LyondellBasell Industries N.V. (DLY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 11:27AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 92.86 | 97.40 | 92.86 | 97.40 | 97.40 | 22 |
| 25 Apr 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
| 24 Apr 2024 | 93.66 | 93.66 | 93.28 | 93.28 | 93.28 | - |
| 23 Apr 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
| 22 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 1 |
| 19 Apr 2024 | 92.52 | 92.94 | 92.52 | 92.94 | 92.94 | - |
| 18 Apr 2024 | 93.20 | 94.06 | 93.20 | 94.06 | 94.06 | 12 |
| 17 Apr 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
| 16 Apr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| 15 Apr 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
| 12 Apr 2024 | 96.10 | 96.10 | 95.94 | 95.94 | 95.94 | - |
| 11 Apr 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| 10 Apr 2024 | 96.16 | 97.00 | 96.16 | 97.00 | 97.00 | 210 |
| 09 Apr 2024 | 94.82 | 96.40 | 94.82 | 96.40 | 96.40 | 130 |
| 08 Apr 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| 05 Apr 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| 04 Apr 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| 03 Apr 2024 | 96.08 | 97.96 | 96.08 | 97.96 | 97.96 | 12 |
| 02 Apr 2024 | 94.68 | 96.02 | 94.68 | 96.02 | 96.02 | - |
| 28 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 27 Mar 2024 | 93.20 | 95.20 | 93.20 | 95.20 | 95.20 | 25 |
| 26 Mar 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 25 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 22 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 21 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 20 Mar 2024 | 90.80 | 92.20 | 90.80 | 92.20 | 92.20 | 24 |
| 19 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 40 |
| 18 Mar 2024 | 92.00 | 92.20 | 92.00 | 92.20 | 92.20 | 1 |
| 15 Mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 14 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 13 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 12 Mar 2024 | 91.60 | 92.00 | 91.60 | 92.00 | 92.00 | 300 |
| 11 Mar 2024 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | - |
| 08 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 07 Mar 2024 | 91.20 | 91.40 | 91.20 | 91.40 | 91.40 | - |
| 06 Mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 05 Mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 17 |
| 04 Mar 2024 | 91.20 | 92.40 | 91.00 | 92.40 | 92.40 | 50 |
| 01 Mar 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 01 Mar 2024 | 1.25 Dividend | |||||
| 29 Feb 2024 | 91.00 | 91.40 | 91.00 | 91.40 | 90.15 | 11 |
| 28 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.76 | - |
| 27 Feb 2024 | 90.60 | 91.20 | 90.60 | 91.20 | 89.95 | 2 |
| 26 Feb 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 89.95 | 20 |
| 23 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 89.36 | - |
| 22 Feb 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.37 | - |
| 21 Feb 2024 | 88.60 | 89.40 | 88.60 | 89.40 | 88.18 | 20 |
| 20 Feb 2024 | 89.80 | 90.00 | 89.60 | 90.00 | 88.77 | 19 |
| 19 Feb 2024 | 89.20 | 90.00 | 89.20 | 90.00 | 88.77 | 144 |
| 16 Feb 2024 | 90.20 | 91.00 | 90.20 | 91.00 | 89.76 | 77 |
| 15 Feb 2024 | 88.00 | 89.40 | 88.00 | 89.40 | 88.18 | - |
| 14 Feb 2024 | 88.00 | 88.20 | 88.00 | 88.20 | 86.99 | - |
| 13 Feb 2024 | 89.20 | 89.20 | 87.80 | 87.80 | 86.60 | 5 |
| 12 Feb 2024 | 88.00 | 88.20 | 88.00 | 88.20 | 86.99 | 64 |
| 09 Feb 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.60 | 100 |
| 08 Feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.01 | - |
| 07 Feb 2024 | 87.40 | 88.00 | 87.40 | 88.00 | 86.80 | 8 |
| 06 Feb 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.02 | - |
| 05 Feb 2024 | 87.00 | 87.20 | 85.60 | 85.60 | 84.43 | 90 |
| 02 Feb 2024 | 86.60 | 87.40 | 86.60 | 87.00 | 85.81 | 210 |
| 01 Feb 2024 | 87.00 | 87.00 | 86.40 | 86.40 | 85.22 | 60 |
| 31 Jan 2024 | 88.00 | 88.00 | 87.20 | 87.20 | 86.01 | 7 |
| 30 Jan 2024 | 87.60 | 88.40 | 87.60 | 88.40 | 87.19 | 6 |
| 29 Jan 2024 | 87.60 | 88.20 | 87.60 | 88.20 | 86.99 | 156 |
| 26 Jan 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.20 | - |
| 25 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.43 | - |
| 24 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.61 | - |
| 23 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.43 | - |
| 22 Jan 2024 | 87.00 | 87.00 | 85.40 | 85.80 | 84.63 | 35 |
| 19 Jan 2024 | 85.40 | 85.40 | 84.80 | 85.40 | 84.23 | 50 |
| 18 Jan 2024 | 84.60 | 86.20 | 84.60 | 86.20 | 85.02 | 20 |
| 17 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| 16 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| 15 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| 12 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| 11 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| 10 Jan 2024 | 86.20 | 87.00 | 85.40 | 85.40 | 84.23 | 62 |
| 09 Jan 2024 | 87.80 | 87.80 | 86.80 | 86.80 | 85.61 | 12 |
| 08 Jan 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.60 | - |
| 05 Jan 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.40 | - |
| 04 Jan 2024 | 88.00 | 88.00 | 87.80 | 87.80 | 86.60 | - |
| 03 Jan 2024 | 87.60 | 87.80 | 87.60 | 87.80 | 86.60 | - |
| 02 Jan 2024 | 86.40 | 87.40 | 86.40 | 87.40 | 86.20 | 200 |
| 29 Dec 2023 | 86.20 | 87.00 | 86.20 | 87.00 | 85.81 | 13 |
| 28 Dec 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 86.01 | 18 |
| 27 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.81 | - |
| 22 Dec 2023 | 87.20 | 87.20 | 86.80 | 86.80 | 85.61 | 150 |
| 21 Dec 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 86.20 | - |
| 20 Dec 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 86.99 | - |
| 19 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.81 | - |
| 18 Dec 2023 | 86.60 | 86.80 | 86.60 | 86.80 | 85.61 | 269 |
| 15 Dec 2023 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
| 14 Dec 2023 | 85.20 | 86.40 | 85.20 | 86.40 | 85.22 | - |
| 13 Dec 2023 | 84.60 | 85.60 | 84.60 | 85.60 | 84.43 | 6 |
| 12 Dec 2023 | 85.80 | 86.20 | 85.00 | 85.00 | 83.84 | 212 |
| 11 Dec 2023 | 86.40 | 86.40 | 85.60 | 86.40 | 85.22 | 48 |
| 08 Dec 2023 | 85.20 | 85.20 | 85.20 | 85.20 | 84.03 | - |
| 07 Dec 2023 | 85.40 | 85.40 | 84.80 | 84.80 | 83.64 | - |
| 06 Dec 2023 | 85.80 | 86.40 | 85.80 | 86.40 | 85.22 | 558 |
| 05 Dec 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 85.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.