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
2022-12-30 76.72 76.72 76.70 76.70 0.0M
2022-12-29 78.05 78.41 76.55 78.22 0.0M
2022-12-28 79.60 80.06 77.37 77.37 0.0M
2022-12-27 79.05 79.60 78.17 78.30 0.0M
2022-12-23 77.54 78.10 76.20 78.10 0.0M
2022-12-22 78.27 78.27 76.00 76.48 0.0M
2022-12-21 77.15 77.20 77.15 77.20 0.0M
2022-12-20 75.01 76.22 75.01 76.22 0.0M
2022-12-19 77.14 77.14 75.00 75.27 0.0M
2022-12-16 76.26 76.26 75.00 75.41 0.0M
2022-12-15 78.81 79.07 76.00 76.12 0.0M
2022-12-14 79.85 79.85 78.86 79.05 0.0M
2022-12-13 79.31 79.85 79.23 79.29 0.0M
2022-12-12 78.14 78.14 76.64 77.97 0.0M
2022-12-09 77.82 78.79 77.15 77.68 0.0M
2022-12-08 77.13 79.33 77.00 77.00 0.0M
2022-12-07 77.98 79.38 77.89 77.89 0.0M
2022-12-06 80.06 80.06 78.88 79.09 0.0M
2022-12-05 81.01 83.00 79.63 79.70 0.0M
2022-12-02 80.95 81.17 79.72 80.53 0.0M
2022-12-01 82.17 82.20 81.10 81.10 0.0M
2022-11-30 81.66 81.76 80.50 81.70 0.0M
2022-11-29 81.74 82.35 80.47 82.35 0.0M
2022-11-28 83.24 83.24 80.74 80.74 0.0M
2022-11-25 84.53 85.31 83.19 83.90 0.0M
2022-11-24 83.99 85.99 83.99 85.99 0.0M
2022-11-23 85.64 85.79 84.14 84.39 0.0M
2022-11-22 81.68 84.76 81.65 84.76 0.0M
2022-11-21 79.24 81.61 78.70 81.61 0.0M
2022-11-18 79.72 80.06 78.60 79.28 0.0M
2022-11-17 79.13 80.63 77.53 78.60 0.0M
2022-11-16 83.02 83.02 79.68 79.81 0.0M
2022-11-15 84.33 84.33 81.50 82.26 0.0M
2022-11-14 86.07 86.70 85.12 85.12 0.0M
2022-11-11 81.96 86.28 81.00 86.01 0.0M
2022-11-10 81.02 82.00 80.95 81.50 0.0M
2022-11-09 84.68 84.68 80.19 80.19 0.0M
2022-11-08 82.90 84.44 82.90 83.35 0.0M
2022-11-07 85.02 85.02 81.72 83.57 0.0M
2022-11-04 81.54 84.89 81.54 83.14 0.0M
2022-11-03 78.90 80.51 78.37 80.00 0.0M
2022-11-02 80.28 80.28 78.96 79.14 0.0M
2022-11-01 78.05 79.93 78.05 78.97 0.0M
2022-10-31 78.60 79.16 77.50 77.86 0.0M
2022-10-28 83.42 83.42 75.01 78.15 0.0M
2022-10-27 80.50 83.36 79.60 83.36 0.0M
2022-10-26 82.54 83.30 80.97 81.21 0.0M
2022-10-25 81.57 82.81 81.32 82.38 0.0M
2022-10-24 84.19 84.93 81.93 82.74 0.0M
2022-10-21 81.39 82.61 81.39 82.57 0.0M
2022-10-20 80.06 82.39 80.06 81.02 0.0M
2022-10-19 82.86 83.10 81.23 81.23 0.0M
2022-10-18 81.36 81.84 81.03 81.03 0.0M
2022-10-17 81.03 81.88 79.79 79.79 0.0M
2022-10-14 82.50 82.50 80.21 80.21 0.0M
2022-10-13 79.11 82.14 78.40 82.14 0.0M
2022-10-12 80.92 81.03 79.79 80.40 0.0M
2022-10-11 80.94 81.75 79.66 80.03 0.0M
2022-10-10 80.64 81.68 80.64 81.10 0.0M
2022-10-07 82.29 82.64 80.64 80.64 0.0M
2022-10-06 82.15 83.18 81.61 81.61 0.0M
2022-10-05 81.50 82.50 80.58 81.87 0.0M
2022-10-04 80.87 81.20 79.98 81.20 0.0M
