LyondellBasell Industries NV (DLY.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 20 |
| Jul 01, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| Jun 28, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| Jun 27, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| Jun 26, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| Jun 25, 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| Jun 24, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| Jun 21, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| Jun 20, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| Jun 19, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| Jun 18, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| Jun 17, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| Jun 14, 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
| Jun 13, 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
| Jun 12, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| Jun 11, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
| Jun 10, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
| Jun 07, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| Jun 06, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| Jun 05, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| Jun 04, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| Jun 03, 2024 | 90.24 | 90.24 | 87.72 | 87.72 | 87.72 | 20 |
| Jun 03, 2024 | 1.34 Dividend | |||||
| May 31, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 88.28 | - |
| May 30, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 87.95 | - |
| May 29, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.46 | - |
| May 28, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.46 | - |
| May 27, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.46 | - |
| May 24, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.15 | - |
| May 23, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 90.09 | - |
| May 22, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 91.00 | - |
| May 21, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 91.00 | - |
| May 20, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.06 | - |
| May 17, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 91.02 | - |
| May 16, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.20 | - |
| May 15, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 92.81 | - |
| May 14, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 92.91 | - |
| May 13, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 93.13 | - |
| May 10, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 93.24 | - |
| May 09, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 93.24 | - |
| May 08, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 92.67 | - |
| May 07, 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 91.18 | - |
| May 06, 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 91.18 | - |
| May 03, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 91.53 | - |
| May 02, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 91.79 | - |
| Apr 30, 2024 | 95.12 | 95.12 | 94.44 | 94.44 | 93.03 | 25 |
| Apr 29, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 93.70 | - |
| Apr 26, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 92.08 | - |
| Apr 25, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 92.87 | - |
| Apr 24, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 93.05 | - |
| Apr 23, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 93.26 | - |
| Apr 22, 2024 | 94.34 | 94.68 | 94.34 | 94.68 | 93.26 | 47 |
| Apr 19, 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 91.73 | - |
| Apr 18, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 92.42 | - |
| Apr 17, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 92.42 | - |
| Apr 16, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 93.44 | - |
| Apr 15, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 94.54 | - |
| Apr 12, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 94.74 | - |
| Apr 11, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 94.74 | - |
| Apr 10, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 94.74 | - |
| Apr 09, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 94.54 | - |
| Apr 08, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 95.45 | - |
| Apr 05, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 95.45 | - |
| Apr 04, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 95.90 | - |
| Apr 03, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 94.68 | - |
| Apr 02, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 93.26 | - |
| Mar 28, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 93.19 | - |
| Mar 27, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.81 | - |
| Mar 26, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.61 | - |
| Mar 25, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.00 | - |
| Mar 22, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.00 | - |
| Mar 21, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.00 | - |
| Mar 20, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 90.82 | - |
| Mar 19, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 90.82 | - |
| Mar 18, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 90.82 | - |
| Mar 15, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 90.82 | - |
| Mar 14, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.22 | - |
| Mar 13, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| Mar 12, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| Mar 11, 2024 | 90.60 | 91.40 | 90.60 | 91.40 | 90.03 | 12 |
| Mar 08, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 89.25 | - |
| Mar 07, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.43 | - |
| Mar 06, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.81 | - |
| Mar 05, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.81 | - |
| Mar 04, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| Mar 01, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| Mar 01, 2024 | 1.25 Dividend | |||||
| Feb 29, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 88.61 | - |
| Feb 28, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 88.61 | - |
| Feb 27, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 88.61 | - |
| Feb 26, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 88.80 | - |
| Feb 23, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 88.02 | - |
| Feb 22, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 87.24 | - |
| Feb 21, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 86.66 | - |
| Feb 20, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.83 | - |
| Feb 19, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.83 | - |
| Feb 16, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 87.63 | - |
| Feb 15, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 86.08 | - |
| Feb 14, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 86.27 | - |
| Feb 13, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 86.66 | - |
| *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.