Mail

0EDD.L - LyondellBasell Industries N.V.

LSE - LSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	89.03	90.02	88.94	89.85	89.85	634
01 Jun 2023	86.16	86.68	86.16	86.68	86.68	388
31 May 2023	86.20	86.20	84.90	85.68	85.68	556
30 May 2023	87.00	88.09	86.18	86.36	86.36	296,265
26 May 2023	88.11	88.11	87.35	87.37	87.37	568
26 May 2023	1.25 Dividend
25 May 2023	88.57	88.70	87.59	88.69	87.44	2,726
24 May 2023	90.84	90.84	89.77	90.21	88.94	2,532
23 May 2023	90.50	91.25	90.29	91.25	89.97	776
22 May 2023	90.99	90.99	90.68	90.89	89.60	198
19 May 2023	91.07	91.16	90.29	90.52	89.24	521
18 May 2023	88.88	88.88	88.46	88.46	87.21	265
17 May 2023	89.01	89.43	88.41	89.32	88.06	366
16 May 2023	89.42	89.95	88.29	88.29	87.05	928
15 May 2023	89.92	89.92	89.00	89.90	88.63	147
12 May 2023	89.24	89.80	88.77	89.44	88.18	11,970
11 May 2023	89.17	89.52	88.62	88.62	87.37	164
10 May 2023	91.79	91.79	89.99	90.03	88.76	414
09 May 2023	91.03	91.03	91.03	91.03	89.75	18
05 May 2023	91.96	91.96	91.79	91.96	90.67	20
04 May 2023	89.57	89.80	88.99	88.99	87.73	189
03 May 2023	91.57	91.88	91.07	91.23	89.94	345
02 May 2023	92.56	92.59	90.40	90.40	89.13	534
28 Apr 2023	93.13	95.49	93.13	94.68	93.35	293
27 Apr 2023	91.02	91.02	90.47	90.47	89.19	356
26 Apr 2023	91.25	91.25	90.56	90.56	89.29	415
25 Apr 2023	91.49	91.83	91.31	91.31	90.02	1,670
24 Apr 2023	94.29	94.29	94.29	94.29	92.97	2,603
21 Apr 2023	93.73	93.88	93.50	93.77	92.45	3,218
20 Apr 2023	95.52	95.72	95.18	95.18	93.84	3,107
19 Apr 2023	95.81	96.46	95.81	96.19	94.83	2,201
18 Apr 2023	96.80	96.87	96.79	96.87	95.51	2,043
17 Apr 2023	97.08	97.32	97.08	97.28	95.91	1,975
14 Apr 2023	96.69	96.98	96.07	96.07	94.72	2,830
13 Apr 2023	94.11	95.49	93.30	95.49	94.14	4,674
12 Apr 2023	97.78	97.87	97.16	97.47	96.10	2,476
11 Apr 2023	86.77	86.77	86.77	86.77	85.55	8,324
06 Apr 2023	94.73	94.73	94.13	94.13	92.81	499
05 Apr 2023	92.90	92.90	92.90	92.90	91.59	59
04 Apr 2023	94.89	94.89	93.90	93.90	92.58	425
03 Apr 2023	94.90	96.44	94.80	95.01	93.67	175
31 Mar 2023	92.78	93.42	92.73	93.42	92.10	534
30 Mar 2023	92.62	92.63	92.51	92.56	91.25	80
29 Mar 2023	90.95	91.31	90.95	91.31	90.02	617
28 Mar 2023	88.69	89.50	88.69	89.03	87.77	469
27 Mar 2023	87.49	88.06	87.32	88.06	86.82	352
24 Mar 2023	85.03	85.05	85.02	85.05	83.85	30
23 Mar 2023	86.77	88.29	85.87	85.87	84.66	4,335
22 Mar 2023	88.90	88.90	87.77	87.77	86.53	1,870
21 Mar 2023	89.33	89.34	88.18	88.40	87.16	655
20 Mar 2023	86.96	86.96	86.62	86.62	85.40	500
17 Mar 2023	85.32	85.32	83.76	84.47	83.28	8,841
16 Mar 2023	82.04	84.97	81.36	84.97	83.77	358
15 Mar 2023	84.14	84.44	83.44	83.98	82.80	194
14 Mar 2023	89.12	89.12	86.89	86.89	85.66	814
13 Mar 2023	87.22	87.59	86.18	87.05	85.82	278
10 Mar 2023	90.48	90.76	88.31	88.31	87.07	578
09 Mar 2023	93.73	93.78	91.40	91.40	90.12	499
08 Mar 2023	93.63	93.63	93.63	93.63	92.31	11
07 Mar 2023	95.15	95.42	92.88	92.88	91.57	940
06 Mar 2023	96.32	96.32	95.11	95.11	93.77	384
03 Mar 2023	96.12	96.51	96.01	96.09	94.73	1,890
03 Mar 2023	1.19 Dividend
02 Mar 2023	96.76	96.92	96.76	96.86	94.32	103
01 Mar 2023	96.57	98.19	96.40	97.58	95.03	1,057
28 Feb 2023	95.87	96.32	95.75	96.26	93.74	626
27 Feb 2023	97.86	97.86	96.87	96.87	94.33	116
24 Feb 2023	94.14	95.79	94.14	95.58	93.08	2,492
23 Feb 2023	95.50	95.70	93.84	94.19	91.72	293
22 Feb 2023	95.39	95.80	95.16	95.80	93.29	1,270
21 Feb 2023	96.94	96.94	95.01	95.01	92.52	359
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	97.99	97.99	96.89	97.60	95.04	1,092
16 Feb 2023	98.43	99.35	98.21	99.35	96.74	331
15 Feb 2023	99.87	100.21	99.76	100.04	97.42	602
14 Feb 2023	100.64	100.93	99.50	99.89	97.27	401
13 Feb 2023	99.56	101.03	99.35	101.03	98.38	341
10 Feb 2023	98.48	98.49	98.34	98.37	95.79	640
09 Feb 2023	99.61	99.61	99.28	99.28	96.68	11
08 Feb 2023	99.32	99.94	98.90	98.90	96.31	352
07 Feb 2023	99.21	99.71	98.99	99.71	97.10	269
06 Feb 2023	97.34	98.29	97.34	98.29	95.72	40
03 Feb 2023	96.98	99.27	96.98	99.27	96.67	537
02 Feb 2023	96.61	96.94	96.61	96.94	94.40	176
01 Feb 2023	96.23	96.50	95.76	95.76	93.25	1,481
31 Jan 2023	95.92	96.45	95.92	96.45	93.92	35
30 Jan 2023	95.01	95.01	95.01	95.01	92.52	30
27 Jan 2023	94.08	95.48	94.08	95.48	92.98	19
26 Jan 2023	92.60	94.04	92.18	92.19	89.77	1,135
25 Jan 2023	91.43	92.94	91.43	92.94	90.50	83
24 Jan 2023	91.81	92.89	91.81	92.36	89.94	51
23 Jan 2023	92.14	93.24	92.14	93.24	90.80	78
20 Jan 2023	90.57	92.29	90.57	92.29	89.87	137
19 Jan 2023	90.00	90.00	88.87	89.10	86.76	217
18 Jan 2023	92.83	93.11	91.39	91.39	88.99	1
17 Jan 2023	93.23	93.23	91.29	91.72	89.32	4,961
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	92.74	93.16	92.74	93.16	90.72	1,043
12 Jan 2023	93.06	93.98	93.06	93.98	91.52	488
11 Jan 2023	91.96	91.96	91.96	91.96	89.55	302
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...