2022-10-03 76.13 79.95 76.13 79.95 0.0M
2022-09-30 77.08 77.63 76.94 76.94 0.0M
2022-09-29 78.85 78.85 75.74 76.26 0.0M
2022-09-28 75.58 77.97 74.88 77.60 0.0M
2022-09-27 76.16 76.64 75.89 76.64 0.0M
2022-09-26 76.08 76.43 74.90 75.25 0.0M
2022-09-23 76.07 76.36 74.05 75.00 0.0M
2022-09-22 77.56 77.56 76.26 76.26 0.0M
2022-09-21 77.30 79.24 77.30 77.32 0.0M
2022-09-20 77.58 77.66 76.50 77.50 0.0M
2022-09-19 77.87 78.23 77.12 77.86 0.0M
2022-09-16 79.28 79.31 75.95 76.59 0.0M
2022-09-15 78.76 79.81 78.25 78.25 0.0M
2022-09-14 82.14 83.06 78.90 78.90 0.0M
2022-09-13 83.81 85.01 80.87 81.08 0.0M
2022-09-12 84.49 85.33 84.05 84.14 0.0M
2022-09-09 82.99 84.01 82.99 84.01 0.0M
2022-09-08 82.19 82.52 80.94 82.39 0.0M
2022-09-07 82.41 82.99 80.50 81.39 0.0M
2022-09-06 81.49 82.54 81.37 81.37 0.0M
2022-09-05 82.38 82.38 82.38 82.38 0.0M
2022-09-02 81.42 82.78 80.63 80.89 0.0M
2022-09-01 82.97 82.99 81.75 81.90 0.0M
2022-08-31 84.25 85.01 82.50 83.54 0.0M
2022-08-30 87.06 87.35 83.46 83.64 0.0M
2022-08-29 85.87 86.46 84.46 86.18 0.0M
2022-08-26 90.02 90.17 87.06 87.83 0.0M
2022-08-25 89.33 89.33 89.33 89.33 0.0M
2022-08-24 91.24 91.65 88.52 88.52 0.0M
2022-08-23 89.98 90.48 89.70 90.40 0.0M
2022-08-22 89.44 89.44 87.17 88.40 0.0M
2022-08-19 89.49 89.49 89.00 89.00 0.0M
2022-08-18 89.01 90.44 87.30 90.44 0.0M
2022-08-17 91.09 91.18 88.41 88.68 0.0M
2022-08-16 89.85 90.25 88.39 90.12 0.0M
2022-08-15 90.86 90.86 87.71 89.27 0.0M
2022-08-12 89.61 89.75 89.58 89.75 0.0M
2022-08-11 85.76 88.81 85.76 88.71 0.0M
2022-08-10 86.12 87.05 85.68 86.74 0.0M
2022-08-09 85.32 85.32 84.40 84.40 0.0M
2022-08-08 84.01 85.27 84.01 84.72 0.0M
2022-08-05 84.46 84.46 83.39 84.20 0.0M
2022-08-04 84.88 84.88 83.49 83.49 0.0M
2022-08-03 85.16 86.18 84.39 84.97 0.0M
2022-08-02 84.73 84.87 83.88 83.88 0.0M
2022-08-01 87.72 88.50 83.40 84.73 0.0M
2022-07-29 87.26 89.00 85.50 87.60 0.0M
2022-07-28 87.10 88.60 86.50 87.22 0.0M
2022-07-27 85.44 86.58 85.08 86.20 0.0M
2022-07-26 86.22 87.72 85.88 86.45 0.0M
2022-07-25 85.34 85.90 84.80 85.52 0.0M
2022-07-22 86.05 86.36 84.67 84.67 0.0M
2022-07-21 87.84 88.60 85.00 85.46 0.0M
2022-07-20 88.40 88.66 86.43 87.67 0.0M
2022-07-19 85.86 87.52 84.38 87.29 0.0M
2022-07-18 85.12 86.28 85.07 85.54 0.0M
2022-07-15 84.57 85.07 84.12 84.34 0.0M
2022-07-14 84.05 84.05 82.70 83.20 0.0M
2022-07-13 86.82 86.82 83.82 83.82 0.0M
2022-07-12 86.84 86.84 86.84 86.84 0.0M
2022-07-11 86.88 87.38 85.66 86.31 0.0M
2022-07-08 88.34 88.34 86.73 86.77 0.0M
2022-07-07 85.00 87.92 85.00 87.92 0.0M
2022-07-06 83.70 84.02 82.11 83.39 0.0M
2022-07-05 83.99 83.99 81.34 81.34 0.0M
