LyondellBasell Industries

LYB
🏛️ usa →
49.08
Last Update: 2025-09-29
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
2023-12-29 95.46 95.70 94.85 95.08 1.0M
2023-12-28 96.10 96.60 95.66 95.69 0.8M
2023-12-27 96.55 96.95 96.22 96.47 0.9M
2023-12-26 96.11 97.05 96.11 96.68 1.2M
2023-12-22 96.87 97.17 95.83 96.06 1.2M
2023-12-21 96.49 96.74 95.80 96.44 1.0M
2023-12-20 96.70 97.22 95.81 95.85 2.0M
2023-12-19 95.60 96.96 95.51 96.94 1.4M
2023-12-18 95.77 96.45 95.04 95.50 1.7M
2023-12-15 95.32 95.66 94.29 95.02 4.3M
2023-12-14 93.63 95.51 93.59 94.60 2.9M
2023-12-13 91.00 93.16 90.60 93.10 1.7M
2023-12-12 92.50 92.58 91.31 91.63 1.4M
2023-12-11 92.50 93.88 92.34 92.70 1.8M
2023-12-08 92.46 94.17 92.32 92.58 1.4M
2023-12-07 92.86 92.98 91.77 92.18 2.4M
2023-12-06 93.07 93.96 92.15 92.43 1.6M
2023-12-05 93.58 93.99 92.00 92.82 1.8M
2023-12-04 95.21 95.94 93.81 94.09 2.6M
2023-12-01 95.07 96.39 94.67 95.50 1.7M
2023-11-30 94.15 95.42 93.87 95.10 3.2M
2023-11-29 93.99 95.15 93.75 94.00 1.7M
2023-11-28 93.27 94.25 91.54 93.91 2.2M
2023-11-27 93.93 94.06 92.71 93.08 1.9M
2023-11-24 93.95 94.77 93.82 94.13 0.8M
2023-11-22 94.86 95.29 93.63 94.96 2.5M
2023-11-21 96.28 96.59 95.58 95.67 2.0M
2023-11-20 97.35 97.35 96.32 96.35 1.9M
2023-11-17 96.94 97.25 96.17 97.23 1.6M
2023-11-16 96.93 97.57 95.24 96.23 2.6M
2023-11-15 96.37 98.41 96.19 97.24 2.4M
2023-11-14 95.00 96.88 94.86 96.37 2.3M
2023-11-13 93.17 94.39 92.86 93.76 1.4M
2023-11-10 92.33 93.95 92.25 93.82 1.6M
2023-11-09 92.12 92.48 91.45 91.85 1.4M
2023-11-08 91.18 91.59 90.61 91.25 1.5M
2023-11-07 91.15 91.63 90.55 91.11 1.5M
2023-11-06 92.86 92.86 91.50 92.21 1.0M
2023-11-03 92.60 93.11 92.31 92.70 1.5M
2023-11-02 90.51 91.96 90.26 91.96 1.8M
2023-11-01 90.61 90.72 88.53 89.89 2.3M
2023-10-31 90.39 90.75 89.63 90.24 2.2M
2023-10-30 91.33 91.53 88.73 90.60 1.8M
2023-10-27 90.60 91.34 88.46 90.44 2.4M
2023-10-26 89.67 90.45 89.41 89.86 2.0M
2023-10-25 91.19 91.55 89.13 89.24 1.6M
2023-10-24 90.78 92.56 90.51 91.76 1.9M
2023-10-23 91.54 92.13 90.13 90.16 1.3M
2023-10-20 92.67 92.84 91.91 92.05 1.3M
2023-10-19 93.00 93.98 92.44 92.75 1.1M
2023-10-18 94.01 94.77 93.32 93.51 1.4M
2023-10-17 92.59 95.03 92.59 94.75 1.0M
2023-10-16 93.59 94.08 92.78 93.41 1.0M
2023-10-13 93.03 94.04 92.30 92.68 1.3M
2023-10-12 94.22 94.33 91.49 92.41 1.2M
2023-10-11 93.73 94.38 92.47 93.54 1.6M
2023-10-10 93.55 94.70 93.37 93.96 1.5M
2023-10-09 90.77 93.00 90.77 92.95 1.6M
2023-10-06 90.63 91.59 89.51 90.59 2.0M
2023-10-05 92.94 93.56 90.48 90.69 2.5M
