LyondellBasell Industries NV (DLY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 89.04 | 89.34 | 89.00 | 89.16 | 89.16 | 30 |
| 27 Jun 2024 | 88.94 | 89.52 | 88.88 | 89.30 | 89.30 | - |
| 26 Jun 2024 | 88.68 | 88.80 | 88.44 | 88.80 | 88.80 | - |
| 25 Jun 2024 | 90.38 | 90.46 | 88.56 | 88.56 | 88.56 | - |
| 24 Jun 2024 | 89.12 | 90.28 | 88.86 | 90.28 | 90.28 | - |
| 21 Jun 2024 | 88.18 | 88.38 | 88.08 | 88.08 | 88.08 | - |
| 20 Jun 2024 | 88.70 | 88.88 | 88.70 | 88.88 | 88.88 | - |
| 19 Jun 2024 | 88.22 | 88.50 | 88.22 | 88.36 | 88.36 | - |
| 18 Jun 2024 | 87.22 | 88.32 | 87.02 | 88.32 | 88.32 | - |
| 17 Jun 2024 | 86.08 | 86.74 | 86.08 | 86.74 | 86.74 | - |
| 14 Jun 2024 | 88.56 | 88.56 | 87.32 | 87.32 | 87.32 | - |
| 13 Jun 2024 | 88.14 | 88.34 | 87.50 | 88.34 | 88.34 | - |
| 12 Jun 2024 | 89.22 | 89.34 | 88.78 | 88.78 | 88.78 | - |
| 11 Jun 2024 | 88.16 | 88.72 | 88.16 | 88.72 | 88.72 | - |
| 10 Jun 2024 | 88.76 | 89.02 | 88.22 | 88.36 | 88.36 | - |
| 07 Jun 2024 | 87.02 | 88.80 | 86.84 | 88.74 | 88.74 | - |
| 06 Jun 2024 | 86.78 | 87.38 | 86.56 | 87.08 | 87.08 | - |
| 05 Jun 2024 | 86.52 | 87.44 | 86.46 | 86.98 | 86.98 | 30 |
| 04 Jun 2024 | 86.98 | 87.04 | 86.90 | 86.90 | 86.90 | - |
| 03 Jun 2024 | 90.08 | 90.08 | 86.78 | 86.78 | 86.78 | - |
| 03 Jun 2024 | 1.34 Dividend | |||||
| 31 May 2024 | 89.44 | 90.08 | 89.44 | 90.08 | 88.74 | - |
| 30 May 2024 | 88.72 | 89.44 | 88.24 | 89.34 | 88.01 | - |
| 29 May 2024 | 90.32 | 90.32 | 89.82 | 89.82 | 88.48 | - |
| 28 May 2024 | 90.62 | 91.12 | 90.56 | 90.58 | 89.23 | - |
| 27 May 2024 | 90.32 | 91.24 | 90.32 | 91.24 | 89.88 | - |
| 24 May 2024 | 89.82 | 90.26 | 89.82 | 89.92 | 88.58 | - |
| 23 May 2024 | 90.54 | 90.72 | 90.00 | 90.00 | 88.66 | - |
| 22 May 2024 | 91.82 | 92.10 | 90.06 | 90.52 | 89.17 | - |
| 21 May 2024 | 91.48 | 91.92 | 91.38 | 91.92 | 90.55 | - |
| 20 May 2024 | 92.22 | 92.28 | 91.66 | 91.74 | 90.38 | - |
| 17 May 2024 | 91.38 | 92.34 | 91.38 | 92.34 | 90.97 | - |
| 16 May 2024 | 91.60 | 91.84 | 91.52 | 91.52 | 90.16 | - |
| 15 May 2024 | 93.26 | 93.26 | 91.78 | 91.78 | 90.41 | - |
| 14 May 2024 | 93.38 | 93.66 | 93.32 | 93.32 | 91.93 | - |
| 13 May 2024 | 93.60 | 94.00 | 93.40 | 93.40 | 92.01 | - |
| 10 May 2024 | 94.08 | 94.34 | 93.92 | 93.92 | 92.52 | - |
| 09 May 2024 | 94.44 | 95.04 | 94.32 | 94.32 | 92.92 | - |
| 08 May 2024 | 93.88 | 94.98 | 93.88 | 94.98 | 93.57 | - |
| 07 May 2024 | 92.18 | 92.54 | 92.18 | 92.54 | 91.16 | - |
| 06 May 2024 | 91.64 | 92.78 | 91.58 | 91.94 | 90.57 | - |
| 03 May 2024 | 92.00 | 92.36 | 91.82 | 91.84 | 90.47 | - |
| 02 May 2024 | 92.32 | 92.72 | 91.88 | 91.88 | 90.51 | - |
| 30 Apr 2024 | 94.42 | 94.42 | 93.30 | 93.30 | 91.91 | - |
| 29 Apr 2024 | 94.92 | 95.06 | 93.92 | 93.92 | 92.52 | - |
| 26 Apr 2024 | 92.64 | 95.80 | 92.46 | 95.28 | 93.86 | - |
| 25 Apr 2024 | 93.34 | 93.62 | 92.26 | 92.26 | 90.89 | - |
| 24 Apr 2024 | 93.52 | 93.52 | 93.26 | 93.26 | 91.87 | - |
| 23 Apr 2024 | 93.88 | 93.92 | 93.40 | 93.56 | 92.17 | - |
| 22 Apr 2024 | 94.20 | 94.50 | 93.92 | 93.92 | 92.52 | - |
