256.85 | 2 |
| 1715808600 | 257.25 | -2.45 | -0.94 | 257.89999 | 257.89999 | 257.25 | 2 |
| 1715722200 | 259.7 | -2.5 | -0.95 | 259.7 | 259.7 | 259.7 | 1 |
| 1715635800 | 262.2 | 0 | 0.00 | 262.2 | 262.2 | 262.2 | 0 |
| 1715376600 | 262.2 | -0.92 | -0.35 | 262.2 | 262.2 | 262.2 | 1 |
| 1715290140 | 263.12 | 1.3 | 0.50 | 263.12 | 263.12 | 263.12 | 2 |
| 1715203800 | 261.82 | 9.82 | 3.90 | 261.82 | 261.82 | 261.82 | 24 |
| 1715117400 | 252 | 0 | 0.00 | 252 | 252 | 252 | 0 |
| 1715031000 | 252 | 0 | 0.00 | 252 | 252 | 252 | 0 |
| 1714771800 | 252 | -1 | -0.40 | 253 | 253 | 251.9 | 9 |
| 1714685400 | 253 | -6.5 | -2.50 | 253.45 | 253.45 | 253 | 2 |
| 1714512600 | 259.5 | 0.92 | 0.36 | 260.5 | 260.5 | 259.5 | 2 |
| 1714426200 | 258.58 | 0 | 0.00 | 258.58 | 258.58 | 258.58 | 0 |
| 1714167000 | 258.58 | 0 | 0.00 | 258.58 | 258.58 | 258.58 | 0 |
| 1714080600 | 258.58 | 0 | 0.00 | 258.58 | 258.58 | 258.58 | 0 |
| 1713994200 | 258.58 | 0.58 | 0.22 | 258.58 | 258.58 | 258.58 | 5 |
| 1713907800 | 258 | -7.46 | -2.81 | 258.85 | 258.85 | 258 | 2 |
| 1713790800 | 265.45999 | 0 | 0.00 | 265.45999 | 265.45999 | 265.45999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