2023-10-04 95.38 95.59 92.17 93.50 2.0M
2023-10-03 93.01 94.96 93.01 93.79 1.5M
2023-10-02 94.37 94.69 92.26 93.45 2.1M
2023-09-29 95.31 95.56 94.14 94.70 1.7M
2023-09-28 94.68 95.50 94.12 94.54 2.0M
2023-09-27 94.35 95.19 93.64 94.97 1.4M
2023-09-26 94.27 95.25 93.43 93.63 1.9M
2023-09-25 95.08 95.66 94.44 95.27 1.7M
2023-09-22 95.77 96.47 94.30 94.86 2.2M
2023-09-21 96.72 97.05 95.29 95.49 2.4M
2023-09-20 98.24 99.42 97.00 97.03 1.5M
2023-09-19 101.06 101.20 96.80 97.91 3.0M
2023-09-18 100.13 101.20 99.73 100.53 2.2M
2023-09-15 100.79 100.93 99.59 100.04 3.6M
2023-09-14 100.13 100.92 99.55 100.69 2.2M
2023-09-13 100.28 100.72 98.14 98.84 2.6M
2023-09-12 99.89 101.02 99.57 100.18 1.3M
2023-09-11 100.81 102.05 100.12 100.32 2.0M
2023-09-08 99.06 101.04 99.06 99.38 2.2M
2023-09-07 99.19 99.56 97.13 98.84 3.1M
2023-09-06 98.58 100.13 98.53 99.67 2.0M
2023-09-05 100.52 100.88 98.61 98.72 2.5M
2023-09-01 99.75 101.39 99.44 100.97 2.3M
2023-08-31 99.15 99.56 98.55 98.77 3.5M
2023-08-30 98.72 99.24 98.58 98.92 1.3M
2023-08-29 97.40 98.87 97.00 98.79 1.4M
2023-08-28 96.88 98.09 96.77 97.34 1.8M
2023-08-25 96.75 97.06 95.54 96.51 2.3M
2023-08-24 96.49 97.93 96.39 97.28 1.8M
2023-08-23 97.83 97.83 95.59 96.76 1.9M
2023-08-22 98.23 98.68 96.84 97.85 1.9M
2023-08-21 97.68 98.32 97.29 97.91 1.7M
2023-08-18 96.32 97.43 96.26 97.39 1.7M
2023-08-17 96.83 98.38 96.42 96.94 1.5M
2023-08-16 95.80 96.97 95.41 96.09 1.3M
2023-08-15 98.16 99.14 96.21 96.36 1.7M
2023-08-14 98.78 99.61 98.38 99.27 1.5M
2023-08-11 100.33 100.43 98.93 99.16 2.3M
2023-08-10 99.89 100.87 99.78 100.70 2.4M
2023-08-09 99.00 100.54 98.95 99.34 2.7M
2023-08-08 96.75 98.77 96.25 98.42 1.5M
2023-08-07 96.13 98.61 96.11 98.35 1.8M
2023-08-04 95.17 97.16 94.56 95.71 2.4M
2023-08-03 96.19 97.50 95.55 96.43 1.8M
2023-08-02 96.56 97.36 96.00 96.32 1.5M
2023-08-01 98.18 99.26 97.67 97.76 1.9M
2023-07-31 98.70 99.12 98.08 98.86 3.7M
2023-07-28 97.64 99.10 97.55 98.37 2.1M
2023-07-27 95.38 97.76 95.25 96.92 2.8M
2023-07-26 93.53 95.32 93.33 94.99 1.8M
2023-07-25 91.59 94.52 91.37 93.74 2.7M
2023-07-24 91.68 92.77 90.57 90.81 2.3M
2023-07-21 91.13 91.86 90.00 91.77 3.8M
2023-07-20 92.22 92.38 90.80 91.15 2.5M
2023-07-19 90.66 91.49 90.43 91.25 2.9M
2023-07-18 90.53 92.00 90.49 90.79 1.6M
2023-07-17 90.30 91.16 90.13 90.89 1.2M
2023-07-14 92.56 92.56 90.63 91.00 2.0M
2023-07-13 93.22 93.54 92.14 92.71 1.9M
2023-07-12 93.02 93.89 92.54 93.10 2.2M
2023-07-11 91.12 92.00 90.72 91.80 1.2M
2023-07-10 89.97 91.70 89.85 91.13 1.4M
2023-07-07 88.40 91.47 88.22 90.50 1.7M
