Australia markets close in 1 hour 55 minutes

LyondellBasell Industries N.V. (0EDD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
99.25-0.92 (-0.92%)
At close: 06:43PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024100.30100.4198.7999.0699.06175
15 Apr 2024102.61102.63100.17100.17100.17419
12 Apr 2024103.13103.15101.63101.63101.63696
11 Apr 2024103.25103.89102.69103.14103.14460
10 Apr 2024103.50104.82103.08103.08103.08663
09 Apr 2024105.32105.32104.28105.02105.02806
08 Apr 2024104.93105.18104.42104.55104.55131
05 Apr 2024104.13104.87103.68104.87104.87626
04 Apr 2024106.46106.54105.34105.34105.341,642
03 Apr 2024105.99106.13105.35105.46105.46573
02 Apr 2024103.63104.12103.55103.55103.55477
28 Mar 2024103.02103.13102.39102.48102.48917
27 Mar 2024102.51102.53101.59102.03102.03360
26 Mar 2024100.49101.50100.49101.17101.1752,886
25 Mar 2024101.05101.25100.64100.67100.67957
22 Mar 2024101.50101.66100.88100.88100.88516
21 Mar 2024102.30102.65100.99101.20101.201,027
20 Mar 2024100.39101.7098.95101.70101.70232
19 Mar 202499.93100.3099.3199.4699.461,783
18 Mar 2024100.37101.08100.01100.26100.26861
15 Mar 202499.63101.2399.63100.61100.61520
14 Mar 2024100.72101.6199.69100.19100.19914
13 Mar 2024101.86102.42100.90101.91101.91345
12 Mar 2024100.83101.19100.50100.87100.87125
11 Mar 202499.13101.2998.90101.29101.2919
08 Mar 202499.1599.6499.0099.0699.06127
07 Mar 2024100.95100.9699.2199.3799.37246
06 Mar 2024102.78102.78100.19101.21101.2118,407
05 Mar 2024101.07102.35100.84101.76101.7684,821
04 Mar 2024100.09102.6799.74102.67102.67794
01 Mar 202498.6599.5298.4199.5299.52422
01 Mar 20241.25 Dividend
29 Feb 202498.99100.0498.80100.0398.782,352
28 Feb 202498.4599.5698.3598.9397.69130,042
27 Feb 202499.1499.2798.0698.8497.60270
26 Feb 202499.0699.1298.3098.9197.67609
23 Feb 202499.4199.5099.3499.3498.10110
22 Feb 202497.4098.2897.2498.2897.05340
21 Feb 202497.1197.6496.3897.6496.42254
20 Feb 202497.1997.7095.8896.8695.651,950
19 Feb 2024------
16 Feb 202497.4798.4197.1597.6296.40459
15 Feb 202495.7597.4395.7597.4396.211,118
14 Feb 202494.8695.1894.3794.7893.60307
13 Feb 202495.8295.8293.6994.2293.042,541
12 Feb 202495.5197.5995.5197.5896.36117
09 Feb 202495.0195.2394.6295.0193.82155
08 Feb 202494.2294.7194.1194.5293.34385
07 Feb 202494.8295.1993.9994.5893.40378
06 Feb 202493.4094.8593.1194.8493.6513,925
05 Feb 202492.0493.4791.7093.3192.14824
02 Feb 202492.9693.2491.8292.0890.93645
01 Feb 202494.6594.6593.8194.3293.147
31 Jan 202495.2095.7494.3094.3093.12199
30 Jan 202494.9995.7594.5495.7594.55113
29 Jan 202495.4195.4194.3694.5893.4025
26 Jan 202496.0196.4595.0795.4194.22631
25 Jan 202494.6695.0494.1994.6493.461,327
24 Jan 202494.2494.7694.0294.0292.85806
23 Jan 202494.7495.8494.3094.6893.50201
22 Jan 202492.9294.1192.7193.7292.55661
19 Jan 202493.1293.4192.4493.3992.2219
18 Jan 202492.8892.9892.0992.7391.5716
17 Jan 202492.3192.8292.0692.4491.2836
16 Jan 202493.5194.4493.1293.7092.5361
15 Jan 2024------
12 Jan 202495.7095.7094.0494.2993.11137
11 Jan 202494.2094.6293.1993.9792.8069
10 Jan 202495.1795.1793.6693.7592.589,082
09 Jan 202495.2496.1295.0195.2494.05454
08 Jan 202496.1196.4396.1196.4395.221
05 Jan 202496.5896.8696.4196.4195.21327
04 Jan 202497.7097.7096.6396.6395.42894
03 Jan 202496.7397.5695.3297.3896.16222
02 Jan 202495.2596.4194.9596.2295.02221
29 Dec 202395.7195.7494.9395.1093.91335
28 Dec 202396.4196.4395.8595.8594.6510
27 Dec 202396.7096.7096.5296.5795.36888
22 Dec 202396.3097.0696.2696.2695.0614
21 Dec 202396.7396.8495.9095.9094.7043
20 Dec 202396.7097.1796.3496.9395.7234
19 Dec 202395.7596.8795.7596.5695.35587
18 Dec 202396.0096.1995.2495.4794.28334
15 Dec 202394.9095.6994.4894.9993.8123
14 Dec 202393.9095.4093.7495.3194.11349
13 Dec 202390.8791.4090.8790.9389.7950
12 Dec 202392.2592.8191.4992.0090.8570
11 Dec 202392.6493.8492.1393.0391.877
08 Dec 202392.5594.0392.3692.7591.59648
07 Dec 202392.5092.9891.8691.8990.74142
06 Dec 202393.2293.8592.9092.9591.79221
05 Dec 202393.4993.9092.3393.2092.04194
04 Dec 202395.0595.7794.2894.3693.18223
01 Dec 202395.2696.3994.9095.7894.59545
30 Nov 202394.1895.3094.1894.5093.3297
29 Nov 202394.3994.9694.1294.1292.94542
28 Nov 202393.3593.9291.7293.8092.62652
27 Nov 202393.7493.9593.0093.0391.8762
24 Nov 202394.3294.7594.0094.1793.00132
24 Nov 20231.25 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...