LyondellBasell Industries NV (DLY.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 87.28 | 87.28 | 85.94 | 85.94 | 85.94 | - |
| Jul 04, 2024 | 87.42 | 87.50 | 87.20 | 87.20 | 87.20 | - |
| Jul 03, 2024 | 87.80 | 87.96 | 87.28 | 87.28 | 87.28 | - |
| Jul 02, 2024 | 87.54 | 88.06 | 87.50 | 87.52 | 87.52 | - |
| Jul 01, 2024 | 88.52 | 88.62 | 87.54 | 87.54 | 87.54 | - |
| Jun 28, 2024 | 89.04 | 89.34 | 89.00 | 89.16 | 89.16 | - |
| Jun 27, 2024 | 88.94 | 89.52 | 88.88 | 89.30 | 89.30 | - |
| Jun 26, 2024 | 88.68 | 88.80 | 88.44 | 88.80 | 88.80 | - |
| Jun 25, 2024 | 90.38 | 90.46 | 88.56 | 88.56 | 88.56 | - |
| Jun 24, 2024 | 89.12 | 90.28 | 88.86 | 90.28 | 90.28 | - |
| Jun 21, 2024 | 88.18 | 88.38 | 88.08 | 88.08 | 88.08 | - |
| Jun 20, 2024 | 88.70 | 88.88 | 88.70 | 88.88 | 88.88 | - |
| Jun 19, 2024 | 88.22 | 88.50 | 88.22 | 88.36 | 88.36 | - |
| Jun 18, 2024 | 87.22 | 88.32 | 87.02 | 88.32 | 88.32 | - |
| Jun 17, 2024 | 86.08 | 86.74 | 86.08 | 86.74 | 86.74 | - |
| Jun 14, 2024 | 88.56 | 88.56 | 87.32 | 87.32 | 87.32 | - |
| Jun 13, 2024 | 88.14 | 88.34 | 87.50 | 88.34 | 88.34 | - |
| Jun 12, 2024 | 89.22 | 89.34 | 88.78 | 88.78 | 88.78 | - |
| Jun 11, 2024 | 88.16 | 88.72 | 88.16 | 88.72 | 88.72 | - |
| Jun 10, 2024 | 88.76 | 89.02 | 88.22 | 88.36 | 88.36 | - |
| Jun 07, 2024 | 87.02 | 88.80 | 86.84 | 88.74 | 88.74 | - |
| Jun 06, 2024 | 86.78 | 87.38 | 86.56 | 87.08 | 87.08 | - |
| Jun 05, 2024 | 86.52 | 87.44 | 86.46 | 86.98 | 86.98 | 30 |
| Jun 04, 2024 | 86.98 | 87.04 | 86.90 | 86.90 | 86.90 | - |
| Jun 03, 2024 | 90.08 | 90.08 | 86.78 | 86.78 | 86.78 | - |
| Jun 03, 2024 | 1.34 Dividend | |||||
| May 31, 2024 | 89.44 | 90.08 | 89.44 | 90.08 | 88.74 | - |
| May 30, 2024 | 88.72 | 89.44 | 88.24 | 89.34 | 88.01 | - |
| May 29, 2024 | 90.32 | 90.32 | 89.82 | 89.82 | 88.48 | - |
| May 28, 2024 | 90.62 | 91.12 | 90.56 | 90.58 | 89.23 | - |
| May 27, 2024 | 90.32 | 91.24 | 90.32 | 91.24 | 89.88 | - |
| May 24, 2024 | 89.82 | 90.26 | 89.82 | 89.92 | 88.58 | - |
| May 23, 2024 | 90.54 | 90.72 | 90.00 | 90.00 | 88.66 | - |
| May 22, 2024 | 91.82 | 92.10 | 90.06 | 90.52 | 89.17 | - |
| May 21, 2024 | 91.48 | 91.92 | 91.38 | 91.92 | 90.55 | - |
| May 20, 2024 | 92.22 | 92.28 | 91.66 | 91.74 | 90.38 | - |
| May 17, 2024 | 91.38 | 92.34 | 91.38 | 92.34 | 90.97 | - |
| May 16, 2024 | 91.60 | 91.84 | 91.52 | 91.52 | 90.16 | - |
| May 15, 2024 | 93.26 | 93.26 | 91.78 | 91.78 | 90.41 | - |
| May 14, 2024 | 93.38 | 93.66 | 93.32 | 93.32 | 91.93 | - |
| May 13, 2024 | 93.60 | 94.00 | 93.40 | 93.40 | 92.01 | - |
| May 10, 2024 | 94.08 | 94.34 | 93.92 | 93.92 | 92.52 | - |
| May 09, 2024 | 94.44 | 95.04 | 94.32 | 94.32 | 92.92 | - |
| May 08, 2024 | 93.88 | 94.98 | 93.88 | 94.98 | 93.57 | - |
| May 07, 2024 | 92.18 | 92.54 | 92.18 | 92.54 | 91.16 | - |
| May 06, 2024 | 91.64 | 92.78 | 91.58 | 91.94 | 90.57 | - |
| May 03, 2024 | 92.00 | 92.36 | 91.82 | 91.84 | 90.47 | - |
| May 02, 2024 | 92.32 | 92.72 | 91.88 | 91.88 | 90.51 | - |
| Apr 30, 2024 | 94.42 | 94.42 | 93.30 | 93.30 | 91.91 | - |
| Apr 29, 2024 | 94.92 | 95.06 | 93.92 | 93.92 | 92.52 | - |