2023-07-06 89.17 89.66 87.91 89.22 1.4M
2023-07-05 91.47 91.53 90.06 90.08 1.9M
2023-07-03 91.58 92.83 91.45 92.61 1.1M
2023-06-30 91.48 91.99 90.50 91.83 1.5M
2023-06-29 90.28 91.62 89.81 90.66 1.5M
2023-06-28 90.18 90.92 88.92 90.83 1.2M
2023-06-27 89.16 90.32 88.83 90.29 1.6M
2023-06-26 88.60 89.41 88.01 89.21 1.6M
2023-06-23 87.14 88.54 86.66 88.33 1.7M
2023-06-22 87.80 88.71 86.65 88.27 1.5M
2023-06-21 88.98 90.45 88.55 89.44 1.6M
2023-06-20 90.60 91.39 88.13 89.45 2.0M
2023-06-16 91.91 92.71 90.50 92.24 4.1M
2023-06-15 90.13 92.16 89.75 91.77 1.7M
2023-06-14 91.34 91.59 89.73 90.33 1.2M
2023-06-13 90.08 91.99 89.95 90.74 1.8M
2023-06-12 89.01 89.53 88.24 89.05 1.5M
2023-06-09 90.03 90.10 88.27 89.02 1.8M
2023-06-08 92.65 93.11 89.75 90.46 2.1M
2023-06-07 89.29 92.40 89.18 92.24 2.4M
2023-06-06 88.82 89.48 88.26 89.00 3.1M
2023-06-05 90.32 91.17 89.59 89.72 1.9M
2023-06-02 88.25 90.40 87.74 89.92 2.9M
2023-06-01 86.16 87.10 85.29 86.66 2.0M
2023-05-31 85.87 86.65 84.80 85.54 5.5M
2023-05-30 87.27 87.36 85.94 86.72 1.7M
2023-05-26 88.09 88.28 87.13 87.31 2.1M
2023-05-25 89.12 89.81 87.24 88.77 2.4M
2023-05-24 90.84 90.96 89.33 89.55 1.3M
2023-05-23 90.50 91.62 90.25 90.73 1.6M
2023-05-22 90.85 91.56 90.23 90.68 1.2M
2023-05-19 90.95 91.52 90.26 90.89 1.7M
2023-05-18 88.88 90.21 88.23 90.04 1.1M
2023-05-17 89.01 89.65 88.04 89.16 1.4M
2023-05-16 89.52 89.92 88.00 88.21 1.1M
2023-05-15 89.92 90.64 88.92 90.10 1.5M
2023-05-12 89.24 89.92 88.80 89.26 1.1M
2023-05-11 89.17 89.76 88.26 88.77 1.8M
2023-05-10 92.23 92.55 89.53 90.54 1.3M
2023-05-09 91.03 91.88 90.36 91.27 1.2M
2023-05-08 93.40 93.40 91.60 91.75 1.0M
2023-05-05 91.79 92.61 91.37 92.40 1.4M
2023-05-04 89.25 90.59 88.40 90.23 1.5M
2023-05-03 91.57 92.08 89.41 89.48 1.8M
2023-05-02 92.40 92.68 90.03 91.94 1.6M
2023-05-01 94.11 94.64 92.85 93.52 1.9M
2023-04-28 93.13 95.81 93.13 94.61 3.7M
2023-04-27 91.00 91.64 90.08 91.32 2.1M
2023-04-26 90.32 91.36 89.86 90.60 1.4M
2023-04-25 93.69 94.23 90.76 91.00 1.8M
2023-04-24 94.13 95.21 93.77 95.14 2.2M
2023-04-21 94.55 94.65 93.37 93.83 1.6M
2023-04-20 95.21 95.82 94.38 95.04 1.6M
2023-04-19 96.44 96.70 95.46 96.38 1.0M
2023-04-18 97.64 97.84 96.32 97.15 1.2M
2023-04-17 97.22 97.63 96.60 97.27 1.7M
2023-04-14 96.56 97.08 95.75 96.85 1.9M
2023-04-13 94.72 96.77 93.00 96.06 3.3M
2023-04-12 97.79 98.20 96.89 97.21 2.9M
2023-04-11 95.58 96.56 95.33 95.46 1.7M
2023-04-10 94.74 95.78 94.26 94.97 2.4M
2023-04-06 93.88 94.91 93.11 94.35 1.8M
2023-04-05 92.45 94.38 91.92 94.27 2.3M
2023-04-04 94.89 95.15 92.66 93.43 2.4M
