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
2023-12-29 86.80 86.80 86.40 86.60 0.0M
2023-12-28 87.00 87.00 86.40 86.60 0.0M
2023-12-27 87.00 87.60 86.80 86.80 0.0M
2023-12-22 87.60 87.60 87.00 87.20 0.0M
2023-12-21 88.20 88.20 87.40 87.40 0.0M
2023-12-20 88.80 88.80 87.60 88.40 0.0M
2023-12-19 87.20 88.00 86.80 88.00 0.0M
2023-12-18 86.80 88.00 86.80 87.60 0.0M
2023-12-15 86.60 87.40 86.60 87.00 0.0M
2023-12-14 85.60 86.20 85.20 86.20 0.0M
2023-12-13 84.80 85.20 83.60 85.20 0.0M
2023-12-12 86.00 86.60 84.80 84.80 0.0M
2023-12-11 86.20 86.20 85.80 86.20 0.0M
2023-12-08 85.40 87.40 85.40 86.40 0.0M
2023-12-07 86.00 86.20 85.20 85.20 0.0M
2023-12-06 86.40 86.60 85.40 86.00 0.0M
2023-12-05 86.40 86.80 85.60 86.40 0.0M
2023-12-04 87.80 88.40 87.20 87.20 0.0M
2023-12-01 87.80 88.00 87.00 88.00 0.0M
2023-11-30 86.80 86.80 86.80 86.80 0.0M
2023-11-29 85.80 86.20 85.80 86.00 0.0M
2023-11-28 85.20 85.60 83.80 85.60 0.0M
2023-11-27 86.00 86.20 84.80 84.80 0.0M
2023-11-24 86.40 86.60 86.00 86.20 0.0M
2023-11-23 87.20 88.60 87.00 87.60 0.0M
2023-11-22 88.20 88.40 86.40 87.40 0.0M
2023-11-21 87.60 88.40 87.60 88.00 0.0M
2023-11-20 89.20 89.40 88.40 88.40 0.0M
2023-11-17 89.20 89.20 88.40 89.00 0.0M
2023-11-16 89.40 89.80 88.40 88.40 0.0M
2023-11-15 89.20 89.20 88.80 89.20 0.0M
2023-11-14 88.20 89.20 88.20 89.20 0.0M
2023-11-13 87.80 88.20 87.40 87.80 0.0M
2023-11-10 87.00 87.40 86.60 87.40 0.0M
2023-11-09 85.00 86.20 85.00 86.00 0.0M
2023-11-08 85.60 85.60 85.00 85.20 0.0M
2023-11-07 85.60 86.40 85.00 85.20 0.0M
2023-11-06 86.60 86.80 85.40 85.60 0.0M
2023-11-03 86.20 86.80 86.20 86.60 0.0M
2023-11-02 85.00 86.40 85.00 86.40 0.0M
2023-11-01 85.60 86.00 84.60 84.80 0.0M
2023-10-30 86.20 86.40 85.20 85.40 0.0M
2023-10-27 85.40 85.40 84.00 85.40 0.0M
2023-10-26 84.20 85.20 84.00 85.20 0.0M
2023-10-25 87.00 87.20 84.60 84.60 0.0M
2023-10-24 85.20 87.20 85.20 87.20 0.0M
2023-10-23 86.80 87.20 85.00 85.00 0.0M
2023-10-20 87.80 87.80 87.00 87.00 0.0M
2023-10-19 88.40 88.60 88.00 88.00 0.0M
2023-10-18 89.80 90.00 88.80 88.80 0.0M
2023-10-17 88.40 89.40 88.20 89.40 0.0M
2023-10-16 88.40 88.80 87.80 88.40 0.0M
2023-10-13 87.40 88.20 87.20 87.40 0.0M
2023-10-12 88.00 88.00 87.80 87.80 0.0M
2023-10-11 89.00 89.00 88.00 88.00 0.0M
2023-10-10 88.20 89.00 88.20 88.80 0.0M
2023-10-09 85.00 87.00 85.00 87.00 0.0M
2023-10-06 85.60 86.20 85.60 86.20 0.0M
2023-10-05 88.60 89.00 85.60 85.60 0.0M
2023-10-04 90.60 91.20 88.80 88.80 0.0M
2023-10-02 90.20 90.20 88.40 88.40 0.0M
2023-09-29 89.80 89.80 89.80 89.80 0.0M
