LyondellBasell Industries

LYB
🏛️ germany →
41.92
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
2021-12-30 78.93 79.08 78.87 78.97 0.0M
2021-12-29 79.05 79.20 77.86 78.15 0.0M
2021-12-28 76.58 78.66 76.58 78.30 0.0M
2021-12-27 77.00 77.69 75.78 77.33 0.0M
2021-12-23 74.86 76.79 74.86 76.66 0.0M
2021-12-22 75.51 75.51 73.91 74.27 0.0M
2021-12-21 74.88 76.10 72.76 75.66 0.0M
2021-12-20 74.61 75.91 71.96 73.43 0.0M
2021-12-17 75.93 75.93 74.44 75.09 0.0M
2021-12-16 74.48 75.89 73.54 75.65 0.0M
2021-12-15 76.10 76.10 72.32 73.77 0.0M
2021-12-14 74.52 75.57 73.28 75.57 0.0M
2021-12-13 77.35 77.35 74.19 74.39 0.0M
2021-12-10 76.72 79.33 75.91 75.91 0.0M
2021-12-09 76.81 76.81 76.81 76.81 0.0M
2021-12-08 76.91 77.06 76.77 76.77 0.0M
2021-12-07 75.34 77.50 75.34 76.49 0.0M
2021-12-06 74.96 75.91 74.96 75.65 0.0M
2021-12-03 72.55 74.27 72.15 73.70 0.0M
2021-12-02 72.27 72.38 71.37 71.92 0.0M
2021-12-01 73.07 74.33 71.92 71.92 0.0M
2021-11-30 75.42 75.42 73.32 73.32 0.0M
2021-11-29 76.22 76.54 75.34 75.78 0.0M
2021-11-26 76.01 76.01 73.14 75.72 0.0M
2021-11-25 77.29 77.77 76.52 77.77 0.0M
2021-11-24 79.69 79.69 78.93 78.93 0.0M
2021-11-23 79.35 79.64 79.35 79.48 0.0M
2021-11-22 75.34 79.14 75.34 79.14 0.0M
2021-11-19 77.75 77.75 74.88 75.63 0.0M
2021-11-18 78.15 78.22 76.51 76.73 0.0M
2021-11-17 78.51 78.51 77.67 77.67 0.0M
2021-11-16 80.55 81.36 79.48 79.48 0.0M
2021-11-15 80.15 80.15 79.01 79.60 0.0M
2021-11-11 76.68 78.78 76.68 78.78 0.0M
2021-11-10 77.02 77.10 77.02 77.10 0.0M
2021-11-09 77.35 77.35 76.33 76.33 0.0M
2021-11-08 77.14 77.14 77.14 77.14 0.0M
2021-11-05 75.86 77.31 75.86 77.25 0.0M
2021-11-04 78.03 78.40 74.27 74.61 0.0M
2021-11-03 77.73 77.99 77.73 77.99 0.0M
2021-11-02 78.07 78.07 77.40 77.40 0.0M
2021-11-01 77.82 77.92 76.39 77.67 0.0M
2021-10-29 78.20 78.20 76.62 76.62 0.0M
2021-10-28 77.56 78.80 77.56 78.80 0.0M
2021-10-27 79.81 79.81 78.20 78.20 0.0M
2021-10-26 81.07 81.07 80.11 80.11 0.0M
2021-10-25 79.35 80.73 79.35 80.38 0.0M
2021-10-22 79.92 80.27 78.70 80.27 0.0M
2021-10-21 78.66 78.66 78.66 78.66 0.0M
2021-10-20 81.51 81.51 81.15 81.15 0.0M
2021-10-19 79.94 81.24 79.94 81.05 0.0M
2021-10-18 82.43 82.43 81.16 81.16 0.0M
2021-10-15 81.80 82.25 81.39 82.25 0.0M
2021-10-14 80.19 81.07 80.19 81.07 0.0M
2021-10-13 79.27 80.65 79.27 80.65 0.0M
2021-10-12 80.27 80.27 80.27 80.27 0.0M
2021-10-11 81.62 81.62 80.25 80.57 0.0M
2021-10-08 80.15 80.21 80.15 80.21 0.0M
2021-10-07 79.14 81.89 79.14 81.45 0.0M
2021-10-06 78.49 78.74 77.84 77.84 0.0M
