LyondellBasell Industries N.V.
64.51USD
-0.0800 (-0.12%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 64.59 | 3,267,100 |
| Fr 09/04/26 | 63.52 | 2,589,900 |
| Th 09/03/26 | 64.76 | 2,073,100 |
| We 09/02/26 | 66.57 | 3,052,500 |
| Tu 09/01/26 | 65.17 | 2,537,665 |
| Mo 08/31/26 | 65.08 | 4,146,566 |
| Fr 08/28/26 | 63.67 | 2,171,268 |
| Th 08/27/26 | 63.06 | 2,530,530 |
| We 08/26/26 | 62.62 | 2,743,732 |
| Tu 08/25/26 | 62.55 | 3,659,625 |
| Mo 08/24/26 | 65.20 | 2,707,348 |
| Fr 08/21/26 | 67.53 | 2,838,800 |
| Th 08/20/26 | 68.10 | 4,403,500 |
| We 08/19/26 | 66.06 | 3,887,700 |
| Tu 08/18/26 | 65.33 | 3,379,900 |
| Mo 08/17/26 | 64.73 | 7,705,400 |
| Fr 08/14/26 | 63.76 | 2,513,300 |
| Th 08/13/26 | 62.40 | 5,142,500 |
| We 08/12/26 | 62.80 | 3,293,600 |
| Tu 08/11/26 | 63.98 | 4,069,000 |
| Mo 08/10/26 | 62.65 | 4,165,300 |
| Fr 08/07/26 | 59.59 | 4,891,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 61.44 | 5,176,800 |
| We 08/05/26 | 59.03 | 4,263,500 |
| Tu 08/04/26 | 61.11 | 3,989,500 |
| Mo 08/03/26 | 60.62 | 6,072,700 |
| Fr 07/31/26 | 62.08 | 6,433,000 |
| Th 07/30/26 | 60.44 | 4,090,600 |
| We 07/29/26 | 60.49 | 4,944,300 |
| Tu 07/28/26 | 58.22 | 4,894,800 |
| Mo 07/27/26 | 58.62 | 4,608,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 54.60 | 7,426,900 |
| Mo 07/06/26 | 52.97 | 6,836,600 |
| Th 07/02/26 | 53.36 | 4,594,900 |
| We 07/01/26 | 52.58 | 4,829,200 |
| Tu 06/30/26 | 52.65 | 5,515,100 |
| Mo 06/29/26 | 53.62 | 6,159,300 |
| Fr 06/26/26 | 55.73 | 5,391,600 |
| Th 06/25/26 | 55.84 | 5,991,200 |
| We 06/24/26 | 56.12 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 67.30 | 4,623,300 |
| Tu 06/02/26 | 67.31 | 3,312,800 |
| Mo 06/01/26 | 67.14 | 5,495,200 |
| Fr 05/29/26 | 66.65 | 6,446,500 |
| Th 05/28/26 | 68.35 | 3,919,000 |
| We 05/27/26 | 67.67 | 5,107,000 |
| Tu 05/26/26 | 69.01 | 5,304,600 |
| Fr 05/22/26 | 69.72 | 6,063,200 |
| Th 05/21/26 | 70.08 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 74.99 | 7,589,200 |
| Th 04/30/26 | 74.60 | 8,743,700 |
| We 04/29/26 | 73.29 | 7,973,500 |
| Tu 04/28/26 | 71.48 | 3,324,600 |
| Mo 04/27/26 | 71.02 | 5,910,100 |
| Fr 04/24/26 | 69.87 | 4,764,300 |
| Th 04/23/26 | 70.72 | 5,477,000 |
| We 04/22/26 | 72.00 | 5,348,200 |
| Tu 04/21/26 | 71.42 | 7,514,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 80.56 | 10,861,000 |
