LyondellBasell Industries

LYB
🏛️ usa →
49.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 91.91 92.84 91.64 92.23 0.9M
2021-12-30 92.96 93.58 91.94 92.18 0.9M
2021-12-29 92.49 93.22 92.32 92.67 0.9M
2021-12-28 92.00 93.20 91.75 92.72 1.0M
2021-12-27 90.91 91.82 90.22 91.67 1.1M
2021-12-23 88.50 91.30 88.26 90.55 2.1M
2021-12-22 88.09 88.57 87.29 88.02 1.5M
2021-12-21 87.91 89.75 87.91 88.32 3.1M
2021-12-20 86.44 87.21 85.04 86.90 2.9M
2021-12-17 88.87 89.05 86.90 87.76 4.4M
2021-12-16 87.63 90.27 87.43 89.11 2.9M
2021-12-15 88.89 89.16 85.15 87.04 3.8M
2021-12-14 87.72 89.41 87.72 89.16 2.7M
2021-12-13 89.55 90.41 87.41 87.65 3.5M
2021-12-10 91.36 91.62 89.60 89.91 2.0M
2021-12-09 89.43 90.78 89.43 89.95 2.0M
2021-12-08 90.78 91.84 90.25 90.50 2.2M
2021-12-07 89.65 91.71 89.60 90.11 2.1M
2021-12-06 88.80 89.71 87.96 88.92 2.8M
2021-12-03 86.16 88.16 86.08 87.37 3.3M
2021-12-02 84.73 85.99 84.17 85.58 4.6M
2021-12-01 89.02 89.27 84.52 84.55 3.2M
2021-11-30 87.70 88.13 86.29 87.13 5.0M
2021-11-29 90.54 91.25 88.55 89.17 3.1M
2021-11-26 87.21 89.68 86.13 89.44 2.5M
2021-11-24 92.91 93.43 91.41 91.56 2.0M
2021-11-23 93.65 94.10 92.94 93.44 1.9M
2021-11-22 89.93 93.31 89.93 92.79 3.1M
2021-11-19 90.80 91.87 88.36 89.40 3.5M
2021-11-18 92.15 92.26 90.90 91.26 2.4M
2021-11-17 92.73 93.41 91.70 91.99 1.7M
2021-11-16 95.22 95.22 92.99 93.00 1.6M
2021-11-15 95.44 95.96 94.66 95.22 1.5M
2021-11-12 95.11 96.23 94.65 95.39 1.5M
2021-11-11 93.24 95.47 92.99 94.69 2.3M
2021-11-10 93.00 93.54 92.49 92.83 1.8M
2021-11-09 93.00 93.73 92.47 92.81 1.9M
2021-11-08 93.65 95.15 93.11 93.27 1.4M
2021-11-05 92.09 94.00 91.90 92.97 2.4M
2021-11-04 94.05 94.19 89.53 91.08 2.8M
2021-11-03 92.80 94.67 92.72 93.57 3.0M
2021-11-02 92.86 94.64 92.86 94.37 2.0M
2021-11-01 92.81 94.69 92.81 94.28 1.8M
2021-10-29 92.94 95.44 91.60 92.82 4.3M
2021-10-28 94.78 96.61 94.78 96.34 1.7M
2021-10-27 97.36 97.36 94.41 94.45 2.2M
2021-10-26 98.07 98.71 96.83 97.64 1.8M
2021-10-25 98.29 98.91 97.42 97.61 1.3M
2021-10-22 97.23 98.35 96.84 97.39 1.4M
2021-10-21 98.87 99.27 95.53 96.56 2.1M
2021-10-20 98.79 100.08 98.15 99.46 1.3M
2021-10-19 99.09 99.09 98.08 98.61 1.2M
2021-10-18 97.57 99.09 97.21 98.42 1.1M
2021-10-15 99.35 100.28 98.56 99.10 1.5M
2021-10-14 97.25 98.77 96.53 98.33 1.6M
2021-10-13 97.43 97.43 94.56 96.28 1.3M
2021-10-12 97.50 97.88 96.32 96.86 1.3M
2021-10-11 99.15 99.69 97.11 97.41 1.3M
2021-10-08 98.05 98.97 97.12 97.95 1.4M
2021-10-07 97.27 99.56 97.00 97.96 2.0M
2021-10-06 94.94 95.97 93.67 95.77 2.2M
2021-10-05 95.50 97.58 94.85 96.73 1.8M
2021-10-04 96.53 97.11 94.08 94.67 1.9M
2021-10-01 93.81 96.42 93.74 95.83 1.4M