2021-10-05 78.55 80.13 78.55 80.13 0.0M
2021-10-04 78.01 79.08 77.92 78.19 0.0M
2021-10-01 79.20 79.20 79.20 79.20 0.0M
2021-09-30 78.83 79.66 78.83 79.66 0.0M
2021-09-29 78.78 78.82 78.78 78.82 0.0M
2021-09-28 78.70 79.37 78.70 78.72 0.0M
2021-09-27 76.98 78.57 75.65 78.57 0.0M
2021-09-24 76.35 76.35 76.22 76.22 0.0M
2021-09-23 74.21 75.91 73.53 75.91 0.0M
2021-09-22 73.12 74.79 73.12 74.79 0.0M
2021-09-21 74.33 74.56 73.07 73.32 0.0M
2021-09-20 73.66 75.05 71.98 71.98 0.0M
2021-09-17 75.57 75.57 74.69 75.34 0.0M
2021-09-16 76.85 76.85 76.85 76.85 0.0M
2021-09-15 75.30 76.51 75.30 76.18 0.0M
2021-09-14 77.08 77.08 75.91 75.91 0.0M
2021-09-13 76.10 76.35 76.10 76.35 0.0M
2021-09-10 74.84 74.88 73.26 74.88 0.0M
2021-09-09 74.48 75.57 74.29 74.52 0.0M
2021-09-08 75.40 78.61 74.54 74.54 0.0M
2021-09-07 77.67 77.67 76.33 76.58 0.0M
2021-09-06 77.35 77.69 76.35 76.52 0.0M
2021-09-03 79.03 79.03 76.83 76.83 0.0M
2021-09-02 78.11 79.56 78.11 78.43 0.0M
2021-09-01 81.97 81.97 79.08 79.08 0.0M
2021-08-31 83.15 83.15 81.34 81.34 0.0M
2021-08-30 84.03 84.03 82.73 82.98 0.0M
2021-08-27 80.76 82.06 80.76 82.02 0.0M
2021-08-26 84.22 84.22 82.65 82.65 0.0M
2021-08-25 82.65 84.14 82.65 83.34 0.0M
2021-08-24 82.18 83.63 82.06 83.63 0.0M
2021-08-23 81.05 81.97 79.89 81.83 0.0M
2021-08-20 80.04 80.04 79.89 80.04 0.0M
2021-08-19 81.16 81.16 79.35 79.77 0.0M
2021-08-18 83.48 83.49 82.60 82.90 0.0M
2021-08-17 84.20 84.20 82.02 82.73 0.0M
2021-08-16 85.40 85.40 83.42 84.05 0.0M
2021-08-13 84.37 85.10 84.37 84.97 0.0M
2021-08-12 85.44 85.44 84.91 84.91 0.0M
2021-08-11 85.56 85.94 85.12 85.94 0.0M
2021-08-10 81.89 84.51 81.89 84.51 0.0M
2021-08-09 80.76 81.15 80.53 81.15 0.0M
2021-08-06 79.22 79.83 79.16 79.83 0.0M
2021-08-05 77.86 79.29 77.86 79.29 0.0M
2021-08-04 79.73 80.78 78.74 78.74 0.0M
2021-08-03 79.10 79.10 77.82 77.82 0.0M
2021-08-02 80.90 81.70 79.56 80.34 0.0M
2021-07-30 81.18 82.27 79.18 80.04 0.0M
2021-07-29 79.22 80.92 79.22 80.92 0.0M
2021-07-28 80.08 80.08 80.08 80.08 0.0M
2021-07-27 78.82 80.27 78.82 79.69 0.0M
2021-07-26 78.41 78.99 77.21 78.95 0.0M
2021-07-23 77.67 78.95 77.63 78.03 0.0M
2021-07-22 79.39 79.90 76.39 78.15 0.0M
2021-07-21 78.66 78.66 78.66 78.66 0.0M
2021-07-20 75.95 77.61 75.84 77.10 0.0M
2021-07-19 77.36 78.17 74.21 74.58 0.0M
2021-07-16 82.41 82.41 77.59 77.77 0.0M
2021-07-15 82.20 82.20 80.95 81.53 0.0M
2021-07-14 81.64 83.74 81.64 82.02 0.0M
2021-07-13 82.83 83.25 82.83 82.83 0.0M
2021-07-12 82.67 82.75 81.80 82.75 0.0M
2021-07-09 79.48 82.81 79.48 82.81 0.0M
