Frankfurt - Delayed Quote EUR

LyondellBasell Industries N.V. (DLY.F)

73.90

+0.84

+(1.15%)

As of 10:32:24 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	73.90	73.90	72.52	73.90	73.90	45
Jan 14, 2025	72.90	74.64	72.90	73.06	73.06	441
Jan 13, 2025	70.42	72.94	70.42	72.94	72.94	34
Jan 10, 2025	71.02	71.38	71.02	71.20	71.20	103
Jan 9, 2025	70.40	70.40	70.40	70.40	70.40	-
Jan 8, 2025	70.82	72.36	70.82	72.36	72.36	50
Jan 7, 2025	70.34	71.50	70.28	71.48	71.48	40
Jan 6, 2025	70.04	71.72	70.04	71.20	71.20	1,515
Jan 3, 2025	70.34	72.06	70.00	70.00	70.00	139
Jan 2, 2025	72.74	72.74	72.74	72.74	72.74	85
Dec 30, 2024	72.20	72.20	72.20	72.20	72.20	30
Dec 27, 2024	70.66	72.58	70.66	71.58	71.58	211
Dec 23, 2024	70.10	72.38	70.10	71.68	71.68	735
Dec 20, 2024	69.86	71.50	69.86	71.50	71.50	20
Dec 19, 2024	71.42	73.50	71.42	73.50	73.50	102
Dec 18, 2024	71.20	71.20	71.20	71.20	71.20	-
Dec 17, 2024	70.50	70.50	70.50	70.50	70.50	-
Dec 16, 2024	71.50	72.30	71.20	71.20	71.20	659
Dec 13, 2024	72.20	73.60	71.90	72.34	72.34	172
Dec 12, 2024	71.90	72.50	71.90	72.44	72.44	165
Dec 11, 2024	73.12	73.12	72.86	72.86	72.86	285
Dec 10, 2024	72.80	73.98	72.80	72.80	72.80	18
Dec 9, 2024	72.32	73.40	72.30	73.40	73.40	11
Dec 6, 2024	72.36	74.08	72.36	72.92	72.92	128
Dec 5, 2024	74.00	74.00	72.90	72.90	72.90	440
Dec 4, 2024	76.70	76.90	76.62	76.62	76.62	450
Dec 3, 2024	77.86	77.86	77.50	77.50	77.50	100
Dec 2, 2024	1.34 Dividend
Dec 2, 2024	78.52	78.52	77.62	77.62	77.62	150
Nov 29, 2024	79.30	79.30	79.10	79.10	77.76	142
Nov 28, 2024	78.42	79.30	78.42	79.30	77.96	-
Nov 27, 2024	77.68	77.68	77.58	77.58	76.27	-
Nov 26, 2024	79.56	80.86	79.56	80.86	79.49	20
Nov 25, 2024	80.16	81.00	80.16	81.00	79.63	50
Nov 22, 2024	78.46	78.46	78.46	78.46	77.13	-
Nov 21, 2024	78.46	79.74	77.14	79.74	78.39	437
Nov 20, 2024	77.34	77.34	77.34	77.34	76.03	-
Nov 19, 2024	77.92	79.30	77.42	77.42	76.11	135
Nov 18, 2024	77.92	78.78	77.92	78.78	77.45	13
Nov 15, 2024	77.58	78.10	77.58	78.10	76.78	-
Nov 14, 2024	78.60	78.60	78.60	78.60	77.27	-
Nov 13, 2024	77.82	79.22	77.82	78.32	76.99	40
Nov 12, 2024	79.18	79.18	79.18	79.18	77.84	-
Nov 11, 2024	79.16	80.66	79.14	80.66	79.29	150
Nov 8, 2024	80.34	80.34	80.34	80.34	78.98	-
Nov 7, 2024	80.14	81.00	80.14	80.84	79.47	75
Nov 6, 2024	80.00	81.46	80.00	80.16	78.80	2,339
Nov 5, 2024	77.70	77.80	76.46	76.46	75.16	40
Nov 4, 2024	78.76	78.76	78.76	78.76	77.43	-
Nov 1, 2024	79.98	79.98	77.94	77.94	76.62	135
Oct 31, 2024	79.50	80.06	79.50	80.06	78.70	-