| Mo 03/30/26 | 82.38 | 8,206,100 |
| Fr 03/27/26 | 80.45 | 7,418,300 |
| Th 03/26/26 | 77.72 | 4,248,300 |
| We 03/25/26 | 77.19 | 4,366,600 |
| Tu 03/24/26 | 76.01 | 6,461,600 |
| Mo 03/23/26 | 71.47 | 7,211,600 |
| Fr 03/20/26 | 73.32 | 23,437,400 |
| Th 03/19/26 | 74.57 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 57.52 | 6,480,700 |
| Th 02/26/26 | 56.30 | 6,611,600 |
| We 02/25/26 | 56.75 | 5,412,400 |
| Tu 02/24/26 | 58.32 | 7,246,100 |
| Mo 02/23/26 | 56.66 | 7,709,100 |
| Fr 02/20/26 | 56.67 | 12,100,300 |
| Th 02/19/26 | 55.33 | 3,519,700 |
| We 02/18/26 | 55.97 | 4,402,900 |
| Tu 02/17/26 | 55.98 | 4,694,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 50.43 | 4,933,400 |
| Mo 01/26/26 | 50.86 | 4,607,000 |
| Fr 01/23/26 | 50.99 | 4,424,300 |
| Th 01/22/26 | 51.54 | 5,592,300 |
| We 01/21/26 | 51.82 | 5,967,900 |
| Tu 01/20/26 | 48.86 | 4,652,400 |
| Fr 01/16/26 | 50.91 | 4,334,300 |
| Th 01/15/26 | 50.88 | 6,032,400 |
| We 01/14/26 | 52.00 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 42.65 | 4,763,600 |
| Mo 12/22/25 | 43.60 | 4,034,800 |
| Fr 12/19/25 | 43.09 | 8,041,500 |
| Th 12/18/25 | 43.06 | 4,375,600 |
| We 12/17/25 | 43.76 | 5,723,000 |
| Tu 12/16/25 | 42.98 | 6,453,800 |
| Mo 12/15/25 | 43.34 | 7,435,600 |
| Fr 12/12/25 | 44.39 | 4,942,900 |
| Th 12/11/25 | 45.11 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 42.55 | 5,506,400 |
| We 11/19/25 | 42.76 | 3,872,600 |
| Tu 11/18/25 | 43.74 | 5,130,500 |
| Mo 11/17/25 | 43.56 | 4,433,500 |
| Fr 11/14/25 | 45.30 | 4,720,100 |
| Th 11/13/25 | 45.52 | 6,805,200 |
| We 11/12/25 | 43.31 | 3,556,900 |
| Tu 11/11/25 | 43.82 | 4,876,300 |
| Mo 11/10/25 | 42.77 | 5,928,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 45.21 | 4,764,300 |
| Mo 10/20/25 | 45.62 | 3,658,900 |
| Fr 10/17/25 | 46.19 | 3,750,900 |
| Th 10/16/25 | 45.86 | 3,484,500 |
| We 10/15/25 | 46.76 | 2,589,100 |
| Tu 10/14/25 | 46.66 | 4,151,200 |
| Mo 10/13/25 | 46.27 | 4,562,700 |
| Fr 10/10/25 | 44.91 | 5,922,800 |
| Th 10/09/25 | 47.67 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 52.01 | 7,830,800 |
| Th 09/18/25 | 52.69 | 4,546,400 |
| We 09/17/25 | 53.52 | 7,335,600 |
| Tu 09/16/25 | 52.65 | 5,786,000 |
| Mo 09/15/25 | 52.58 | 6,260,500 |
| Fr 09/12/25 | 55.22 | 4,852,400 |
