Lyondellbasell Industries Nv (0EDD)
LSE
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 | 0 | 0 | 116.48 | 116.48 | 116.48 | 747 | 116.48 | DE |
| 4 | 0 | 0 | 116.48 | 116.48 | 116.48 | 1690 | 116.48 | DE |
| 12 | 0 | 0 | 116.48 | 116.48 | 116.48 | 2760 | 116.48 | DE |
| 26 | 0 | 0 | 116.48 | 116.48 | 116.48 | 3482 | 116.48 | DE |
| 52 | 0 | 0 | 116.48 | 116.48 | 116.48 | 2391 | 116.48 | DE |
| 156 | 0 | 0 | 116.48 | 116.48 | 116.48 | 2282 | 116.48 | DE |
| 260 | -1.05 | -0.893388921977 | 117.53 | 117.53 | 116.48 | 2909 | 116.4958361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1692 |
| 1720801800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 633 |
| 1720715400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 503 |
| 1720629000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 808 |
| 1720542600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 97 |
| 1720456200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 52 |
| 1720197000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1237 |
| 1720110600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1720024200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 565 |
| 1719937800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 21 |
| 1719851400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 20300 |
| 1719592200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 798 |
| 1719505800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 633 |
| 1719419400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 283 |
| 1719333000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 684 |
| 1719246600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 165 |
| 1718987400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 150 |
| 1718901000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 254 |
| 1718814600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1718728200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1550 |
| 1718641800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 7 |
| 1718382600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 81 |
| 1718296200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 577 |
| 1718209800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 153 |
| 1718123400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 266 |
| 1718037000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 457 |
| 1717777800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 174 |
| 1717691400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 423 |
| 1717605000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 675 |
| 1717518600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 200 |
| 1717432200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 984 |
| 1717173000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 220 |
| 1717086600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 5 |
| 1717000200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 348 |
| 1716913800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 152 |
| 1716568200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 218 |
| 1716481800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 655 |
| 1716395400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 235 |
| 1716309000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 366 |
| 1716222600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 464 |
| 1715963400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 139 |
| 1715877000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 266 |
| 1715790600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1299 |
| 1715704200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 178 |
| 1715617800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1715358600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 483 |
| 1715272200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 38 |
| 1715185800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 402 |
| 1715099400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 86 |
| 1714753800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 314 |
| 1714667400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 729 |
| 1714581000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 53 |
| 1714494600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 956 |
| 1714408200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 109049 |
| 1714149000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 257 |
| 1714062600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 142 |
| 1713976200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 334 |
| 1713889800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 14 |
| 1713803400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 63 |
| 1713544200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 983 |
| 1713457800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 327 |
| 1713371400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 512 |
| 1713285000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