Oct 30, 2024	80.06	81.72	79.82	79.94	78.59	167
Oct 29, 2024	81.04	82.08	80.26	80.26	78.90	20
Oct 28, 2024	81.46	82.04	80.96	80.96	79.59	117
Oct 25, 2024	81.32	82.56	81.32	82.56	81.16	14
Oct 24, 2024	81.56	81.56	81.56	81.56	80.18	-
Oct 23, 2024	81.92	81.92	81.92	81.92	80.53	-
Oct 22, 2024	82.74	82.74	82.40	82.62	81.22	1,100
Oct 21, 2024	83.68	84.38	83.68	84.38	82.95	67
Oct 18, 2024	83.76	83.98	83.76	83.98	82.56	10
Oct 17, 2024	84.32	85.44	84.32	84.50	83.07	110
Oct 16, 2024	84.00	84.52	84.00	84.52	83.09	3,662
Oct 15, 2024	85.18	85.18	85.10	85.10	83.66	10
Oct 14, 2024	85.22	85.40	85.22	85.40	83.95	97
Oct 11, 2024	86.14	86.94	86.14	86.94	85.47	40
Oct 10, 2024	85.40	85.40	85.40	85.40	83.95	-
Oct 9, 2024	85.26	85.26	84.96	84.96	83.52	15
Oct 8, 2024	86.28	86.28	86.28	86.28	84.82	-
Oct 7, 2024	87.46	87.46	87.46	87.46	85.98	-
Oct 4, 2024	85.38	85.38	85.38	85.38	83.93	-
Oct 3, 2024	85.96	85.96	85.96	85.96	84.50	-
Oct 2, 2024	85.64	86.98	85.62	86.98	85.51	5
Oct 1, 2024	85.34	85.34	85.34	85.34	83.89	-
Sep 30, 2024	85.64	85.64	85.64	85.64	84.19	-
Sep 27, 2024	85.58	86.88	85.58	86.88	85.41	20
Sep 26, 2024	84.70	84.70	84.70	84.70	83.27	-
Sep 25, 2024	84.96	84.96	84.96	84.96	83.52	-
Sep 24, 2024	83.48	86.08	83.48	86.08	84.62	90
Sep 23, 2024	83.64	83.64	83.64	83.64	82.22	-
Sep 20, 2024	85.32	86.00	85.32	85.34	83.89	20
Sep 19, 2024	84.18	84.18	84.18	84.18	82.75	-
Sep 18, 2024	84.82	84.82	84.82	84.82	83.38	-
Sep 17, 2024	84.00	84.00	84.00	84.00	82.58	-
Sep 16, 2024	83.22	83.22	83.22	83.22	81.81	-
Sep 13, 2024	83.96	83.96	83.96	83.96	82.54	-
Sep 12, 2024	84.78	84.78	84.78	84.78	83.34	-
Sep 11, 2024	84.02	84.02	84.02	84.02	82.60	-
Sep 10, 2024	85.34	85.58	85.16	85.54	84.09	32
Sep 9, 2024	83.96	83.96	83.96	83.96	82.54	-
Sep 6, 2024	84.48	85.56	83.70	83.70	82.28	105
Sep 5, 2024	84.92	84.92	84.92	84.92	83.48	-
Sep 4, 2024	85.90	85.90	85.90	85.90	84.44	-
Sep 3, 2024	88.76	88.76	87.96	87.96	86.47	500
Sep 2, 2024	88.84	89.42	88.84	89.42	87.91	50
Aug 30, 2024	88.32	88.32	88.32	88.32	86.82	-
Aug 29, 2024	87.60	88.38	87.60	88.38	86.88	-
Aug 28, 2024	87.00	87.00	87.00	87.00	85.53	-
Aug 27, 2024	86.92	88.26	86.92	88.26	86.76	3
Aug 26, 2024	1.34 Dividend
Aug 26, 2024	86.00	88.88	86.00	87.94	86.45	121
Aug 23, 2024	86.40	87.66	86.40	87.66	84.86	40
Aug 22, 2024	86.56	86.56	86.56	86.56	83.79	-
Aug 21, 2024	86.22	87.72	86.22	87.42	84.63	38
Aug 20, 2024	86.82	86.82	86.82	86.82	84.04	-
Aug 19, 2024	87.08	87.08	87.08	87.08	84.30	-
Aug 16, 2024	88.40	88.40	87.90	88.34	85.52	80
