LyondellBasell Industries N.V. (0EDD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:02PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 99.94 | 100.28 | 99.94 | 100.11 | 100.11 | 336 |
| 23 Apr 2024 | 100.05 | 100.81 | 99.58 | 100.81 | 100.81 | 15 |
| 22 Apr 2024 | 100.31 | 101.02 | 100.25 | 101.02 | 101.02 | 71 |
| 19 Apr 2024 | 100.20 | 100.72 | 99.15 | 100.53 | 100.53 | 986 |
| 18 Apr 2024 | 99.87 | 100.58 | 99.14 | 99.16 | 99.16 | 330 |
| 17 Apr 2024 | 99.88 | 100.19 | 99.43 | 99.43 | 99.43 | 516 |
| 16 Apr 2024 | 100.30 | 100.41 | 98.79 | 99.25 | 99.25 | 246 |
| 15 Apr 2024 | 102.61 | 102.63 | 100.17 | 100.17 | 100.17 | 419 |
| 12 Apr 2024 | 103.13 | 103.15 | 101.63 | 101.63 | 101.63 | 696 |
| 11 Apr 2024 | 103.25 | 103.89 | 102.69 | 103.14 | 103.14 | 460 |
| 10 Apr 2024 | 103.50 | 104.82 | 103.08 | 103.08 | 103.08 | 663 |
| 09 Apr 2024 | 105.32 | 105.32 | 104.28 | 105.02 | 105.02 | 806 |
| 08 Apr 2024 | 104.93 | 105.18 | 104.42 | 104.55 | 104.55 | 131 |
| 05 Apr 2024 | 104.13 | 104.87 | 103.68 | 104.87 | 104.87 | 626 |
| 04 Apr 2024 | 106.46 | 106.54 | 105.34 | 105.34 | 105.34 | 1,642 |
| 03 Apr 2024 | 105.99 | 106.13 | 105.35 | 105.46 | 105.46 | 573 |
| 02 Apr 2024 | 103.63 | 104.12 | 103.55 | 103.55 | 103.55 | 477 |
| 28 Mar 2024 | 103.02 | 103.13 | 102.39 | 102.48 | 102.48 | 917 |
| 27 Mar 2024 | 102.51 | 102.53 | 101.59 | 102.03 | 102.03 | 360 |
| 26 Mar 2024 | 100.49 | 101.50 | 100.49 | 101.17 | 101.17 | 52,886 |
| 25 Mar 2024 | 101.05 | 101.25 | 100.64 | 100.67 | 100.67 | 957 |
| 22 Mar 2024 | 101.50 | 101.66 | 100.88 | 100.88 | 100.88 | 516 |
| 21 Mar 2024 | 102.30 | 102.65 | 100.99 | 101.20 | 101.20 | 1,027 |
| 20 Mar 2024 | 100.39 | 101.70 | 98.95 | 101.70 | 101.70 | 232 |
| 19 Mar 2024 | 99.93 | 100.30 | 99.31 | 99.46 | 99.46 | 1,783 |
| 18 Mar 2024 | 100.37 | 101.08 | 100.01 | 100.26 | 100.26 | 861 |
| 15 Mar 2024 | 99.63 | 101.23 | 99.63 | 100.61 | 100.61 | 520 |
| 14 Mar 2024 | 100.72 | 101.61 | 99.69 | 100.19 | 100.19 | 914 |
| 13 Mar 2024 | 101.86 | 102.42 | 100.90 | 101.91 | 101.91 | 345 |
| 12 Mar 2024 | 100.83 | 101.19 | 100.50 | 100.87 | 100.87 | 125 |
| 11 Mar 2024 | 99.13 | 101.29 | 98.90 | 101.29 | 101.29 | 19 |
| 08 Mar 2024 | 99.15 | 99.64 | 99.00 | 99.06 | 99.06 | 127 |
| 07 Mar 2024 | 100.95 | 100.96 | 99.21 | 99.37 | 99.37 | 246 |
| 06 Mar 2024 | 102.78 | 102.78 | 100.19 | 101.21 | 101.21 | 18,407 |
| 05 Mar 2024 | 101.07 | 102.35 | 100.84 | 101.76 | 101.76 | 84,821 |
| 04 Mar 2024 | 100.09 | 102.67 | 99.74 | 102.67 | 102.67 | 794 |
| 01 Mar 2024 | 98.65 | 99.52 | 98.41 | 99.52 | 99.52 | 422 |
| 01 Mar 2024 | 1.25 Dividend | |||||
| 29 Feb 2024 | 98.99 | 100.04 | 98.80 | 100.03 | 98.78 | 2,352 |
| 28 Feb 2024 | 98.45 | 99.56 | 98.35 | 98.93 | 97.69 | 130,042 |
| 27 Feb 2024 | 99.14 | 99.27 | 98.06 | 98.84 | 97.60 | 270 |
| 26 Feb 2024 | 99.06 | 99.12 | 98.30 | 98.91 | 97.67 | 609 |
| 23 Feb 2024 | 99.41 | 99.50 | 99.34 | 99.34 | 98.10 | 110 |
| 22 Feb 2024 | 97.40 | 98.28 | 97.24 | 98.28 | 97.05 | 340 |
| 21 Feb 2024 | 97.11 | 97.64 | 96.38 | 97.64 | 96.42 | 254 |
| 20 Feb 2024 | 97.19 | 97.70 | 95.88 | 96.86 | 95.65 | 1,950 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 97.47 | 98.41 | 97.15 | 97.62 | 96.40 | 459 |