2022-07-04 84.42 85.64 82.98 85.10 0.0M
2022-07-01 84.13 84.22 81.92 84.08 0.0M
2022-06-30 82.53 83.61 82.53 83.49 0.0M
2022-06-29 85.24 86.00 82.70 83.94 0.0M
2022-06-28 84.43 85.15 83.48 83.70 0.0M
2022-06-27 84.40 85.17 83.60 83.61 0.0M
2022-06-24 81.42 84.92 80.91 84.70 0.0M
2022-06-23 83.60 84.18 79.76 79.76 0.0M
2022-06-22 84.82 85.80 81.72 83.12 0.0M
2022-06-21 86.86 87.62 86.62 86.65 0.0M
2022-06-20 86.21 87.52 85.94 87.52 0.0M
2022-06-17 87.97 88.48 85.00 85.48 0.0M
2022-06-16 91.91 91.91 85.78 86.00 0.0M
2022-06-15 94.16 95.19 91.67 92.26 0.0M
2022-06-14 93.17 94.66 93.17 94.09 0.0M
2022-06-13 95.19 97.12 93.68 94.00 0.0M
2022-06-10 102.84 103.94 97.98 97.98 0.0M
2022-06-09 103.34 103.80 101.88 102.80 0.0M
2022-06-08 103.10 103.60 102.86 102.86 0.0M
2022-06-07 101.38 104.12 101.38 104.12 0.0M
2022-06-06 101.52 102.06 100.80 100.80 0.0M
2022-06-03 104.48 105.50 99.90 100.24 0.0M
2022-06-02 101.68 103.34 101.33 102.75 0.0M
2022-06-01 103.09 103.64 101.50 102.78 0.0M
2022-05-31 105.99 106.47 102.36 102.71 0.0M
2022-05-30 105.63 107.14 105.04 106.45 0.0M
2022-05-27 99.90 103.60 98.83 103.60 0.0M
2022-05-26 96.96 98.73 96.96 98.54 0.0M
2022-05-25 95.89 97.36 95.89 96.35 0.0M
2022-05-24 93.61 94.93 91.67 93.91 0.0M
2022-05-23 97.40 97.40 93.39 96.25 0.0M
2022-05-20 93.58 98.20 93.58 96.14 0.0M
2022-05-19 100.26 100.26 98.20 98.52 0.0M
2022-05-18 101.22 102.06 100.11 101.33 0.0M
2022-05-17 99.36 101.10 99.36 101.10 0.0M
2022-05-16 96.65 98.75 96.65 98.75 0.0M
2022-05-13 98.93 98.93 97.51 97.51 0.0M
2022-05-12 97.15 97.15 96.12 96.50 0.0M
2022-05-11 96.58 96.58 96.58 96.58 0.0M
2022-05-10 97.61 97.99 94.02 95.23 0.0M
2022-05-09 99.80 99.88 96.14 97.13 0.0M
2022-05-06 99.82 99.82 98.45 99.46 0.0M
2022-05-05 103.22 105.19 100.30 100.91 0.0M
2022-05-04 99.80 104.18 98.10 104.18 0.0M
2022-05-03 97.44 100.93 96.79 100.07 0.0M
2022-05-02 97.46 97.95 95.74 97.30 0.0M
2022-04-29 96.75 100.42 96.44 96.44 0.0M
2022-04-28 97.28 97.80 95.26 95.64 0.0M
2022-04-27 93.35 96.46 93.35 96.46 0.0M
2022-04-26 92.40 94.16 92.40 94.00 0.0M
2022-04-25 94.71 94.82 90.39 94.16 0.0M
2022-04-22 96.25 98.14 94.25 94.25 0.0M
2022-04-21 97.09 100.07 96.44 97.74 0.0M
2022-04-20 96.61 98.26 96.61 97.99 0.0M
2022-04-19 95.36 97.86 94.70 97.86 0.0M
2022-04-14 91.97 94.87 90.71 94.71 0.0M
2022-04-13 92.54 92.54 91.15 91.56 0.0M
2022-04-12 89.70 91.72 89.70 91.18 0.0M
2022-04-11 87.93 89.63 87.93 89.20 0.0M
2022-04-08 88.95 90.15 88.95 89.23 0.0M
2022-04-07 87.89 87.89 85.20 86.21 0.0M
2022-04-06 88.77 88.77 87.28 87.28 0.0M
2022-04-05 89.73 89.73 89.30 89.50 0.0M