| Apr 26, 2024 | 92.64 | 95.80 | 92.46 | 95.28 | 93.86 | - |
| Apr 25, 2024 | 93.34 | 93.62 | 92.26 | 92.26 | 90.89 | - |
| Apr 24, 2024 | 93.52 | 93.52 | 93.26 | 93.26 | 91.87 | - |
| Apr 23, 2024 | 93.88 | 93.92 | 93.40 | 93.56 | 92.17 | - |
| Apr 22, 2024 | 94.20 | 94.50 | 93.92 | 93.92 | 92.52 | - |
| Apr 19, 2024 | 92.32 | 93.96 | 92.32 | 93.76 | 92.37 | - |
| Apr 18, 2024 | 93.04 | 93.28 | 92.94 | 92.94 | 91.56 | - |
| Apr 17, 2024 | 92.84 | 93.68 | 92.74 | 93.08 | 91.70 | - |
| Apr 16, 2024 | 93.96 | 94.04 | 92.72 | 92.96 | 91.58 | - |
| Apr 15, 2024 | 95.04 | 95.04 | 93.84 | 93.84 | 92.44 | - |
| Apr 12, 2024 | 95.64 | 96.20 | 95.18 | 95.18 | 93.76 | - |
| Apr 11, 2024 | 95.82 | 95.82 | 95.56 | 95.78 | 94.36 | - |
| Apr 10, 2024 | 95.98 | 97.00 | 95.60 | 95.60 | 94.18 | - |
| Apr 09, 2024 | 95.04 | 96.16 | 94.68 | 96.16 | 94.73 | - |
| Apr 08, 2024 | 96.06 | 96.16 | 95.86 | 95.96 | 94.53 | - |
| Apr 05, 2024 | 95.96 | 96.24 | 95.58 | 96.24 | 94.81 | - |
| Apr 04, 2024 | 97.14 | 97.52 | 96.88 | 96.88 | 95.44 | - |
| Apr 03, 2024 | 95.92 | 97.44 | 95.92 | 97.18 | 95.73 | - |
| Apr 02, 2024 | 94.48 | 95.82 | 94.44 | 95.60 | 94.18 | - |
| Mar 28, 2024 | 94.60 | 94.80 | 94.40 | 94.40 | 93.00 | - |
| Mar 27, 2024 | 93.00 | 94.20 | 93.00 | 93.80 | 92.40 | - |
| Mar 26, 2024 | 92.00 | 93.00 | 92.00 | 92.80 | 91.42 | - |
| Mar 25, 2024 | 92.80 | 92.80 | 92.20 | 92.40 | 91.03 | - |
| Mar 22, 2024 | 92.80 | 93.00 | 92.80 | 92.80 | 91.42 | - |
| Mar 21, 2024 | 93.20 | 93.40 | 92.80 | 92.80 | 91.42 | - |
| Mar 20, 2024 | 91.40 | 92.80 | 91.40 | 92.60 | 91.22 | - |
| Mar 19, 2024 | 91.60 | 91.80 | 91.00 | 91.00 | 89.65 | - |
| Mar 18, 2024 | 91.80 | 91.80 | 91.20 | 91.60 | 90.24 | - |
| Mar 15, 2024 | 91.40 | 92.20 | 91.20 | 91.80 | 90.43 | - |
| Mar 14, 2024 | 92.40 | 92.60 | 91.40 | 91.40 | 90.04 | - |
| Mar 13, 2024 | 91.60 | 93.00 | 91.40 | 92.20 | 90.83 | - |
| Mar 12, 2024 | 91.40 | 92.40 | 91.40 | 91.80 | 90.43 | - |
| Mar 11, 2024 | 89.80 | 91.80 | 89.80 | 91.80 | 90.43 | - |
| Mar 08, 2024 | 90.00 | 90.20 | 89.80 | 90.20 | 88.86 | - |
| Mar 07, 2024 | 91.00 | 91.40 | 90.20 | 90.20 | 88.86 | - |
| Mar 06, 2024 | 93.00 | 93.00 | 92.20 | 92.20 | 90.83 | - |
| Mar 05, 2024 | 93.00 | 93.40 | 93.00 | 93.40 | 92.01 | - |
| Mar 04, 2024 | 91.00 | 93.80 | 91.00 | 93.80 | 92.40 | - |
| Mar 01, 2024 | 91.40 | 91.40 | 91.00 | 91.00 | 89.65 | - |
| Mar 01, 2024 | 1.25 Dividend | |||||
| Feb 29, 2024 | 90.80 | 91.80 | 90.60 | 91.80 | 89.20 | - |
| Feb 28, 2024 | 91.00 | 91.00 | 90.80 | 91.00 | 88.43 | - |
| Feb 27, 2024 | 90.60 | 90.60 | 90.40 | 90.40 | 87.84 | - |
| Feb 26, 2024 | 91.20 | 91.20 | 90.40 | 90.40 | 87.84 | - |
| Feb 23, 2024 | 90.40 | 91.40 | 90.40 | 91.20 | 88.62 | - |
| Feb 22, 2024 | 89.60 | 90.20 | 89.60 | 90.20 | 87.65 | - |
| Feb 21, 2024 | 88.60 | 89.40 | 88.40 | 89.40 | 86.87 | - |
| Feb 20, 2024 | 89.80 | 89.80 | 89.00 | 89.00 | 86.48 | - |
| Feb 19, 2024 | 90.20 | 91.00 | 89.60 | 89.60 | 87.07 | 200 |
| Feb 16, 2024 | 90.00 | 90.80 | 90.00 | 90.00 | 87.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.