2021-09-30 96.46 96.79 93.80 93.85 2.1M
2021-09-29 96.37 97.37 95.52 95.86 1.8M
2021-09-28 96.87 98.46 96.11 96.36 2.0M
2021-09-27 93.84 96.95 93.82 96.08 1.7M
2021-09-24 93.04 93.81 92.05 93.10 1.2M
2021-09-23 91.98 94.54 91.63 93.34 2.3M
2021-09-22 90.96 92.37 90.96 91.23 1.5M
2021-09-21 90.79 91.20 89.11 89.90 1.8M
2021-09-20 89.52 90.81 88.21 89.92 2.6M
2021-09-17 93.00 93.53 91.59 92.15 4.6M
2021-09-16 94.38 94.80 93.25 93.87 1.8M
2021-09-15 94.22 94.86 93.40 94.79 2.9M
2021-09-14 95.79 95.79 93.52 93.83 2.9M
2021-09-13 94.11 94.79 93.13 94.42 2.0M
2021-09-10 92.37 93.57 91.79 92.87 2.8M
2021-09-09 91.54 93.57 91.23 91.59 3.9M
2021-09-08 96.13 96.13 92.10 92.44 3.4M
2021-09-07 95.05 95.89 94.13 94.64 2.5M
2021-09-03 97.35 97.84 95.43 95.73 2.9M
2021-09-02 97.95 98.60 97.04 97.29 2.5M
2021-09-01 100.65 101.05 97.69 97.80 2.8M
2021-08-31 101.39 101.71 100.16 100.35 2.6M
2021-08-30 102.90 102.99 101.32 101.94 1.9M
2021-08-27 100.73 103.51 100.71 102.88 1.2M
2021-08-26 103.00 103.34 100.96 101.19 1.7M
2021-08-25 102.05 103.13 100.85 102.98 2.0M
2021-08-24 100.83 103.39 100.83 102.51 1.6M
2021-08-23 99.36 100.81 98.86 100.04 1.1M
2021-08-20 97.00 98.60 96.83 98.21 1.3M
2021-08-19 98.55 99.05 96.48 97.27 1.8M
2021-08-18 101.03 102.29 99.90 100.25 1.1M
2021-08-17 102.17 102.45 99.97 101.78 1.1M
2021-08-16 104.35 104.35 101.27 103.42 1.7M
2021-08-13 104.85 105.29 103.66 105.07 1.0M
2021-08-12 106.18 106.34 103.44 105.00 1.3M
2021-08-11 103.98 106.14 103.22 105.94 1.5M
2021-08-10 99.86 104.24 99.82 103.66 1.8M
2021-08-09 99.14 99.90 98.44 99.64 1.7M
2021-08-06 98.36 100.00 98.36 99.45 1.1M
2021-08-05 97.68 98.53 96.51 96.67 1.2M
2021-08-04 99.16 100.50 96.95 97.00 1.3M
2021-08-03 99.20 100.24 96.41 100.20 1.2M
2021-08-02 99.98 103.31 98.84 98.90 1.8M
2021-07-30 97.95 101.77 96.53 99.33 2.2M
2021-07-29 100.52 101.22 99.66 100.53 1.3M
2021-07-28 98.64 99.67 97.23 98.96 1.2M
2021-07-27 98.07 100.04 97.21 99.04 1.2M
2021-07-26 96.86 98.67 96.49 98.55 1.3M
2021-07-23 97.33 97.82 95.44 96.59 1.1M
2021-07-22 97.51 97.51 94.03 96.00 1.7M
2021-07-21 96.18 97.92 96.18 97.08 1.9M
2021-07-20 92.84 95.94 92.59 95.00 2.7M
2021-07-19 93.32 94.00 91.63 92.29 3.6M
2021-07-16 100.46 101.06 95.83 96.14 2.6M
2021-07-15 100.44 101.93 100.22 101.00 1.5M
2021-07-14 102.40 104.15 101.19 101.42 0.9M
2021-07-13 103.06 103.25 101.25 102.03 1.0M
2021-07-12 100.89 103.12 99.71 102.25 2.5M
2021-07-09 101.12 103.13 100.30 102.73 2.2M
2021-07-08 98.32 100.29 97.30 99.01 1.6M
2021-07-07 99.44 100.90 98.17 100.40 2.3M
2021-07-06 103.00 103.55 99.11 100.09 2.4M
2021-07-02 103.10 103.81 101.80 103.61 1.7M
2021-07-01 104.19 104.79 103.01 103.45 2.1M