Aug 15, 2024	86.88	86.88	86.88	86.88	84.10	-
Aug 14, 2024	87.28	87.28	87.24	87.24	84.45	-
Aug 13, 2024	87.28	87.28	87.04	87.04	84.26	-
Aug 12, 2024	87.96	87.96	87.96	87.96	85.15	-
Aug 9, 2024	87.38	87.42	87.38	87.42	84.63	-
Aug 8, 2024	85.96	85.96	85.96	85.96	83.21	-
Aug 7, 2024	87.42	87.42	87.42	87.42	84.63	-
Aug 6, 2024	84.94	86.96	84.94	86.96	84.18	150
Aug 5, 2024	85.80	85.80	85.80	85.80	83.06	50
Aug 2, 2024	90.00	90.00	90.00	90.00	87.12	-
Aug 1, 2024	91.28	91.28	89.92	89.92	87.05	500
Jul 31, 2024	90.22	90.22	90.22	90.22	87.34	-
Jul 30, 2024	89.50	89.50	89.50	89.50	86.64	-
Jul 29, 2024	89.28	89.40	89.28	89.40	86.54	34
Jul 26, 2024	88.60	88.60	88.60	88.60	85.77	-
Jul 25, 2024	87.52	87.52	87.52	87.52	84.72	-
Jul 24, 2024	87.68	87.68	87.52	87.52	84.72	10
Jul 23, 2024	88.70	88.70	88.70	88.70	85.86	-
Jul 22, 2024	88.44	88.54	88.44	88.54	85.71	-
Jul 19, 2024	89.56	89.56	89.30	89.30	86.45	-
Jul 18, 2024	89.72	89.72	89.60	89.60	86.74	36
Jul 17, 2024	88.92	89.94	88.92	89.94	87.06	100
Jul 16, 2024	87.18	87.18	87.18	87.18	84.39	-
Jul 15, 2024	86.76	88.00	86.76	87.10	84.32	50
Jul 12, 2024	86.06	86.06	85.88	85.88	83.13	-
Jul 11, 2024	85.84	85.84	85.66	85.66	82.92	-
Jul 10, 2024	85.72	85.72	85.72	85.72	82.98	-
Jul 9, 2024	86.96	86.96	86.68	86.68	83.91	-
Jul 8, 2024	85.70	85.70	85.70	85.70	82.96	-
Jul 5, 2024	87.58	87.58	87.58	87.58	84.78	-
Jul 4, 2024	87.76	87.76	87.76	87.76	84.95	-
Jul 3, 2024	87.38	87.38	87.38	87.38	84.59	-
Jul 2, 2024	87.66	87.66	87.66	87.66	84.86	-
Jul 1, 2024	89.88	89.88	87.92	87.92	85.11	84
Jun 28, 2024	88.94	88.94	88.94	88.94	86.10	-
Jun 27, 2024	88.78	88.78	88.78	88.78	85.94	-
Jun 26, 2024	88.52	88.52	88.52	88.52	85.69	-
Jun 25, 2024	90.22	90.22	90.22	90.22	87.34	-
Jun 24, 2024	90.00	90.00	90.00	90.00	87.12	120
Jun 21, 2024	88.00	88.00	88.00	88.00	85.19	-
Jun 20, 2024	88.78	88.78	88.78	88.78	85.94	-
Jun 19, 2024	88.36	89.40	88.36	89.40	86.54	250
Jun 18, 2024	86.96	86.96	86.96	86.96	84.18	-
Jun 17, 2024	86.56	87.64	86.56	87.64	84.84	168
Jun 14, 2024	88.68	88.68	88.68	88.68	85.85	-
Jun 13, 2024	88.28	88.28	88.28	88.28	85.46	-
Jun 12, 2024	89.08	89.08	89.08	89.08	86.23	-
Jun 11, 2024	88.30	88.30	88.30	88.30	85.48	-
Jun 10, 2024	90.14	90.14	88.10	88.10	85.28	70
Jun 7, 2024	86.84	86.84	86.84	86.84	84.06	-
Jun 6, 2024	86.90	86.90	86.90	86.90	84.12	330
Jun 5, 2024	86.90	86.90	86.90	86.90	84.12	-
Jun 4, 2024	87.14	88.30	87.10	87.10	84.32	25
Jun 3, 2024	1.34 Dividend
Jun 3, 2024	89.94	89.94	89.94	89.94	87.06	-
