Australia markets open in 1 hour 29 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
97.64+0.72 (+0.74%)
At close: 06:51PM GMT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202497.1197.6496.3897.6497.64254
20 Feb 202497.1997.7095.8896.8696.861,950
19 Feb 2024------
16 Feb 202497.4798.4197.1597.6297.62459
15 Feb 202495.7597.4395.7597.4397.431,118
14 Feb 202494.8695.1894.3794.7894.78307
13 Feb 202495.8295.8293.6994.2294.222,541
12 Feb 202495.5197.5995.5197.5897.58117
09 Feb 202495.0195.2394.6295.0195.01155
08 Feb 202494.2294.7194.1194.5294.52385
07 Feb 202494.8295.1993.9994.5894.58378
06 Feb 202493.4094.8593.1194.8494.8413,925
05 Feb 202492.0493.4791.7093.3193.31824
02 Feb 202492.9693.2491.8292.0892.08645
01 Feb 202494.6594.6593.8194.3294.327
31 Jan 202495.2095.7494.3094.3094.30199
30 Jan 202494.9995.7594.5495.7595.75113
29 Jan 202495.4195.4194.3694.5894.5825
26 Jan 202496.0196.4595.0795.4195.41631
25 Jan 202494.6695.0494.1994.6494.641,327
24 Jan 202494.2494.7694.0294.0294.02806
23 Jan 202494.7495.8494.3094.6894.68201
22 Jan 202492.9294.1192.7193.7293.72661
19 Jan 202493.1293.4192.4493.3993.3919
18 Jan 202492.8892.9892.0992.7392.7316
17 Jan 202492.3192.8292.0692.4492.4436
16 Jan 202493.5194.4493.1293.7093.7061
15 Jan 2024------
12 Jan 202495.7095.7094.0494.2994.29137
11 Jan 202494.2094.6293.1993.9793.9769
10 Jan 202495.1795.1793.6693.7593.759,082
09 Jan 202495.2496.1295.0195.2495.24454
08 Jan 202496.1196.4396.1196.4396.431
05 Jan 202496.5896.8696.4196.4196.41327
04 Jan 202497.7097.7096.6396.6396.63894
03 Jan 202496.7397.5695.3297.3897.38222
02 Jan 202495.2596.4194.9596.2296.22221
29 Dec 202395.7195.7494.9395.1095.10335
28 Dec 202396.4196.4395.8595.8595.8510
27 Dec 202396.7096.7096.5296.5796.57888
22 Dec 202396.3097.0696.2696.2696.2614
21 Dec 202396.7396.8495.9095.9095.9043
20 Dec 202396.7097.1796.3496.9396.9334
19 Dec 202395.7596.8795.7596.5696.56587
18 Dec 202396.0096.1995.2495.4795.47334
15 Dec 202394.9095.6994.4894.9994.9923
14 Dec 202393.9095.4093.7495.3195.31349
13 Dec 202390.8791.4090.8790.9390.9350
12 Dec 202392.2592.8191.4992.0092.0070
11 Dec 202392.6493.8492.1393.0393.037
08 Dec 202392.5594.0392.3692.7592.75648
07 Dec 202392.5092.9891.8691.8991.89142
06 Dec 202393.2293.8592.9092.9592.95221
05 Dec 202393.4993.9092.3393.2093.20194
04 Dec 202395.0595.7794.2894.3694.36223
01 Dec 202395.2696.3994.9095.7895.78545
30 Nov 202394.1895.3094.1894.5094.5097
29 Nov 202394.3994.9694.1294.1294.12542
28 Nov 202393.3593.9291.7293.8093.80652
27 Nov 202393.7493.9593.0093.0393.0362
24 Nov 202394.3294.7594.0094.1794.17132
24 Nov 20231.25 Dividend
23 Nov 2023------
22 Nov 202393.9195.1093.9194.6694.66582
21 Nov 202395.8996.4595.8296.3196.31164
20 Nov 202397.3197.4096.7096.9096.90135
17 Nov 202396.8697.1596.3897.1497.14241
16 Nov 202396.8897.2195.3495.8195.811,333
15 Nov 202396.7598.2496.3297.3497.34333
14 Nov 202394.8296.8094.8296.5796.572,965
13 Nov 202393.1394.1393.1393.9093.90501
10 Nov 202392.0993.6292.0993.6293.62396
09 Nov 202392.0292.0292.0292.0292.0227
08 Nov 2023------
07 Nov 202392.1292.1290.7090.8490.8496
06 Nov 202392.7093.2091.6991.7291.7233,363
03 Nov 202392.8992.9792.4992.8992.891,712
02 Nov 202390.8291.4590.4091.1591.15194
01 Nov 202390.4390.6088.6388.6388.63214
31 Oct 202390.7490.7489.9890.2290.2241
30 Oct 202391.3391.7089.0490.4990.4933
27 Oct 202390.2291.3788.4590.2090.20738
26 Oct 202389.3990.3089.3989.8289.827
25 Oct 202391.5591.5589.3689.4389.43155
24 Oct 202391.4892.4790.4991.9891.98631
23 Oct 202391.3291.7890.8690.8690.8614
20 Oct 202392.9692.9692.1392.3892.38468
19 Oct 202393.2593.5893.2593.3693.3615
18 Oct 202394.1394.5393.7894.3194.316
17 Oct 202392.9694.9792.5794.6294.62224
16 Oct 202393.2493.9093.0093.3593.355
13 Oct 202393.1193.7692.4192.8792.87526
12 Oct 202393.7594.3492.1492.1492.14391
11 Oct 202393.9294.1592.7492.8492.84327
10 Oct 202393.4294.4793.4294.4794.47274
09 Oct 202391.8692.6491.5692.6492.6416
06 Oct 202390.2091.0989.7491.0991.09509
05 Oct 202393.0593.1290.7490.9790.97280
04 Oct 202395.6295.6293.0293.1093.10265
03 Oct 202394.2694.3794.1594.2694.26169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...