2021-06-30 102.11 103.40 101.93 102.87 1.1M
2021-06-29 102.35 103.43 101.26 102.25 1.1M
2021-06-28 101.92 102.29 99.55 101.69 1.3M
2021-06-25 103.21 103.45 101.70 101.92 2.5M
2021-06-24 104.12 104.37 102.39 102.47 1.7M
2021-06-23 103.74 104.47 103.04 103.34 1.3M
2021-06-22 103.21 103.42 101.78 102.97 1.5M
2021-06-21 102.06 103.91 101.80 102.80 1.7M
2021-06-18 101.00 102.27 100.23 100.35 2.4M
2021-06-17 106.75 107.33 100.92 102.42 2.8M
2021-06-16 108.52 108.69 106.34 107.00 1.6M
2021-06-15 108.54 109.11 106.60 108.80 1.8M
2021-06-14 109.93 110.56 107.79 108.52 1.3M
2021-06-11 111.51 111.76 109.59 110.07 1.5M
2021-06-10 113.21 113.78 110.30 110.39 1.7M
2021-06-09 113.35 113.90 112.03 112.05 1.8M
2021-06-08 113.17 115.33 110.63 113.76 2.8M
2021-06-07 115.95 116.41 112.49 112.66 1.6M
2021-06-04 117.33 117.87 115.41 116.20 1.4M
2021-06-03 116.14 118.02 114.99 117.86 1.6M
2021-06-02 116.90 117.13 115.15 115.87 1.2M
2021-06-01 114.59 116.97 114.29 116.87 1.4M
2021-05-28 114.37 114.67 112.45 112.62 1.6M
2021-05-27 112.40 113.64 111.60 113.56 5.0M
2021-05-26 109.89 111.56 109.18 110.94 1.1M
2021-05-25 111.81 112.64 109.87 109.89 1.1M
2021-05-24 111.53 112.35 110.24 111.60 0.9M
2021-05-21 110.32 111.71 109.86 110.50 1.1M
2021-05-20 110.41 111.29 108.49 109.80 1.3M
2021-05-19 111.13 111.50 108.82 110.37 1.5M
2021-05-18 115.36 115.57 113.20 113.30 1.5M
2021-05-17 113.98 115.77 113.17 115.48 1.5M
2021-05-14 111.23 114.23 111.17 114.07 1.3M
2021-05-13 109.89 111.57 108.85 110.54 1.1M
2021-05-12 112.57 113.83 109.88 110.06 1.0M
2021-05-11 111.55 113.25 110.11 112.53 1.2M
2021-05-10 115.21 116.77 113.29 113.44 1.7M
2021-05-07 112.62 114.45 112.01 114.06 1.0M
2021-05-06 112.34 114.33 111.04 114.13 1.4M
2021-05-05 110.01 112.60 109.58 112.04 1.9M
2021-05-04 107.07 109.33 106.02 109.31 2.6M
2021-05-03 104.95 109.01 104.28 107.87 1.9M
2021-04-30 105.52 107.02 103.23 103.74 1.5M
2021-04-29 107.25 108.18 105.79 107.49 1.2M
2021-04-28 105.47 106.95 105.26 106.36 1.3M
2021-04-27 104.28 105.32 103.97 104.91 0.8M
2021-04-26 104.82 106.42 104.23 104.94 1.1M
2021-04-23 102.47 105.02 101.74 104.41 1.2M
2021-04-22 107.54 107.86 101.92 102.00 2.0M
2021-04-21 104.38 108.17 103.95 108.12 0.9M
2021-04-20 106.73 107.12 103.76 104.64 1.0M
2021-04-19 107.74 108.05 105.86 107.20 0.8M
2021-04-16 108.22 109.15 106.89 107.55 1.2M
2021-04-15 107.23 107.64 105.06 107.10 0.9M
2021-04-14 105.00 107.71 105.00 106.94 1.5M
2021-04-13 104.57 104.80 102.33 104.57 1.3M
2021-04-12 104.77 105.88 104.07 105.37 1.3M
2021-04-09 103.40 104.54 102.68 104.08 1.8M
2021-04-08 103.30 103.50 100.50 103.00 1.4M
2021-04-07 105.08 105.64 103.30 103.60 1.1M
2021-04-06 103.90 106.05 103.90 104.79 1.7M