May 31, 2024	89.24	90.64	89.24	90.64	86.45	5
May 30, 2024	88.40	90.18	88.10	90.18	86.01	12
May 29, 2024	90.06	90.44	90.06	90.44	86.25	30
May 28, 2024	91.14	91.92	91.14	91.92	87.67	40
May 27, 2024	90.44	91.54	90.44	91.54	87.30	156
May 24, 2024	89.86	89.86	89.78	89.78	85.63	100
May 23, 2024	90.72	90.72	90.72	90.72	86.52	-
May 22, 2024	91.90	91.90	91.90	91.90	87.65	-
May 21, 2024	91.62	92.40	91.62	92.40	88.12	380
May 20, 2024	92.38	92.38	92.38	92.38	88.10	-
May 17, 2024	91.78	91.78	91.78	91.78	87.53	-
May 16, 2024	92.18	92.18	92.18	92.18	87.91	100
May 15, 2024	93.44	93.44	92.64	92.64	88.35	100
May 14, 2024	93.56	93.56	93.56	93.56	89.23	-
May 13, 2024	93.78	93.80	93.78	93.80	89.46	200
May 10, 2024	94.26	94.30	94.26	94.30	89.94	-
May 9, 2024	94.64	94.64	94.64	94.64	90.26	-
May 8, 2024	94.06	94.80	94.06	94.80	90.41	75
May 7, 2024	92.36	92.36	92.36	92.36	88.09	-
May 6, 2024	91.78	91.78	91.78	91.78	87.53	-
May 3, 2024	92.18	93.40	92.18	93.40	89.08	32
May 2, 2024	92.44	92.44	92.44	92.44	88.16	-
Apr 30, 2024	94.58	94.58	94.36	94.36	89.99	4
Apr 29, 2024	95.06	95.16	95.06	95.16	90.76	50
Apr 26, 2024	92.86	97.40	92.86	97.40	92.89	22
Apr 25, 2024	93.46	93.46	93.46	93.46	89.13	-
Apr 24, 2024	93.66	93.66	93.28	93.28	88.96	-
Apr 23, 2024	94.06	94.06	94.06	94.06	89.71	-
Apr 22, 2024	94.32	94.32	94.32	94.32	89.95	1
Apr 19, 2024	92.52	92.94	92.52	92.94	88.64	-
Apr 18, 2024	93.20	94.06	93.20	94.06	89.71	12
Apr 17, 2024	92.94	92.94	92.94	92.94	88.64	-
Apr 16, 2024	94.12	94.12	94.12	94.12	89.76	-
Apr 15, 2024	95.18	95.18	95.18	95.18	90.78	-
Apr 12, 2024	96.10	96.10	95.94	95.94	91.50	-
Apr 11, 2024	95.98	95.98	95.98	95.98	91.54	-
Apr 10, 2024	96.16	97.00	96.16	97.00	92.51	210
Apr 9, 2024	94.82	96.40	94.82	96.40	91.94	130
Apr 8, 2024	96.22	96.22	96.22	96.22	91.77	-
Apr 5, 2024	96.06	96.06	96.06	96.06	91.61	-
Apr 4, 2024	97.38	97.38	97.38	97.38	92.87	-
Apr 3, 2024	96.08	97.96	96.08	97.96	93.43	12
Apr 2, 2024	94.68	96.02	94.68	96.02	91.58	-
Mar 28, 2024	94.80	94.80	94.80	94.80	90.41	-
Mar 27, 2024	93.20	95.20	93.20	95.20	90.79	25
Mar 26, 2024	92.20	92.20	92.20	92.20	87.93	-
Mar 25, 2024	93.00	93.00	93.00	93.00	88.70	-
Mar 22, 2024	93.00	93.00	93.00	93.00	88.70	-
Mar 21, 2024	93.40	93.40	93.40	93.40	89.08	-
Mar 20, 2024	90.80	92.20	90.80	92.20	87.93	24
Mar 19, 2024	92.00	92.00	92.00	92.00	87.74	40
Mar 18, 2024	92.00	92.20	92.00	92.20	87.93	1
Mar 15, 2024	91.60	91.60	91.60	91.60	87.36	-
Mar 14, 2024	92.80	92.80	92.80	92.80	88.51	-