2022-04-04 90.31 90.45 87.97 89.43 0.0M
2022-04-01 88.27 89.07 87.98 88.97 0.0M
2022-03-31 90.01 90.12 89.53 89.53 0.0M
2022-03-30 90.24 90.50 89.82 89.82 0.0M
2022-03-29 90.90 92.72 87.85 90.16 0.0M
2022-03-28 92.68 93.77 91.15 91.92 0.0M
2022-03-25 94.78 94.78 92.81 92.81 0.0M
2022-03-24 91.53 92.89 91.53 92.83 0.0M
2022-03-23 91.34 91.57 89.80 91.57 0.0M
2022-03-22 90.71 90.71 89.91 90.01 0.0M
2022-03-21 89.87 91.69 89.87 91.69 0.0M
2022-03-18 88.86 88.86 88.65 88.65 0.0M
2022-03-17 85.60 89.11 85.56 89.11 0.0M
2022-03-16 87.24 87.24 85.65 85.65 0.0M
2022-03-15 89.20 90.45 85.31 86.61 0.0M
2022-03-14 90.71 91.97 88.86 90.24 0.0M
2022-03-11 86.32 90.71 86.17 90.26 0.0M
2022-03-09 86.40 86.40 86.40 86.40 0.0M
2022-03-08 82.16 85.46 82.16 84.18 0.0M
2022-03-07 83.48 84.97 83.38 83.61 0.0M
2022-03-04 84.16 84.70 83.38 84.09 0.0M
2022-03-03 84.93 86.00 84.26 86.00 0.0M
2022-03-02 80.82 84.41 80.82 84.13 0.0M
2022-03-01 83.80 83.80 79.16 80.42 0.0M
2022-02-28 82.14 83.28 82.12 82.71 0.0M
2022-02-25 80.84 83.53 80.69 83.53 0.0M
2022-02-24 82.23 82.88 80.52 80.88 0.0M
2022-02-23 83.11 83.61 83.11 83.61 0.0M
2022-02-22 82.43 84.81 81.16 84.81 0.0M
2022-02-21 83.67 84.98 82.85 82.96 0.0M
2022-02-18 84.98 84.98 84.18 84.20 0.0M
2022-02-17 87.12 87.85 84.64 84.64 0.0M
2022-02-16 86.05 86.30 86.05 86.30 0.0M
2022-02-15 85.14 85.81 84.37 85.58 0.0M
2022-02-14 84.62 85.61 83.63 84.01 0.0M
2022-02-11 85.18 86.23 85.18 85.40 0.0M
2022-02-10 85.06 86.42 85.06 85.08 0.0M
2022-02-09 85.77 86.09 84.32 85.86 0.0M
2022-02-08 82.64 84.39 82.64 84.39 0.0M
2022-02-07 83.74 83.78 82.81 83.69 0.0M
2022-02-04 82.62 84.49 82.50 84.20 0.0M
2022-02-03 85.42 85.42 84.05 85.42 0.0M
2022-02-02 84.91 84.91 83.19 84.64 0.0M
2022-02-01 82.58 84.72 82.06 84.72 0.0M
2022-01-31 83.11 83.11 79.79 79.92 0.0M
2022-01-28 82.90 84.03 81.16 81.32 0.0M
2022-01-27 78.24 82.58 78.24 82.08 0.0M
2022-01-26 79.56 81.64 78.28 78.28 0.0M
2022-01-25 79.22 79.48 75.47 78.99 0.0M
2022-01-24 79.90 80.06 76.72 78.45 0.0M
2022-01-21 80.71 81.66 79.20 79.20 0.0M
2022-01-20 85.86 85.86 81.11 81.11 0.0M
2022-01-19 85.90 86.61 84.03 84.85 0.0M
2022-01-18 86.40 86.40 84.09 85.08 0.0M
2022-01-17 86.53 87.56 85.25 86.44 0.0M
2022-01-14 83.80 85.94 83.80 85.94 0.0M
2022-01-13 82.43 84.68 82.43 84.28 0.0M
2022-01-12 84.13 84.20 83.00 83.00 0.0M
2022-01-11 83.53 83.53 82.33 83.06 0.0M
2022-01-10 81.47 83.97 81.22 82.48 0.0M
2022-01-07 82.41 82.65 81.49 82.56 0.0M
2022-01-06 80.52 82.18 80.40 82.12 0.0M
2022-01-05 81.18 82.90 81.18 82.10 0.0M
2022-01-04 80.02 82.23 80.00 82.23 0.0M
2022-01-03 78.53 80.11 78.20 79.16 0.0M