UK markets closed

LyondellBasell Industries NV (DLY.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
89.560.00 (0.00%)
At close: 08:04AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202489.5689.5689.5689.5689.5620
27 Jun 202489.5689.5689.5689.5689.56-
26 Jun 202489.5689.5689.5689.5689.56-
25 Jun 202490.5690.5690.5690.5690.56-
24 Jun 202488.8888.8888.8888.8888.88-
21 Jun 202488.8888.8888.8888.8888.88-
20 Jun 202488.8888.8888.8888.8888.88-
19 Jun 202488.4288.4288.4288.4288.42-
18 Jun 202487.4687.4687.4687.4687.46-
17 Jun 202487.4687.4687.4687.4687.46-
14 Jun 202489.0289.0289.0289.0289.02-
13 Jun 202489.0289.0289.0289.0289.02-
12 Jun 202489.4489.4489.4489.4489.44-
11 Jun 202489.0489.0489.0489.0489.04-
10 Jun 202489.1689.1689.1689.1689.16-
07 Jun 202487.3687.3687.3687.3687.36-
06 Jun 202487.3687.3687.3687.3687.36-
05 Jun 202487.3687.3687.3687.3687.36-
04 Jun 202487.7287.7287.7287.7287.72-
03 Jun 202490.2490.2487.7287.7287.7220
03 Jun 20241.34 Dividend
31 May 202489.6289.6289.6289.6288.28-
30 May 202489.2889.2889.2889.2887.95-
29 May 202490.8290.8290.8290.8289.46-
28 May 202490.8290.8290.8290.8289.46-
27 May 202490.8290.8290.8290.8289.46-
24 May 202490.5090.5090.5090.5089.15-
23 May 202491.4691.4691.4691.4690.09-
22 May 202492.3892.3892.3892.3891.00-
21 May 202492.3892.3892.3892.3891.00-
20 May 202492.4492.4492.4492.4491.06-
17 May 202492.4092.4092.4092.4091.02-
16 May 202492.5892.5892.5892.5891.20-
15 May 202494.2294.2294.2294.2292.81-
14 May 202494.3294.3294.3294.3292.91-
13 May 202494.5494.5494.5494.5493.13-
10 May 202494.6694.6694.6694.6693.24-
09 May 202494.6694.6694.6694.6693.24-
08 May 202494.0894.0894.0894.0892.67-
07 May 202492.5692.5692.5692.5691.18-
06 May 202492.5692.5692.5692.5691.18-
03 May 202492.9292.9292.9292.9291.53-
02 May 202493.1893.1893.1893.1891.79-
30 Apr 202495.1295.1294.4494.4493.0325
29 Apr 202495.1295.1295.1295.1293.70-
26 Apr 202493.4893.4893.4893.4892.08-
25 Apr 202494.2894.2894.2894.2892.87-
24 Apr 202494.4694.4694.4694.4693.05-
23 Apr 202494.6894.6894.6894.6893.26-
22 Apr 202494.3494.6894.3494.6893.2647
19 Apr 202493.1293.1293.1293.1291.73-
18 Apr 202493.8293.8293.8293.8292.42-
17 Apr 202493.8293.8293.8293.8292.42-
16 Apr 202494.8694.8694.8694.8693.44-
15 Apr 202495.9895.9895.9895.9894.54-
12 Apr 202496.1896.1896.1896.1894.74-
11 Apr 202496.1896.1896.1896.1894.74-
10 Apr 202496.1896.1896.1896.1894.74-
09 Apr 202495.9895.9895.9895.9894.54-
08 Apr 202496.9096.9096.9096.9095.45-
05 Apr 202496.9096.9096.9096.9095.45-
04 Apr 202497.3697.3697.3697.3695.90-
03 Apr 202496.1296.1296.1296.1294.68-
02 Apr 202494.6894.6894.6894.6893.26-
28 Mar 202494.6094.6094.6094.6093.19-
27 Mar 202493.2093.2093.2093.2091.81-
26 Mar 202493.0093.0093.0093.0091.61-
25 Mar 202493.4093.4093.4093.4092.00-
22 Mar 202493.4093.4093.4093.4092.00-
21 Mar 202493.4093.4093.4093.4092.00-
20 Mar 202492.2092.2092.2092.2090.82-
19 Mar 202492.2092.2092.2092.2090.82-
18 Mar 202492.2092.2092.2092.2090.82-
15 Mar 202492.2092.2092.2092.2090.82-
14 Mar 202492.6092.6092.6092.6091.22-
13 Mar 202491.6091.6091.6091.6090.23-
12 Mar 202491.6091.6091.6091.6090.23-
11 Mar 202490.6091.4090.6091.4090.0312
08 Mar 202490.6090.6090.6090.6089.25-
07 Mar 202491.8091.8091.8091.8090.43-
06 Mar 202493.2093.2093.2093.2091.81-
05 Mar 202493.2093.2093.2093.2091.81-
04 Mar 202491.6091.6091.6091.6090.23-
01 Mar 202491.6091.6091.6091.6090.23-
01 Mar 20241.25 Dividend
29 Feb 202491.2091.2091.2091.2088.61-
28 Feb 202491.2091.2091.2091.2088.61-
27 Feb 202491.2091.2091.2091.2088.61-
26 Feb 202491.4091.4091.4091.4088.80-
23 Feb 202490.6090.6090.6090.6088.02-
22 Feb 202489.8089.8089.8089.8087.24-
21 Feb 202489.2089.2089.2089.2086.66-
20 Feb 202490.4090.4090.4090.4087.83-
19 Feb 202490.4090.4090.4090.4087.83-
16 Feb 202490.2090.2090.2090.2087.63-
15 Feb 202488.6088.6088.6088.6086.08-
14 Feb 202488.8088.8088.8088.8086.27-
13 Feb 202489.2089.2089.2089.2086.66-
12 Feb 202488.2088.2088.2088.2085.69-
09 Feb 202487.8087.8087.8087.8085.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...