2023-09-28 90.20 90.40 90.20 90.40 0.0M
2023-09-27 89.20 90.40 88.60 90.40 0.0M
2023-09-26 89.40 89.40 88.60 88.60 0.0M
2023-09-25 89.60 90.20 89.00 89.40 0.0M
2023-09-22 88.80 88.80 88.80 88.80 0.0M
2023-09-21 90.80 91.20 89.60 90.00 0.0M
2023-09-20 91.80 92.00 91.40 92.00 0.0M
2023-09-19 94.40 94.40 90.80 91.20 0.0M
2023-09-18 93.60 94.60 93.60 94.20 0.0M
2023-09-15 94.80 94.80 94.40 94.40 0.0M
2023-09-14 92.60 94.40 92.60 94.40 0.0M
2023-09-13 92.80 92.80 92.40 92.40 0.0M
2023-09-12 93.20 93.60 92.80 93.60 0.0M
2023-09-11 92.60 94.40 92.60 93.40 0.0M
2023-09-08 92.20 93.80 92.20 93.80 0.0M
2023-09-07 93.00 93.40 91.00 91.00 0.0M
2023-09-06 91.60 93.20 91.60 93.20 0.0M
2023-09-05 93.20 94.00 92.60 92.60 0.0M
2023-09-04 93.40 94.00 93.20 93.20 0.0M
2023-09-01 91.60 93.80 91.20 93.80 0.0M
2023-08-31 91.60 91.60 91.00 91.00 0.0M
2023-08-30 90.40 90.40 90.40 90.40 0.0M
2023-08-29 90.60 90.80 90.60 90.80 0.0M
2023-08-28 89.40 90.60 89.40 89.60 0.0M
2023-08-25 89.00 89.20 88.80 89.20 0.0M
2023-08-24 90.00 90.20 90.00 90.20 0.0M
2023-08-23 90.00 90.80 89.40 89.40 0.0M
2023-08-22 90.40 90.40 89.80 89.80 0.0M
2023-08-21 89.60 90.00 89.60 90.00 0.0M
2023-08-18 88.80 89.20 88.80 89.20 0.0M
2023-08-17 88.80 89.60 88.20 89.60 0.0M
2023-08-16 88.00 89.00 88.00 89.00 0.0M
2023-08-15 90.80 90.80 88.20 88.20 0.0M
2023-08-14 91.00 91.00 90.60 90.80 0.0M
2023-08-11 91.60 91.80 91.40 91.40 0.0M
2023-08-10 90.60 91.20 90.20 90.80 0.0M
2023-08-09 90.00 91.00 90.00 90.80 0.0M
2023-08-08 89.00 90.00 88.60 90.00 0.0M
2023-08-07 87.60 89.20 87.20 89.20 0.0M
2023-08-04 88.00 88.00 85.60 85.60 0.0M
2023-08-03 87.60 88.80 87.60 88.40 0.0M
2023-08-02 88.40 88.80 87.80 88.40 0.0M
2023-08-01 90.20 90.20 89.60 90.20 0.0M
2023-07-31 89.00 89.80 89.00 89.80 0.0M
2023-07-28 88.20 89.60 87.40 89.60 0.0M
2023-07-27 85.40 89.00 84.80 88.40 0.0M
2023-07-26 85.00 85.00 84.20 84.40 0.0M
2023-07-25 82.20 85.40 82.00 84.80 0.0M
2023-07-24 82.60 83.60 82.20 82.20 0.0M
2023-07-21 82.20 83.20 82.00 82.00 0.0M
2023-07-20 81.20 82.20 81.20 82.20 0.0M
2023-07-19 81.40 81.40 80.80 81.40 0.0M
2023-07-18 81.00 81.60 81.00 81.60 0.0M
2023-07-17 81.00 81.00 80.60 81.00 0.0M
2023-07-14 82.20 83.20 81.40 81.40 0.0M
2023-07-13 82.80 83.00 82.80 83.00 0.0M
2023-07-12 83.60 83.80 83.40 83.80 0.0M
2023-07-10 83.00 83.60 82.40 82.80 0.0M
2023-07-07 81.60 83.20 81.20 83.20 0.0M
2023-07-06 83.00 83.40 81.80 81.80 0.0M
2023-07-05 84.80 85.00 83.20 83.20 0.0M
2023-07-04 84.60 85.00 84.40 84.40 0.0M
2023-07-03 84.00 84.80 84.00 84.80 0.0M
