Singapore markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
93.44+0.00 (+0.00%)
As of 04:22PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.000.000.0093.4493.4435
14 Jun 202495.6695.6693.4493.4493.4492
13 Jun 202495.5095.6094.6794.8994.89662
12 Jun 202497.4897.9796.3796.6296.62166
11 Jun 202495.1595.8394.8995.8295.82367
10 Jun 202495.0495.7794.3095.7695.76524
07 Jun 202494.7696.6894.7696.2896.28176
06 Jun 202495.0895.6694.8595.4495.44526
05 Jun 202494.3995.1994.1795.1995.19732
04 Jun 202494.1995.3394.1994.9094.90287
03 Jun 202496.9797.9694.5094.9594.951,273
03 Jun 20241.34 Dividend
31 May 202498.3398.7197.5098.7197.37229
30 May 202497.2297.4097.2297.3095.986
29 May 202497.5497.9397.2697.3195.99603
28 May 202499.0099.9398.5499.3297.98154
24 May 202498.4898.4897.4398.3096.97223
23 May 202498.1698.1697.5697.5896.26660
22 May 202499.6299.6297.6998.5697.22480
21 May 202499.90100.6999.75100.2698.90372
20 May 2024100.55100.95100.12100.1998.83470
17 May 2024100.83100.83100.04100.8399.46149
16 May 202499.87100.4899.70100.1198.75268
15 May 2024101.52102.08100.09100.3498.981,304
14 May 2024100.99101.78100.99101.3499.96187
13 May 2024101.89101.93101.23101.2399.862
10 May 2024102.33102.41101.26101.38100.00514
09 May 2024102.22102.82102.03102.03100.6477
08 May 2024101.20104.03100.79102.60101.21413
07 May 2024100.04100.0499.64100.0398.67101
03 May 202499.3599.7199.0799.3598.00315
02 May 202499.8499.9698.7098.8097.46625
01 May 2024100.37100.3799.1099.6698.31117
30 Apr 2024101.26101.40100.42100.4299.06899
29 Apr 2024103.40103.40101.11101.39100.01109,152
26 Apr 2024101.72102.22101.25102.18100.79371
25 Apr 202499.99100.6899.3099.4998.14145
24 Apr 202499.94100.2899.94100.1198.75336
23 Apr 2024100.05100.8199.58100.8199.4415
22 Apr 2024100.31101.02100.25101.0299.6571
19 Apr 2024100.20100.7299.15100.5399.17986
18 Apr 202499.87100.5899.1499.1697.81330
17 Apr 202499.88100.1999.4399.4398.08516
16 Apr 2024100.30100.4198.7999.2597.90246
15 Apr 2024102.61102.63100.17100.1798.81419
12 Apr 2024103.13103.15101.63101.63100.25696
11 Apr 2024103.25103.89102.69103.14101.74460
10 Apr 2024103.50104.82103.08103.08101.68663
09 Apr 2024105.32105.32104.28105.02103.59806
08 Apr 2024104.93105.18104.42104.55103.13131
05 Apr 2024104.13104.87103.68104.87103.45626
04 Apr 2024106.46106.54105.34105.34103.911,642
03 Apr 2024105.99106.13105.35105.46104.02573
02 Apr 2024103.63104.12103.55103.55102.14477
28 Mar 2024103.02103.13102.39102.48101.09917
27 Mar 2024102.51102.53101.59102.03100.64360
26 Mar 2024100.49101.50100.49101.1799.8052,886
25 Mar 2024101.05101.25100.64100.6799.30957
22 Mar 2024101.50101.66100.88100.8899.51516
21 Mar 2024102.30102.65100.99101.2099.831,027
20 Mar 2024100.39101.7098.95101.70100.32232
19 Mar 202499.93100.3099.3199.4698.111,783
18 Mar 2024100.37101.08100.01100.2698.90861
15 Mar 202499.63101.2399.63100.6199.24520
14 Mar 2024100.72101.6199.69100.1998.83914
13 Mar 2024101.86102.42100.90101.91100.53345
12 Mar 2024100.83101.19100.50100.8799.50125
11 Mar 202499.13101.2998.90101.2999.9119
08 Mar 202499.1599.6499.0099.0697.72127
07 Mar 2024100.95100.9699.2199.3798.02246
06 Mar 2024102.78102.78100.19101.2199.8418,407
05 Mar 2024101.07102.35100.84101.76100.3884,821
04 Mar 2024100.09102.6799.74102.67101.28794
01 Mar 202498.6599.5298.4199.5298.17422
01 Mar 20241.25 Dividend
29 Feb 202498.99100.0498.80100.0397.442,352
28 Feb 202498.4599.5698.3598.9396.37130,042
27 Feb 202499.1499.2798.0698.8496.28270
26 Feb 202499.0699.1298.3098.9196.35609
23 Feb 202499.4199.5099.3499.3496.77110
22 Feb 202497.4098.2897.2498.2895.73340
21 Feb 202497.1197.6496.3897.6495.11254
20 Feb 202497.1997.7095.8896.8694.351,950
19 Feb 2024------
16 Feb 202497.4798.4197.1597.6295.09459
15 Feb 202495.7597.4395.7597.4394.911,118
14 Feb 202494.8695.1894.3794.7892.33307
13 Feb 202495.8295.8293.6994.2291.782,541
12 Feb 202495.5197.5995.5197.5895.05117
09 Feb 202495.0195.2394.6295.0192.55155
08 Feb 202494.2294.7194.1194.5292.07385
07 Feb 202494.8295.1993.9994.5892.13378
06 Feb 202493.4094.8593.1194.8492.3813,925
05 Feb 202492.0493.4791.7093.3190.89824
02 Feb 202492.9693.2491.8292.0889.69645
01 Feb 202494.6594.6593.8194.3291.877
31 Jan 202495.2095.7494.3094.3091.86199
30 Jan 202494.9995.7594.5495.7593.27113
29 Jan 202495.4195.4194.3694.5892.1325
26 Jan 202496.0196.4595.0795.4192.94631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...