2021-07-08 80.84 80.84 78.47 79.83 0.0M
2021-07-07 81.47 81.53 79.56 79.56 0.0M
2021-07-06 83.97 83.97 80.15 80.95 0.0M
2021-07-05 84.26 84.26 83.63 83.82 0.0M
2021-07-02 83.15 84.32 82.64 83.15 0.0M
2021-07-01 83.74 84.24 83.61 83.61 0.0M
2021-06-30 82.86 82.86 82.50 82.50 0.0M
2021-06-29 81.43 82.58 81.43 82.20 0.0M
2021-06-28 81.20 81.68 80.13 81.68 0.0M
2021-06-25 83.02 84.03 81.55 81.55 0.0M
2021-06-24 83.76 84.81 82.12 82.12 0.0M
2021-06-23 81.83 83.11 81.83 82.88 0.0M
2021-06-22 82.35 82.50 82.35 82.50 0.0M
2021-06-21 80.17 82.79 80.17 82.73 0.0M
2021-06-18 82.12 82.12 80.73 80.73 0.0M
2021-06-17 84.51 84.51 81.16 82.56 0.0M
2021-06-16 84.93 85.39 84.07 85.39 0.0M
2021-06-15 84.77 84.89 84.03 84.37 0.0M
2021-06-14 86.21 87.52 85.61 85.61 0.0M
2021-06-11 85.82 85.82 85.82 85.82 0.0M
2021-06-10 88.29 88.29 86.89 86.89 0.0M
2021-06-08 86.89 88.86 86.89 88.86 0.0M
2021-06-07 90.71 90.71 88.80 88.88 0.0M
2021-06-04 91.55 91.55 91.55 91.55 0.0M
2021-06-02 90.79 91.46 90.20 90.75 0.0M
2021-06-01 88.12 90.83 88.12 90.83 0.0M
2021-05-31 89.03 89.03 88.54 88.54 0.0M
2021-05-28 90.29 90.29 88.54 88.54 0.0M
2021-05-27 87.85 88.35 87.64 87.64 0.0M
2021-05-26 85.21 87.01 85.21 87.01 0.0M
2021-05-25 87.73 87.73 85.69 85.69 0.0M
2021-05-21 86.47 86.47 86.47 86.47 0.0M
2021-05-20 86.72 86.72 86.72 86.72 0.0M
2021-05-19 88.71 88.71 85.31 86.82 0.0M
2021-05-18 90.16 90.16 88.54 88.54 0.0M
2021-05-17 90.39 90.73 90.18 90.73 0.0M
2021-05-14 87.20 87.20 87.20 87.20 0.0M
2021-05-12 89.13 89.53 87.96 88.12 0.0M
2021-05-11 86.55 87.89 85.60 87.89 0.0M
2021-05-10 90.75 90.75 89.49 89.49 0.0M
2021-05-07 88.78 89.66 88.78 89.63 0.0M
2021-05-06 88.44 89.76 88.44 89.76 0.0M
2021-05-05 86.67 89.42 86.57 89.26 0.0M
2021-05-04 85.46 86.53 84.68 86.40 0.0M
2021-05-03 83.36 83.57 83.06 83.57 0.0M
2021-04-30 84.89 84.89 82.27 82.27 0.0M
2021-04-29 83.67 83.67 83.67 83.67 0.0M
2021-04-28 82.90 82.90 82.23 82.23 0.0M
2021-04-27 82.22 82.22 82.22 82.22 0.0M
2021-04-26 83.19 83.19 83.19 83.19 0.0M
2021-04-23 81.53 82.43 81.01 82.43 0.0M
2021-04-22 82.12 82.12 81.16 81.16 0.0M
2021-04-21 83.90 84.56 83.90 84.56 0.0M
2021-04-20 85.21 85.21 83.07 83.07 0.0M
2021-04-19 86.38 86.38 84.22 84.22 0.0M
2021-04-16 86.13 86.13 85.94 85.94 0.0M
2021-04-15 84.79 85.44 84.79 85.44 0.0M
2021-04-14 85.37 85.37 85.37 85.37 0.0M
2021-04-13 83.51 83.51 82.85 82.85 0.0M
2021-04-12 84.03 84.47 84.03 84.47 0.0M
2021-04-09 82.62 82.62 82.62 82.62 0.0M
2021-04-08 83.07 83.07 81.16 81.16 0.0M