2023-06-30 84.00 84.00 83.20 83.40 0.0M
2023-06-29 83.60 84.20 83.20 84.20 0.0M
2023-06-28 82.60 83.40 81.60 83.20 0.0M
2023-06-27 81.80 81.80 81.20 81.80 0.0M
2023-06-26 81.40 82.00 81.00 82.00 0.0M
2023-06-23 81.20 81.40 80.00 81.00 0.0M
2023-06-22 81.40 81.40 79.00 81.00 0.0M
2023-06-21 81.60 82.40 81.60 81.80 0.0M
2023-06-20 83.80 83.80 82.20 82.20 0.0M
2023-06-19 84.00 84.60 83.60 84.00 0.0M
2023-06-16 84.20 84.20 84.20 84.20 0.0M
2023-06-15 83.20 84.00 82.80 84.00 0.0M
2023-06-14 84.20 84.40 83.80 83.80 0.0M
2023-06-13 82.40 85.00 82.40 85.00 0.0M
2023-06-12 82.20 83.20 82.20 82.80 0.0M
2023-06-09 83.60 84.00 83.00 83.40 0.0M
2023-06-08 85.80 86.40 83.80 83.80 0.0M
2023-06-07 84.00 85.60 83.60 85.60 0.0M
2023-06-06 84.40 84.40 83.00 83.00 0.0M
2023-06-05 84.40 84.60 84.20 84.60 0.0M
2023-06-02 81.00 84.00 81.00 84.00 0.0M
2023-06-01 80.40 80.60 79.60 80.60 0.0M
2023-05-31 81.40 81.40 79.60 80.00 0.0M
2023-05-30 82.00 82.00 80.40 80.60 0.0M
2023-05-29 81.80 82.00 81.40 82.00 0.0M
2023-05-26 81.20 82.20 81.20 81.80 0.0M
2023-05-25 83.40 83.40 81.40 83.00 0.0M
2023-05-24 84.20 84.60 83.40 83.40 0.0M
2023-05-23 84.20 84.80 83.60 84.60 0.0M
2023-05-22 84.20 84.60 83.60 84.20 0.0M
2023-05-19 84.20 84.60 83.80 83.80 0.0M
2023-05-18 82.20 83.00 82.00 83.00 0.0M
2023-05-17 81.80 82.60 81.80 82.60 0.0M
2023-05-16 82.80 82.80 81.00 81.00 0.0M
2023-05-15 82.80 83.40 82.00 83.40 0.0M
2023-05-12 82.00 82.80 82.00 82.20 0.0M
2023-05-11 82.80 83.00 81.00 81.00 0.0M
2023-05-10 83.00 83.00 82.20 82.20 0.0M
2023-05-09 83.60 83.80 83.60 83.80 0.0M
2023-05-08 83.40 84.40 83.40 83.40 0.0M
2023-05-05 82.20 83.20 82.00 83.00 0.0M
2023-05-04 81.00 82.40 80.20 82.00 0.0M
2023-05-03 83.20 83.20 81.40 81.40 0.0M
2023-05-02 86.20 86.40 82.00 83.00 0.0M
2023-04-28 83.00 86.80 83.00 86.60 0.0M
2023-04-27 82.00 83.00 82.00 82.00 0.0M
2023-04-26 82.60 82.60 82.00 82.20 0.0M
2023-04-25 85.60 86.40 83.20 83.20 0.0M
2023-04-24 85.40 85.80 85.00 85.60 0.0M
2023-04-21 87.00 87.00 85.40 85.40 0.0M
2023-04-20 87.40 87.80 86.80 86.80 0.0M
2023-04-19 88.60 88.60 87.20 88.20 0.0M
2023-04-18 89.20 89.20 87.80 87.80 0.0M
2023-04-17 88.00 89.40 88.00 89.20 0.0M
2023-04-14 86.80 88.20 86.80 88.20 0.0M
2023-04-13 88.20 88.20 84.40 86.40 0.0M
2023-04-12 89.00 89.20 88.40 88.40 0.0M
2023-04-11 87.40 88.20 87.00 88.00 0.0M
2023-04-06 86.20 87.00 86.20 86.60 0.0M
2023-04-05 85.00 86.40 85.00 86.40 0.0M
2023-04-04 87.40 88.00 86.20 86.20 0.0M
2023-04-03 86.00 88.40 85.80 87.40 0.0M
2023-03-31 85.15 86.69 85.15 86.69 0.0M
2023-03-30 84.86 84.96 84.34 84.85 0.0M