| 19 Apr 2024 | 92.32 | 93.96 | 92.32 | 93.76 | 92.37 | - |
| 18 Apr 2024 | 93.04 | 93.28 | 92.94 | 92.94 | 91.56 | - |
| 17 Apr 2024 | 92.84 | 93.68 | 92.74 | 93.08 | 91.70 | - |
| 16 Apr 2024 | 93.96 | 94.04 | 92.72 | 92.96 | 91.58 | - |
| 15 Apr 2024 | 95.04 | 95.04 | 93.84 | 93.84 | 92.44 | - |
| 12 Apr 2024 | 95.64 | 96.20 | 95.18 | 95.18 | 93.76 | - |
| 11 Apr 2024 | 95.82 | 95.82 | 95.56 | 95.78 | 94.36 | - |
| 10 Apr 2024 | 95.98 | 97.00 | 95.60 | 95.60 | 94.18 | - |
| 09 Apr 2024 | 95.04 | 96.16 | 94.68 | 96.16 | 94.73 | - |
| 08 Apr 2024 | 96.06 | 96.16 | 95.86 | 95.96 | 94.53 | - |
| 05 Apr 2024 | 95.96 | 96.24 | 95.58 | 96.24 | 94.81 | - |
| 04 Apr 2024 | 97.14 | 97.52 | 96.88 | 96.88 | 95.44 | - |
| 03 Apr 2024 | 95.92 | 97.44 | 95.92 | 97.18 | 95.73 | - |
| 02 Apr 2024 | 94.48 | 95.82 | 94.44 | 95.60 | 94.18 | - |
| 28 Mar 2024 | 94.60 | 94.80 | 94.40 | 94.40 | 93.00 | - |
| 27 Mar 2024 | 93.00 | 94.20 | 93.00 | 93.80 | 92.40 | - |
| 26 Mar 2024 | 92.00 | 93.00 | 92.00 | 92.80 | 91.42 | - |
| 25 Mar 2024 | 92.80 | 92.80 | 92.20 | 92.40 | 91.03 | - |
| 22 Mar 2024 | 92.80 | 93.00 | 92.80 | 92.80 | 91.42 | - |
| 21 Mar 2024 | 93.20 | 93.40 | 92.80 | 92.80 | 91.42 | - |
| 20 Mar 2024 | 91.40 | 92.80 | 91.40 | 92.60 | 91.22 | - |
| 19 Mar 2024 | 91.60 | 91.80 | 91.00 | 91.00 | 89.65 | - |
| 18 Mar 2024 | 91.80 | 91.80 | 91.20 | 91.60 | 90.24 | - |
| 15 Mar 2024 | 91.40 | 92.20 | 91.20 | 91.80 | 90.43 | - |
| 14 Mar 2024 | 92.40 | 92.60 | 91.40 | 91.40 | 90.04 | - |
| 13 Mar 2024 | 91.60 | 93.00 | 91.40 | 92.20 | 90.83 | - |
| 12 Mar 2024 | 91.40 | 92.40 | 91.40 | 91.80 | 90.43 | - |
| 11 Mar 2024 | 89.80 | 91.80 | 89.80 | 91.80 | 90.43 | - |
| 08 Mar 2024 | 90.00 | 90.20 | 89.80 | 90.20 | 88.86 | - |
| 07 Mar 2024 | 91.00 | 91.40 | 90.20 | 90.20 | 88.86 | - |
| 06 Mar 2024 | 93.00 | 93.00 | 92.20 | 92.20 | 90.83 | - |
| 05 Mar 2024 | 93.00 | 93.40 | 93.00 | 93.40 | 92.01 | - |
| 04 Mar 2024 | 91.00 | 93.80 | 91.00 | 93.80 | 92.40 | - |
| 01 Mar 2024 | 91.40 | 91.40 | 91.00 | 91.00 | 89.65 | - |
| 01 Mar 2024 | 1.25 Dividend | |||||
| 29 Feb 2024 | 90.80 | 91.80 | 90.60 | 91.80 | 89.20 | - |
| 28 Feb 2024 | 91.00 | 91.00 | 90.80 | 91.00 | 88.43 | - |
| 27 Feb 2024 | 90.60 | 90.60 | 90.40 | 90.40 | 87.84 | - |
| 26 Feb 2024 | 91.20 | 91.20 | 90.40 | 90.40 | 87.84 | - |
| 23 Feb 2024 | 90.40 | 91.40 | 90.40 | 91.20 | 88.62 | - |
| 22 Feb 2024 | 89.60 | 90.20 | 89.60 | 90.20 | 87.65 | - |
| 21 Feb 2024 | 88.60 | 89.40 | 88.40 | 89.40 | 86.87 | - |
| 20 Feb 2024 | 89.80 | 89.80 | 89.00 | 89.00 | 86.48 | - |
| 19 Feb 2024 | 90.20 | 91.00 | 89.60 | 89.60 | 87.07 | 200 |
| 16 Feb 2024 | 90.00 | 90.80 | 90.00 | 90.00 | 87.45 | - |
| 15 Feb 2024 | 88.00 | 89.80 | 87.80 | 89.80 | 87.26 | - |
| 14 Feb 2024 | 88.00 | 88.20 | 87.60 | 87.60 | 85.12 | - |
| 13 Feb 2024 | 89.00 | 89.00 | 87.00 | 87.20 | 84.73 | - |
| 12 Feb 2024 | 88.00 | 89.60 | 88.00 | 89.60 | 87.07 | - |
| 09 Feb 2024 | 87.60 | 87.80 | 87.60 | 87.60 | 85.12 | - |
| *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.