Mar 13, 2024	91.80	91.80	91.80	91.80	87.55	-
Mar 12, 2024	91.60	92.00	91.60	92.00	87.74	300
Mar 11, 2024	90.00	90.00	89.80	89.80	85.64	-
Mar 8, 2024	90.00	90.00	90.00	90.00	85.83	-
Mar 7, 2024	91.20	91.40	91.20	91.40	87.17	-
Mar 6, 2024	93.20	93.20	93.20	93.20	88.89	-
Mar 5, 2024	93.20	93.20	93.20	93.20	88.89	17
Mar 4, 2024	91.20	92.40	91.00	92.40	88.12	50
Mar 1, 2024	1.25 Dividend
Mar 1, 2024	91.40	91.40	91.40	91.40	87.17	-
Feb 29, 2024	91.00	91.40	91.00	91.40	85.98	11
Feb 28, 2024	91.00	91.00	91.00	91.00	85.60	-
Feb 27, 2024	90.60	91.20	90.60	91.20	85.79	2
Feb 26, 2024	91.20	91.20	91.20	91.20	85.79	20
Feb 23, 2024	90.60	90.60	90.60	90.60	85.23	-
Feb 22, 2024	89.60	89.60	89.60	89.60	84.28	-
Feb 21, 2024	88.60	89.40	88.60	89.40	84.10	20
Feb 20, 2024	89.80	90.00	89.60	90.00	84.66	19
Feb 19, 2024	89.20	90.00	89.20	90.00	84.66	144
Feb 16, 2024	90.20	91.00	90.20	91.00	85.60	77
Feb 15, 2024	88.00	89.40	88.00	89.40	84.10	-
Feb 14, 2024	88.00	88.20	88.00	88.20	82.97	-
Feb 13, 2024	89.20	89.20	87.80	87.80	82.59	5
Feb 12, 2024	88.00	88.20	88.00	88.20	82.97	64
Feb 9, 2024	87.80	87.80	87.80	87.80	82.59	100
Feb 8, 2024	87.20	87.20	87.20	87.20	82.03	-
Feb 7, 2024	87.40	88.00	87.40	88.00	82.78	8
Feb 6, 2024	86.20	86.20	86.20	86.20	81.09	-
Feb 5, 2024	87.00	87.20	85.60	85.60	80.52	90
Feb 2, 2024	86.60	87.40	86.60	87.00	81.84	210
Feb 1, 2024	87.00	87.00	86.40	86.40	81.27	60
Jan 31, 2024	88.00	88.00	87.20	87.20	82.03	7
Jan 30, 2024	87.60	88.40	87.60	88.40	83.16	6
Jan 29, 2024	87.60	88.20	87.60	88.20	82.97	156
Jan 26, 2024	87.40	87.40	87.40	87.40	82.22	-
Jan 25, 2024	85.60	85.60	85.60	85.60	80.52	-
Jan 24, 2024	86.80	86.80	86.80	86.80	81.65	-
Jan 23, 2024	85.60	85.60	85.60	85.60	80.52	-
Jan 22, 2024	87.00	87.00	85.40	85.80	80.71	35
Jan 19, 2024	85.40	85.40	84.80	85.40	80.33	50
Jan 18, 2024	84.60	86.20	84.60	86.20	81.09	20
Jan 17, 2024	85.80	85.80	85.80	85.80	80.71	-
Jan 16, 2024	85.80	85.80	85.80	85.80	80.71	-
Jan 15, 2024	85.80	85.80	85.80	85.80	80.71	-

AILA.BE Air Liquide SA

31.20

+0.65%

GIN1.BE Givaudan SA

82.00

+0.61%

AIL.HM Air Liquide SA

155.92

+0.14%

GIN1.F Givaudan SA

81.00

-1.22%

LINDEINDIA.BO Linde India Limited

5,976.40

-2.16%

AIL.MU Air Liquide SA

155.96

+0.21%

0QPS.IL Givaudan SA

3,841.00

+0.03%

AIL.SG Air Liquide SA

156.50

+1.01%

AIQUF L'Air Liquide S.A.

161.10

0.00%

AI.VI L'Air Liquide S.A.

156.10

-0.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LyondellBasell Industries N.V. (DLY.F)

Related Tickers