2021-04-07 83.78 84.30 83.28 83.57 0.0M
2021-04-06 85.06 85.06 83.59 85.06 0.0M
2021-04-01 83.99 83.99 83.99 83.99 0.0M
2021-03-31 85.95 85.95 84.13 84.68 0.0M
2021-03-29 85.03 86.32 84.82 84.82 0.0M
2021-03-26 85.44 85.44 85.44 85.44 0.0M
2021-03-25 81.47 81.83 81.47 81.83 0.0M
2021-03-24 81.69 84.70 81.69 84.34 0.0M
2021-03-23 84.89 84.89 80.27 80.99 0.0M
2021-03-22 86.25 86.25 83.78 84.70 0.0M
2021-03-19 87.18 87.18 85.94 85.94 0.0M
2021-03-18 86.37 89.71 86.37 87.36 0.0M
2021-03-17 83.89 85.80 83.89 85.80 0.0M
2021-03-16 86.67 86.67 83.89 84.93 0.0M
2021-03-15 87.85 88.00 84.92 85.77 0.0M
2021-03-12 86.80 88.55 86.80 88.55 0.0M
2021-03-11 86.56 87.82 86.56 87.82 0.0M
2021-03-10 87.03 87.20 85.09 87.20 0.0M
2021-03-09 87.12 87.33 86.94 87.33 0.0M
2021-03-08 85.78 88.22 85.78 87.87 0.0M
2021-03-05 84.58 85.66 84.13 84.34 0.0M
2021-03-04 86.06 86.18 83.49 85.32 0.0M
2021-03-03 86.47 86.47 85.49 85.49 0.0M
2021-03-02 84.65 86.35 84.65 85.87 0.0M
2021-03-01 82.32 84.79 82.01 84.79 0.0M
2021-02-26 81.53 81.53 80.05 80.05 0.0M
2021-02-25 83.52 84.13 81.59 81.61 0.0M
2021-02-24 80.11 84.50 80.11 84.50 0.0M
2021-02-23 81.65 81.88 78.71 80.80 0.0M
2021-02-22 78.07 81.57 78.00 81.09 0.0M
2021-02-19 74.32 74.32 74.32 74.32 0.0M
2021-02-18 76.69 76.72 75.44 75.44 0.0M
2021-02-17 78.29 78.52 76.65 76.65 0.0M
2021-02-16 76.20 77.25 75.91 77.25 0.0M
2021-02-15 75.63 75.63 75.01 75.63 0.0M
2021-02-12 74.66 75.09 74.66 75.09 0.0M
2021-02-11 74.66 75.91 74.39 74.79 0.0M
2021-02-10 75.41 76.11 73.56 75.76 0.0M
2021-02-09 76.18 76.18 74.65 74.65 0.0M
2021-02-08 73.33 75.49 73.33 75.49 0.0M
2021-02-05 72.04 74.09 72.04 73.82 0.0M
2021-02-04 71.62 72.71 71.62 72.71 0.0M
2021-02-02 68.79 68.79 68.79 68.79 0.0M
2021-02-01 67.14 68.72 67.14 67.62 0.0M
2021-01-29 67.70 70.47 67.29 67.29 0.0M
2021-01-28 67.04 69.04 66.91 68.89 0.0M
2021-01-27 69.85 69.85 66.49 67.75 0.0M
2021-01-26 70.74 71.58 70.74 71.58 0.0M
2021-01-25 72.67 72.67 69.05 70.35 0.0M
2021-01-22 71.56 72.10 71.56 72.10 0.0M
2021-01-21 74.30 74.30 73.15 73.15 0.0M
2021-01-19 75.40 75.40 73.90 73.94 0.0M
2021-01-18 75.44 75.69 74.49 75.53 0.0M
2021-01-15 76.77 76.89 75.72 75.72 0.0M
2021-01-14 75.94 77.41 75.94 77.41 0.0M
2021-01-13 77.22 77.63 77.22 77.41 0.0M
2021-01-12 75.68 77.60 75.68 77.30 0.0M
2021-01-11 76.00 76.06 74.17 75.62 0.0M
2021-01-08 75.84 76.04 75.45 76.04 0.0M
2021-01-07 76.25 76.58 74.68 76.04 0.0M
2021-01-06 70.94 75.59 70.94 74.84 0.0M
2021-01-05 68.97 71.06 68.27 71.06 0.0M
2021-01-04 72.28 73.16 69.73 69.73 0.0M