| 15 Feb 2024 | 95.75 | 97.43 | 95.75 | 97.43 | 96.21 | 1,118 |
| 14 Feb 2024 | 94.86 | 95.18 | 94.37 | 94.78 | 93.60 | 307 |
| 13 Feb 2024 | 95.82 | 95.82 | 93.69 | 94.22 | 93.04 | 2,541 |
| 12 Feb 2024 | 95.51 | 97.59 | 95.51 | 97.58 | 96.36 | 117 |
| 09 Feb 2024 | 95.01 | 95.23 | 94.62 | 95.01 | 93.82 | 155 |
| 08 Feb 2024 | 94.22 | 94.71 | 94.11 | 94.52 | 93.34 | 385 |
| 07 Feb 2024 | 94.82 | 95.19 | 93.99 | 94.58 | 93.40 | 378 |
| 06 Feb 2024 | 93.40 | 94.85 | 93.11 | 94.84 | 93.65 | 13,925 |
| 05 Feb 2024 | 92.04 | 93.47 | 91.70 | 93.31 | 92.14 | 824 |
| 02 Feb 2024 | 92.96 | 93.24 | 91.82 | 92.08 | 90.93 | 645 |
| 01 Feb 2024 | 94.65 | 94.65 | 93.81 | 94.32 | 93.14 | 7 |
| 31 Jan 2024 | 95.20 | 95.74 | 94.30 | 94.30 | 93.12 | 199 |
| 30 Jan 2024 | 94.99 | 95.75 | 94.54 | 95.75 | 94.55 | 113 |
| 29 Jan 2024 | 95.41 | 95.41 | 94.36 | 94.58 | 93.40 | 25 |
| 26 Jan 2024 | 96.01 | 96.45 | 95.07 | 95.41 | 94.22 | 631 |
| 25 Jan 2024 | 94.66 | 95.04 | 94.19 | 94.64 | 93.46 | 1,327 |
| 24 Jan 2024 | 94.24 | 94.76 | 94.02 | 94.02 | 92.85 | 806 |
| 23 Jan 2024 | 94.74 | 95.84 | 94.30 | 94.68 | 93.50 | 201 |
| 22 Jan 2024 | 92.92 | 94.11 | 92.71 | 93.72 | 92.55 | 661 |
| 19 Jan 2024 | 93.12 | 93.41 | 92.44 | 93.39 | 92.22 | 19 |
| 18 Jan 2024 | 92.88 | 92.98 | 92.09 | 92.73 | 91.57 | 16 |
| 17 Jan 2024 | 92.31 | 92.82 | 92.06 | 92.44 | 91.28 | 36 |
| 16 Jan 2024 | 93.51 | 94.44 | 93.12 | 93.70 | 92.53 | 61 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 95.70 | 95.70 | 94.04 | 94.29 | 93.11 | 137 |
| 11 Jan 2024 | 94.20 | 94.62 | 93.19 | 93.97 | 92.80 | 69 |
| 10 Jan 2024 | 95.17 | 95.17 | 93.66 | 93.75 | 92.58 | 9,082 |
| 09 Jan 2024 | 95.24 | 96.12 | 95.01 | 95.24 | 94.05 | 454 |
| 08 Jan 2024 | 96.11 | 96.43 | 96.11 | 96.43 | 95.22 | 1 |
| 05 Jan 2024 | 96.58 | 96.86 | 96.41 | 96.41 | 95.21 | 327 |
| 04 Jan 2024 | 97.70 | 97.70 | 96.63 | 96.63 | 95.42 | 894 |
| 03 Jan 2024 | 96.73 | 97.56 | 95.32 | 97.38 | 96.16 | 222 |
| 02 Jan 2024 | 95.25 | 96.41 | 94.95 | 96.22 | 95.02 | 221 |
| 29 Dec 2023 | 95.71 | 95.74 | 94.93 | 95.10 | 93.91 | 335 |
| 28 Dec 2023 | 96.41 | 96.43 | 95.85 | 95.85 | 94.65 | 10 |
| 27 Dec 2023 | 96.70 | 96.70 | 96.52 | 96.57 | 95.36 | 888 |
| 22 Dec 2023 | 96.30 | 97.06 | 96.26 | 96.26 | 95.06 | 14 |
| 21 Dec 2023 | 96.73 | 96.84 | 95.90 | 95.90 | 94.70 | 43 |
| 20 Dec 2023 | 96.70 | 97.17 | 96.34 | 96.93 | 95.72 | 34 |
| 19 Dec 2023 | 95.75 | 96.87 | 95.75 | 96.56 | 95.35 | 587 |
| 18 Dec 2023 | 96.00 | 96.19 | 95.24 | 95.47 | 94.28 | 334 |
| 15 Dec 2023 | 94.90 | 95.69 | 94.48 | 94.99 | 93.81 | 23 |
| 14 Dec 2023 | 93.90 | 95.40 | 93.74 | 95.31 | 94.11 | 349 |
| 13 Dec 2023 | 90.87 | 91.40 | 90.87 | 90.93 | 89.79 | 50 |
| 12 Dec 2023 | 92.25 | 92.81 | 91.49 | 92.00 | 90.85 | 70 |
| 11 Dec 2023 | 92.64 | 93.84 | 92.13 | 93.03 | 91.87 | 7 |
| 08 Dec 2023 | 92.55 | 94.03 | 92.36 | 92.75 | 91.59 | 648 |
| 07 Dec 2023 | 92.50 | 92.98 | 91.86 | 91.89 | 90.74 | 142 |
| 06 Dec 2023 | 93.22 | 93.85 | 92.90 | 92.95 | 91.79 | 221 |
| 05 Dec 2023 | 93.49 | 93.90 | 92.33 | 93.20 | 92.04 | 194 |
| 04 Dec 2023 | 95.05 | 95.77 | 94.28 | 94.36 | 93.18 | 223 |
| 01 Dec 2023 | 95.26 | 96.39 | 94.90 | 95.78 | 94.59 | 545 |
| *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.