2023-04-03 94.65 96.53 94.54 95.20 3.0M
2023-03-31 93.16 93.96 92.52 93.89 2.0M
2023-03-30 92.61 93.10 91.88 92.90 3.1M
2023-03-29 91.42 91.91 90.88 91.56 2.2M
2023-03-28 87.98 90.10 87.85 90.06 2.1M
2023-03-27 87.54 88.90 86.89 87.53 3.2M
2023-03-24 84.65 86.85 84.14 86.57 3.0M
2023-03-23 86.89 88.43 85.19 85.74 2.0M
2023-03-22 88.27 88.95 86.57 86.77 1.8M
2023-03-21 89.22 89.70 87.77 88.48 1.5M
2023-03-20 86.54 87.59 86.20 87.14 2.2M
2023-03-17 85.32 85.48 83.61 84.68 5.4M
2023-03-16 82.65 85.37 81.24 85.04 3.6M
2023-03-15 85.10 85.17 83.20 84.16 2.9M
2023-03-14 89.34 90.00 86.46 87.39 2.6M
2023-03-13 86.96 88.02 85.84 86.78 2.2M
2023-03-10 91.03 91.27 88.15 88.93 1.5M
2023-03-09 94.09 94.32 90.67 91.16 1.7M
2023-03-08 93.38 94.46 92.97 93.82 2.6M
2023-03-07 95.03 95.61 92.80 93.08 2.4M
2023-03-06 96.63 96.79 94.87 95.46 1.7M
2023-03-03 97.10 97.73 95.85 97.24 1.5M
2023-03-02 96.93 98.30 96.16 97.69 1.9M
2023-03-01 95.79 98.33 95.79 97.48 1.7M
2023-02-28 96.18 97.05 95.62 95.99 2.7M
2023-02-27 97.45 97.89 95.59 95.81 1.9M
2023-02-24 94.72 96.86 93.66 96.69 2.0M
2023-02-23 95.52 95.83 93.46 94.65 1.2M
2023-02-22 95.31 95.95 94.57 94.89 1.3M
2023-02-21 97.15 97.16 94.37 94.94 2.0M
2023-02-17 98.03 98.13 96.88 97.32 2.2M
2023-02-16 99.04 99.88 98.08 98.75 1.4M
2023-02-15 99.14 100.29 98.58 100.11 1.2M
2023-02-14 100.49 100.96 99.24 100.13 1.3M
2023-02-13 99.51 101.30 99.15 101.01 1.8M
2023-02-10 98.35 99.57 98.06 99.47 1.4M
2023-02-09 99.74 100.58 98.11 98.64 1.9M
2023-02-08 99.52 100.55 98.72 98.91 2.1M
2023-02-07 99.24 100.76 98.66 100.36 2.2M
2023-02-06 98.23 99.03 96.54 98.79 2.3M
2023-02-03 96.75 99.34 95.54 98.15 3.7M
2023-02-02 97.12 97.88 95.59 96.36 2.5M
2023-02-01 96.33 97.98 95.29 97.17 1.7M
2023-01-31 95.31 96.79 95.09 96.69 1.9M
2023-01-30 94.62 95.84 94.20 94.46 1.3M
2023-01-27 94.34 96.26 94.02 95.55 1.7M
2023-01-26 91.74 94.95 91.05 94.86 1.7M
2023-01-25 91.73 93.03 91.37 92.97 1.4M
2023-01-24 91.98 92.99 91.45 92.74 1.6M
2023-01-23 92.63 93.63 92.25 92.94 1.5M
2023-01-20 90.18 92.71 90.05 92.30 2.1M
2023-01-19 90.00 90.73 88.67 90.29 1.5M
2023-01-18 92.66 93.37 90.72 90.82 1.5M
2023-01-17 92.90 93.09 91.25 91.59 2.0M
2023-01-13 92.50 93.93 92.44 93.73 1.3M
2023-01-12 93.28 94.61 92.14 93.67 1.4M
2023-01-11 93.02 93.70 91.22 92.78 2.0M
2023-01-10 91.70 91.94 90.19 91.68 4.3M
2023-01-09 90.65 92.57 89.97 91.34 2.6M
2023-01-06 87.98 90.41 87.93 90.10 3.9M
2023-01-05 84.86 86.99 84.44 86.93 1.6M
2023-01-04 84.52 86.67 84.48 85.90 2.0M
2023-01-03 83.23 84.20 82.82 83.99 1.6M