Singapore markets open in 7 hours 9 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
94.20+0.08 (+0.09%)
At close: 05:17PM GMT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202394.1895.3094.1894.2094.2092
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
02 Oct 202393.0794.5992.3992.9892.98403
29 Sept 202395.4195.5795.0095.0095.001,057
28 Sept 2023------
27 Sept 202394.5794.5793.6393.6393.633,641
26 Sept 202394.2994.3493.9993.9993.99569
25 Sept 202395.5795.5795.5795.5795.5798
22 Sept 202396.1996.1994.5194.5794.57459
21 Sept 202396.8696.8695.7096.1296.12100
20 Sept 202399.2699.2799.2199.2199.2146
19 Sept 202398.58100.6896.8897.2597.25490
18 Sept 2023100.26100.26100.19100.19100.19215
15 Sept 2023100.86100.86100.86100.86100.86140
14 Sept 2023100.38100.48100.22100.22100.2254
13 Sept 2023100.01100.0198.6198.8898.88329
12 Sept 2023100.65100.68100.16100.16100.16373
11 Sept 2023101.31101.69100.82100.82100.82196
08 Sept 202399.94100.9899.94100.66100.66434
07 Sept 202398.2398.2397.6597.6597.65158
06 Sept 202398.7199.8498.6499.6299.62107
05 Sept 2023100.52100.7899.1099.1099.101,076
04 Sept 2023------
01 Sept 2023100.50100.74100.50100.74100.7415
31 Aug 202399.3499.3499.3499.3499.341
30 Aug 202398.8498.9998.8498.9998.9958
29 Aug 202397.3598.6497.3598.6498.64102
25 Aug 202396.6396.6595.7996.6496.64278
25 Aug 20231.25 Dividend
24 Aug 202396.4297.4196.4297.4096.15844
23 Aug 202395.7896.8495.7896.8395.59180
22 Aug 202398.1598.1597.1897.1895.9374
21 Aug 202397.7497.8697.7197.7196.45255
18 Aug 202396.5196.7396.2996.5295.28699
17 Aug 202398.3898.3898.3898.3897.1243
16 Aug 2023------
15 Aug 202396.8696.8696.3896.3895.14328
14 Aug 2023------
11 Aug 2023100.13100.1399.6499.6498.367
10 Aug 202399.9099.9099.9099.9098.6246
09 Aug 202399.6899.7499.6899.7498.4650
08 Aug 202396.7996.7996.7996.7995.547
07 Aug 202398.0598.5998.0598.5997.32500
04 Aug 202395.7496.5195.3396.5195.2762
03 Aug 202396.0496.9495.9396.9495.70155
02 Aug 202396.6897.1796.6896.9395.6896
01 Aug 202398.2698.3998.1298.1296.86550
31 Jul 202398.9498.9798.6198.7197.44135
28 Jul 202398.5198.5398.5198.5397.2650
27 Jul 202395.2197.6195.2197.2796.02527
26 Jul 202393.4594.6393.4594.6193.39208
25 Jul 202392.3994.3292.3993.7392.53323
24 Jul 202392.4692.4690.8990.8989.7352
21 Jul 202391.3391.3390.7490.7489.58260
20 Jul 202391.7891.7891.1391.3290.15786
19 Jul 202391.1691.3090.8491.3090.13587
18 Jul 202391.3591.9890.9490.9489.77262
17 Jul 202390.7690.7790.6190.6189.44701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...