Lyondellbasell Industries Nv (0EDD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 116.48 | 116.48 | 116.48 | 1353 | 116.48 | DE |
| 4 | 0 | 0 | 116.48 | 116.48 | 116.48 | 2053 | 116.48 | DE |
| 12 | 0 | 0 | 116.48 | 116.48 | 116.48 | 1499 | 116.48 | DE |
| 26 | 0 | 0 | 116.48 | 116.48 | 116.48 | 2009 | 116.48 | DE |
| 52 | 0 | 0 | 116.48 | 116.48 | 116.48 | 3089 | 116.48 | DE |
| 156 | 0 | 0 | 116.48 | 116.48 | 116.48 | 1995 | 116.48 | DE |
| 260 | 0 | 0 | 116.48 | 116.48 | 116.48 | 1654 | 116.48 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 470 |
| 1740504600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1762 |
| 1740418200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1392 |
| 1740159000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2161 |
| 1740072600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 982 |
| 1739986200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1429 |
| 1739899800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 3271 |
| 1739813400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1739554200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1245 |
| 1739467800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1108 |
| 1739381400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1443 |
| 1739295000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 999 |
| 1739208600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 994 |
| 1738949400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2337 |
| 1738863000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1921 |
| 1738776600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2519 |
| 1738690200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1134 |
| 1738603800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1915 |
| 1738344600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 12580 |
| 1738258200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1393 |
| 1738171800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1424 |
| 1738085400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1193 |
| 1737999000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 658 |
| 1737739800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 259 |
| 1737653400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 446 |
| 1737567000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1915 |
| 1737480600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2792 |
| 1737394200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1737135000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 936 |
| 1737048600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1486 |
| 1736962200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 592 |
| 1736875800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 383 |
| 1736789400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1129 |
| 1736530200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1679 |
| 1736443800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1736357400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1107 |
| 1736271000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1721 |
| 1736184600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1413 |
| 1735925400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1102 |
| 1735839000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2174 |
| 1735666200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 37 |
| 1735579800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 845 |
| 1735320600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 375 |
| 1735061400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 406 |
| 1734975000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1174 |
| 1734715800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 208 |
| 1734629400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1053 |
| 1734543000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1456 |
| 1734456600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1359 |
| 1734370200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1176 |
| 1734111000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1380 |
| 1734024600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 700 |
| 1733938200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 3179 |
| 1733851800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1667 |
| 1733765400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 3416 |
| 1733506200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1900 |
| 1733419800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1654 |
| 1733333400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1602 |
| 1733247000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1201 |
| 1733160600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1021 |
| 1732901400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 901 |
| 1732815000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1732728600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