2023-03-29 83.92 84.39 83.42 84.39 0.0M
2023-03-28 81.37 82.58 81.25 82.58 0.0M
2023-03-27 80.94 82.18 80.83 82.18 0.0M
2023-03-24 79.66 80.77 78.52 80.31 0.0M
2023-03-23 80.21 80.73 78.84 79.56 0.0M
2023-03-22 82.35 82.60 80.30 80.30 0.0M
2023-03-21 81.90 82.86 81.90 82.32 0.0M
2023-03-20 79.53 81.41 79.38 81.41 0.0M
2023-03-17 80.00 80.88 78.83 79.90 0.0M
2023-03-16 79.94 80.58 77.08 80.58 0.0M
2023-03-15 82.25 82.25 79.17 80.12 0.0M
2023-03-14 81.65 82.96 80.70 81.16 0.0M
2023-03-13 84.35 84.35 80.52 81.36 0.0M
2023-03-10 85.97 85.97 83.56 83.56 0.0M
2023-03-09 88.43 89.30 86.19 86.19 0.0M
2023-03-08 88.69 88.79 87.85 88.79 0.0M
2023-03-07 89.86 89.97 87.94 88.15 0.0M
2023-03-06 91.07 91.82 89.30 89.30 0.0M
2023-03-03 91.81 91.87 91.20 91.46 0.0M
2023-03-02 91.40 92.20 91.20 91.80 0.0M
2023-03-01 90.73 92.03 90.00 91.90 0.0M
2023-02-28 90.85 91.49 89.93 91.30 0.0M
2023-02-27 91.34 92.39 90.67 90.67 0.0M
2023-02-24 90.10 90.69 89.03 90.69 0.0M
2023-02-23 89.75 90.32 88.82 89.31 0.0M
2023-02-22 89.67 90.16 89.48 90.16 0.0M
2023-02-21 91.99 92.18 88.90 89.03 0.0M
2023-02-20 91.60 93.00 91.50 92.00 0.0M
2023-02-17 91.96 92.64 90.96 91.33 0.0M
2023-02-16 93.22 93.84 92.18 92.53 0.0M
2023-02-15 93.22 93.73 92.81 93.73 0.0M
2023-02-14 93.17 95.50 92.82 93.20 0.0M
2023-02-13 93.71 94.30 92.25 94.30 0.0M
2023-02-10 91.23 93.00 90.81 93.00 0.0M
2023-02-09 91.88 93.31 91.88 92.00 0.0M
2023-02-08 92.53 94.16 92.02 92.02 0.0M
2023-02-07 92.82 93.20 92.78 93.00 0.0M
2023-02-06 91.47 92.00 89.49 92.00 0.0M
2023-02-03 87.29 91.20 87.29 90.96 0.0M
2023-02-02 87.54 89.09 87.50 87.72 0.0M
2023-02-01 88.69 88.70 87.58 88.39 0.0M
2023-01-31 87.64 88.80 86.64 88.80 0.0M
2023-01-30 88.38 88.38 86.93 87.61 0.0M
2023-01-27 87.16 88.53 87.00 88.06 0.0M
2023-01-26 84.55 87.00 83.36 87.00 0.0M
2023-01-25 84.30 84.76 84.01 84.76 0.0M
2023-01-24 85.98 86.07 84.66 84.66 0.0M
2023-01-23 85.35 86.07 85.18 85.99 0.0M
2023-01-20 83.96 85.09 83.96 84.80 0.0M
2023-01-19 83.71 84.33 82.60 83.34 0.0M
2023-01-18 85.13 86.15 84.46 84.46 0.0M
2023-01-17 87.99 87.99 84.80 84.95 0.0M
2023-01-16 87.99 87.99 86.61 86.90 0.0M
2023-01-13 86.93 87.20 85.32 86.61 0.0M
2023-01-12 85.09 87.26 85.09 86.34 0.0M
2023-01-11 85.00 86.39 85.00 86.39 0.0M
2023-01-10 85.84 85.84 83.90 84.97 0.0M
2023-01-09 85.46 86.70 84.37 86.07 0.0M
2023-01-06 83.69 84.75 83.40 84.75 0.0M
2023-01-05 80.05 81.70 80.05 81.70 0.0M
2023-01-04 79.92 81.36 79.85 81.36 0.0M
2023-01-03 80.15 82.50 78.60 78.98 0.0M
2023-01-02 78.70 79.75 77.54 79.75 0.0M