LyondellBasell Industries NV (L1YB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.4 | 2.01816347124 | 218.02 | 222.42 | 218.02 | 2 | 220.495 | DR |
| 4 | -5.73 | -2.51150558843 | 228.15 | 235.91 | 218.02 | 25 | 228.91891089 | DR |
| 12 | -18.3 | -7.60219341974 | 240.72 | 246.73 | 218.02 | 12 | 229.9585567 | DR |
| 26 | -39.48 | -15.0744558992 | 261.9 | 274.44 | 218.02 | 12 | 237.90218468 | DR |
| 52 | -19.14 | -7.92349726776 | 241.56 | 281.96 | 218.02 | 24 | 245.91150347 | DR |
| 156 | -32.03 | -12.5879347612 | 254.45 | 285.36 | 194.22 | 53 | 232.94182406 | DR |
| 260 | 91.52 | 69.9159663866 | 130.9 | 315.39 | 130.9 | 84 | 248.39529159 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 221.32 | 3.3 | 1.51 | 221.32 | 221.32 | 221.32 | 3 |
| 1738877400 | 218.02 | 0 | 0.00 | 218.02 | 218.02 | 218.02 | 0 |
| 1738791000 | 218.02 | 0 | 0.00 | 218.02 | 218.02 | 218.02 | 0 |
| 1738704600 | 218.02 | 0 | 0.00 | 218.02 | 218.02 | 218.02 | 0 |
| 1738618200 | 218.02 | -4.4 | -1.98 | 218.02 | 218.02 | 218.02 | 1 |
| 1738358940 | 222.42 | -7.68 | -3.34 | 222.42 | 222.42 | 222.42 | 3 |
| 1738272600 | 230.1 | 0 | 0.00 | 230.1 | 230.1 | 230.1 | 0 |
| 1738186200 | 230.1 | 0 | 0.00 | 230.1 | 230.1 | 230.1 | 0 |
| 1738099800 | 230.1 | 0 | 0.00 | 230.1 | 230.1 | 230.1 | 0 |
| 1738013400 | 230.1 | 0 | 0.00 | 230.1 | 230.1 | 230.1 | 0 |
| 1737754200 | 230.1 | -1.4 | -0.60 | 230.3 | 230.3 | 230.1 | 85 |
| 1737667800 | 231.5 | 0 | 0.00 | 231.5 | 231.5 | 231.5 | 0 |
| 1737581400 | 231.5 | 0 | 0.00 | 231.5 | 231.5 | 231.5 | 0 |
| 1737495000 | 231.5 | 0 | 0.00 | 231.5 | 231.5 | 231.5 | 0 |
| 1737408600 | 231.5 | -1.88 | -0.81 | 231.77 | 235.91 | 231.5 | 6 |
| 1737149400 | 233.38 | 3.64 | 1.58 | 234.83 | 234.83 | 233.38 | 3 |
| 1737062940 | 229.74 | 0 | 0.00 | 229.74 | 229.74 | 229.74 | 0 |
| 1736976540 | 229.74 | 1.59 | 0.70 | 229.74 | 229.74 | 229.74 | 1 |
| 1736890140 | 228.15 | 6.39 | 2.88 | 228.15 | 228.15 | 228.15 | 100 |
| 1736803740 | 221.76 | 0 | 0.00 | 221.76 | 221.76 | 221.76 | 0 |
| 1736544540 | 221.76 | -1.65 | -0.74 | 221.76 | 221.76 | 221.76 | 5 |
| 1736458140 | 223.41 | -0.15 | -0.07 | 223.41 | 223.41 | 223.41 | 1 |
| 1736371740 | 223.56 | -0.4 | -0.18 | 223.56 | 223.56 | 223.56 | 4 |
| 1736285340 | 223.96 | 0 | 0.00 | 223.96 | 223.96 | 223.96 | 0 |
| 1736198940 | 223.96 | 0 | 0.00 | 223.96 | 223.96 | 223.96 | 0 |
| 1735939740 | 223.96 | -1.98 | -0.88 | 223.96 | 223.96 | 223.96 | 1 |
| 1735853400 | 225.94 | -1.53 | -0.67 | 225.94 | 225.94 | 225.94 | 11 |
| 1735594200 | 227.47 | -3.45 | -1.49 | 227.47 | 227.47 | 227.47 | 4 |
| 1735334940 | 230.92 | 6.74 | 3.01 | 232.07 | 232.07 | 230.92 | 15 |
| 1735248600 | 224.18 | 0 | 0.00 | 224.18 | 224.18 | 224.18 | 0 |
| 1734989400 | 224.18 | 0 | 0.00 | 224.18 | 224.18 | 224.18 | 0 |
| 1734730200 | 224.18 | -11.7 | -4.96 | 225.94 | 225.94 | 224.18 | 5 |
| 1734643800 | 235.88 | 0 | 0.00 | 235.88 | 235.88 | 235.88 | 0 |
| 1734557400 | 235.88 | 4.5 | 1.94 | 231.38 | 235.88 | 231.38 | 3 |
| 1734470940 | 231.38 | 0 | 0.00 | 231.38 | 231.38 | 231.38 | 0 |
| 1734384540 | 231.38 | 2.3 | 1.00 | 231.38 | 231.38 | 231.38 | 2 |
| 1734125400 | 229.08 | 0 | 0.00 | 229.08 | 229.08 | 229.08 | 0 |
| 1734039000 | 229.08 | -8.03 | -3.39 | 229 | 229.08 | 229 | 10 |
| 1733952540 | 237.11 | 0 | 0.00 | 237.11 | 237.11 | 237.11 | 0 |
| 1733866140 | 237.11 | 0 | 0.00 | 237.11 | 237.11 | 237.11 | 0 |
| 1733779740 | 237.11 | 2.63 | 1.12 | 237.11 | 237.11 | 237.11 | 1 |
| 1733520600 | 234.48 | 0 | 0.00 | 234.48 | 234.48 | 234.48 | 0 |
| 1733434200 | 234.48 | -0.24 | -0.10 | 234.48 | 234.48 | 234.48 | 1 |
| 1733347800 | 234.72 | -11.88 | -4.82 | 234.72 | 234.72 | 234.72 | 1 |
| 1733261340 | 246.6 | 5.64 | 2.34 | 236.15 | 246.73 | 236.15 | 10 |
| 1733174940 | 240.96 | 0 | 0.00 | 240.96 | 240.96 | 240.96 | 0 |
| 1732915740 | 240.96 | 0 | 0.00 | 240.96 | 240.96 | 240.96 | 0 |
| 1732829340 | 240.96 | 0 | 0.00 | 240.96 | 240.96 | 240.96 | 0 |
| 1732742940 | 240.96 | 0 | 0.00 | 240.96 | 240.96 | 240.96 | 0 |
| 1732656540 | 240.96 | 0 | 0.00 | 240.96 | 240.96 | 240.96 | 0 |
| 1732570140 | 240.96 | 0 | 0.00 | 240.96 | 240.96 | 240.96 | 0 |
| 1732310940 | 240.96 | 0.24 | 0.10 | 240.21 | 240.96 | 240.21 | 7 |
| 1732224600 | 240.72 | -2.64 | -1.08 | 240.72 | 240.72 | 240.72 | 8 |
| 1732021200 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731934800 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731589200 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731502800 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731416400 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
| 1731330000 | 243.36 | 0 | 0.00 | 243.36 | 243.36 | 243.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
