LyondellBasell Industries N.V. (DLY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 02:51PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 92.18 | 93.40 | 92.18 | 93.40 | 93.40 | 32 |
| May 02, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| Apr 30, 2024 | 94.58 | 94.58 | 94.36 | 94.36 | 94.36 | 4 |
| Apr 29, 2024 | 95.06 | 95.16 | 95.06 | 95.16 | 95.16 | 50 |
| Apr 26, 2024 | 92.86 | 97.40 | 92.86 | 97.40 | 97.40 | 22 |
| Apr 25, 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
| Apr 24, 2024 | 93.66 | 93.66 | 93.28 | 93.28 | 93.28 | - |
| Apr 23, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
| Apr 22, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 1 |
| Apr 19, 2024 | 92.52 | 92.94 | 92.52 | 92.94 | 92.94 | - |
| Apr 18, 2024 | 93.20 | 94.06 | 93.20 | 94.06 | 94.06 | 12 |
| Apr 17, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
| Apr 16, 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| Apr 15, 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
| Apr 12, 2024 | 96.10 | 96.10 | 95.94 | 95.94 | 95.94 | - |
| Apr 11, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| Apr 10, 2024 | 96.16 | 97.00 | 96.16 | 97.00 | 97.00 | 210 |
| Apr 09, 2024 | 94.82 | 96.40 | 94.82 | 96.40 | 96.40 | 130 |
| Apr 08, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| Apr 05, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| Apr 04, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| Apr 03, 2024 | 96.08 | 97.96 | 96.08 | 97.96 | 97.96 | 12 |
| Apr 02, 2024 | 94.68 | 96.02 | 94.68 | 96.02 | 96.02 | - |
| Mar 28, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| Mar 27, 2024 | 93.20 | 95.20 | 93.20 | 95.20 | 95.20 | 25 |
| Mar 26, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Mar 25, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Mar 22, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Mar 21, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Mar 20, 2024 | 90.80 | 92.20 | 90.80 | 92.20 | 92.20 | 24 |
| Mar 19, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 40 |
| Mar 18, 2024 | 92.00 | 92.20 | 92.00 | 92.20 | 92.20 | 1 |
| Mar 15, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Mar 14, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| Mar 13, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| Mar 12, 2024 | 91.60 | 92.00 | 91.60 | 92.00 | 92.00 | 300 |
| Mar 11, 2024 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | - |
| Mar 08, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Mar 07, 2024 | 91.20 | 91.40 | 91.20 | 91.40 | 91.40 | - |
| Mar 06, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| Mar 05, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 17 |
| Mar 04, 2024 | 91.20 | 92.40 | 91.00 | 92.40 | 92.40 | 50 |
| Mar 01, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| Mar 01, 2024 | 1.25 Dividend | |||||
| Feb 29, 2024 | 91.00 | 91.40 | 91.00 | 91.40 | 90.15 | 11 |
| Feb 28, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.76 | - |
| Feb 27, 2024 | 90.60 | 91.20 | 90.60 | 91.20 | 89.95 | 2 |
| Feb 26, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 89.95 | 20 |
| Feb 23, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 89.36 | - |
| Feb 22, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.37 | - |
| Feb 21, 2024 | 88.60 | 89.40 | 88.60 | 89.40 | 88.18 | 20 |
| Feb 20, 2024 | 89.80 | 90.00 | 89.60 | 90.00 | 88.77 | 19 |
| Feb 19, 2024 | 89.20 | 90.00 | 89.20 | 90.00 | 88.77 | 144 |
| Feb 16, 2024 | 90.20 | 91.00 | 90.20 | 91.00 | 89.76 | 77 |
| Feb 15, 2024 | 88.00 | 89.40 | 88.00 | 89.40 | 88.18 | - |
| Feb 14, 2024 | 88.00 | 88.20 | 88.00 | 88.20 | 86.99 | - |
| Feb 13, 2024 | 89.20 | 89.20 | 87.80 | 87.80 | 86.60 | 5 |
| Feb 12, 2024 | 88.00 | 88.20 | 88.00 | 88.20 | 86.99 | 64 |
| Feb 09, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.60 | 100 |
| Feb 08, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.01 | - |
| Feb 07, 2024 | 87.40 | 88.00 | 87.40 | 88.00 | 86.80 | 8 |
| Feb 06, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.02 | - |
| Feb 05, 2024 | 87.00 | 87.20 | 85.60 | 85.60 | 84.43 | 90 |
| Feb 02, 2024 | 86.60 | 87.40 | 86.60 | 87.00 | 85.81 | 210 |
| Feb 01, 2024 | 87.00 | 87.00 | 86.40 | 86.40 | 85.22 | 60 |
| Jan 31, 2024 | 88.00 | 88.00 | 87.20 | 87.20 | 86.01 | 7 |
| Jan 30, 2024 | 87.60 | 88.40 | 87.60 | 88.40 | 87.19 | 6 |
| Jan 29, 2024 | 87.60 | 88.20 | 87.60 | 88.20 | 86.99 | 156 |
| Jan 26, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.20 | - |
| Jan 25, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.43 | - |
| Jan 24, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.61 | - |
| Jan 23, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.43 | - |
| Jan 22, 2024 | 87.00 | 87.00 | 85.40 | 85.80 | 84.63 | 35 |
| Jan 19, 2024 | 85.40 | 85.40 | 84.80 | 85.40 | 84.23 | 50 |
| Jan 18, 2024 | 84.60 | 86.20 | 84.60 | 86.20 | 85.02 | 20 |
| Jan 17, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| Jan 16, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| Jan 15, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| Jan 12, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| Jan 11, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| Jan 10, 2024 | 86.20 | 87.00 | 85.40 | 85.40 | 84.23 | 62 |
| Jan 09, 2024 | 87.80 | 87.80 | 86.80 | 86.80 | 85.61 | 12 |
| Jan 08, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.60 | - |
| Jan 05, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.40 | - |
| Jan 04, 2024 | 88.00 | 88.00 | 87.80 | 87.80 | 86.60 | - |
| Jan 03, 2024 | 87.60 | 87.80 | 87.60 | 87.80 | 86.60 | - |
| Jan 02, 2024 | 86.40 | 87.40 | 86.40 | 87.40 | 86.20 | 200 |
| Dec 29, 2023 | 86.20 | 87.00 | 86.20 | 87.00 | 85.81 | 13 |
| Dec 28, 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 86.01 | 18 |
| Dec 27, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.81 | - |
| Dec 22, 2023 | 87.20 | 87.20 | 86.80 | 86.80 | 85.61 | 150 |
| Dec 21, 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 86.20 | - |
| Dec 20, 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 86.99 | - |
| Dec 19, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.81 | - |
| Dec 18, 2023 | 86.60 | 86.80 | 86.60 | 86.80 | 85.61 | 269 |
| Dec 15, 2023 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| Dec 14, 2023 | 85.20 | 86.40 | 85.20 | 86.40 | 85.22 | - |
| Dec 13, 2023 | 84.60 | 85.60 | 84.60 | 85.60 | 84.43 | 6 |
| Dec 12, 2023 | 85.80 | 86.20 | 85.00 | 85.00 | 83.84 | 212 |
| Dec 11, 2023 | 86.40 | 86.40 | 85.60 | 86.40 | 85.22 | 48 |
| *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.