2021-04-05 106.55 106.66 103.91 104.21 1.4M
2021-04-01 105.03 105.82 104.06 105.55 1.2M
2021-03-31 104.93 105.98 103.60 104.05 1.3M
2021-03-30 104.00 105.80 103.39 105.03 0.9M
2021-03-29 105.38 108.68 104.11 104.23 1.3M
2021-03-26 106.75 107.00 103.88 105.57 1.3M
2021-03-25 100.75 104.95 100.23 104.65 1.3M
2021-03-24 102.25 104.82 101.93 102.13 1.6M
2021-03-23 104.01 104.41 99.58 100.26 3.0M
2021-03-22 106.75 106.89 103.89 106.00 1.8M
2021-03-19 107.18 108.11 103.90 106.77 5.1M
2021-03-18 109.40 112.73 107.43 108.10 2.3M
2021-03-17 105.97 109.18 105.91 108.72 1.6M
2021-03-16 107.09 107.69 104.74 105.36 1.3M
2021-03-15 108.43 108.79 106.04 107.63 1.6M
2021-03-12 109.99 110.58 108.09 108.73 1.4M
2021-03-11 109.54 110.97 109.15 109.50 1.5M
2021-03-10 107.00 110.17 106.70 108.90 2.2M
2021-03-09 109.21 109.86 107.09 107.17 2.0M
2021-03-08 108.91 110.71 108.42 108.76 2.5M
2021-03-05 106.56 108.56 103.94 107.89 2.3M
2021-03-04 107.53 108.93 103.75 106.17 2.2M
2021-03-03 107.65 109.99 107.23 107.81 2.2M
2021-03-02 107.33 109.44 106.96 107.90 2.2M
2021-03-01 105.45 107.29 105.14 106.34 2.8M
2021-02-26 103.24 104.94 101.36 103.09 2.0M
2021-02-25 107.03 108.22 103.55 104.41 2.0M
2021-02-24 103.30 108.00 103.04 107.33 2.8M
2021-02-23 103.35 103.75 101.25 103.00 2.0M
2021-02-22 100.52 104.22 100.52 102.92 2.4M
2021-02-19 95.41 100.84 95.41 100.22 1.9M
2021-02-18 97.48 98.09 94.79 94.92 1.2M
2021-02-17 97.71 98.32 95.80 97.81 1.0M
2021-02-16 96.93 98.81 96.79 97.99 1.1M
2021-02-12 94.70 96.27 94.03 96.14 1.3M
2021-02-11 95.76 95.76 93.19 94.82 0.8M
2021-02-10 95.35 96.57 94.82 95.47 2.1M
2021-02-09 95.70 96.02 94.62 94.71 1.0M
2021-02-08 94.09 95.87 93.70 95.52 1.1M
2021-02-05 92.02 93.57 91.64 93.26 1.3M
2021-02-04 89.20 91.28 88.41 90.90 1.2M
2021-02-03 88.43 89.74 88.07 89.23 1.2M
2021-02-02 88.28 89.73 87.46 88.84 1.4M
2021-02-01 86.64 87.92 85.01 86.75 1.3M
2021-01-29 88.53 90.47 85.06 85.76 2.0M
2021-01-28 87.44 87.98 84.63 87.25 2.1M
2021-01-27 85.86 87.53 84.06 86.06 1.8M
2021-01-26 91.10 91.74 87.65 87.89 1.4M
2021-01-25 90.43 91.16 87.66 89.98 1.6M
2021-01-22 91.26 92.33 90.36 91.48 1.4M
2021-01-21 94.46 94.88 92.28 92.62 1.0M
2021-01-20 94.37 94.68 93.06 94.38 1.1M
2021-01-19 95.13 96.45 93.11 93.82 1.7M
2021-01-15 96.67 97.49 94.24 94.91 2.3M
2021-01-14 97.64 99.58 97.04 98.87 1.8M
2021-01-13 99.65 99.86 97.13 97.14 2.1M
2021-01-12 97.20 99.46 96.37 99.21 2.3M
2021-01-11 95.19 97.26 94.52 96.98 2.0M
2021-01-08 97.83 98.14 95.89 96.75 2.3M
2021-01-07 97.42 98.55 97.12 97.47 2.1M
2021-01-06 92.04 97.39 92.04 96.77 2.3M
2021-01-05 89.84 93.10 89.63 92.34 1.9M
2021-01-04 92.50 93.26 89.00 89.29 1.6M