| Th 09/11/25 | 55.47 | 6,398,000 |
| We 09/10/25 | 54.40 | 3,565,600 |
| Tu 09/09/25 | 54.39 | 3,566,200 |
| Fr 07/24/26 | 60.32 | 4,717,000 |
| Th 07/23/26 | 61.72 | 4,732,600 |
| We 07/22/26 | 62.32 | 3,971,100 |
| Tu 07/21/26 | 61.19 | 3,480,800 |
| Mo 07/20/26 | 60.73 | 4,964,700 |
| Fr 07/17/26 | 59.17 | 3,973,300 |
| Th 07/16/26 | 57.80 | 4,135,000 |
| We 07/15/26 | 58.00 | 4,483,000 |
| Tu 07/14/26 | 58.55 | 4,420,300 |
| Mo 07/13/26 | 58.32 | 5,946,300 |
| Fr 07/10/26 | 56.35 | 4,504,300 |
| Th 07/09/26 | 55.39 | 5,208,500 |
| We 07/08/26 | 55.72 | 7,913,700 |
| 6,592,600 |
| Tu 06/23/26 | 57.60 | 4,466,500 |
| Mo 06/22/26 | 58.52 | 4,018,400 |
| Th 06/18/26 | 60.07 | 9,686,500 |
| We 06/17/26 | 61.81 | 4,711,100 |
| Tu 06/16/26 | 62.59 | 4,958,400 |
| Mo 06/15/26 | 63.30 | 5,820,100 |
| Fr 06/12/26 | 64.58 | 5,668,800 |
| Th 06/11/26 | 63.47 | 6,428,100 |
| We 06/10/26 | 65.15 | 5,428,900 |
| Tu 06/09/26 | 63.64 | 5,299,000 |
| Mo 06/08/26 | 64.43 | 3,669,600 |
| Fr 06/05/26 | 64.50 | 5,784,100 |
| Th 06/04/26 | 66.18 | 5,958,600 |
| 4,393,600 |
| We 05/20/26 | 71.30 | 4,352,500 |
| Tu 05/19/26 | 73.04 | 2,850,100 |
| Mo 05/18/26 | 74.13 | 4,163,100 |
| Fr 05/15/26 | 75.06 | 7,320,500 |
| Th 05/14/26 | 73.27 | 3,382,800 |
| We 05/13/26 | 73.74 | 4,134,000 |
| Tu 05/12/26 | 74.31 | 4,017,100 |
| Mo 05/11/26 | 73.53 | 5,113,200 |
| Fr 05/08/26 | 71.76 | 4,019,400 |
| Th 05/07/26 | 71.51 | 8,510,900 |
| We 05/06/26 | 73.48 | 7,463,000 |
| Tu 05/05/26 | 77.76 | 4,634,200 |
| Mo 05/04/26 | 76.04 | 7,677,500 |
| Mo 04/20/26 | 68.58 | 5,867,500 |
| Fr 04/17/26 | 66.27 | 14,506,500 |
| Th 04/16/26 | 75.29 | 6,103,800 |
| We 04/15/26 | 73.13 | 5,406,600 |
| Tu 04/14/26 | 73.25 | 6,764,000 |
| Mo 04/13/26 | 75.51 | 4,736,800 |
| Fr 04/10/26 | 73.72 | 4,918,400 |
| Th 04/09/26 | 72.27 | 9,482,900 |
| We 04/08/26 | 74.22 | 13,784,500 |
| Tu 04/07/26 | 80.26 | 6,604,100 |
| Mo 04/06/26 | 78.62 | 4,863,900 |
| Th 04/02/26 | 79.60 | 7,019,400 |
| We 04/01/26 | 76.71 | 14,185,500 |
| 9,645,700 |
| We 03/18/26 | 75.20 | 9,174,600 |
| Tu 03/17/26 | 71.20 | 8,420,400 |
| Mo 03/16/26 | 71.08 | 6,427,700 |
| Fr 03/13/26 | 72.30 | 11,730,400 |
| Th 03/12/26 | 74.33 | 14,875,300 |
| We 03/11/26 | 67.37 | 9,454,000 |
| Tu 03/10/26 | 65.61 | 12,270,400 |
| Mo 03/09/26 | 66.82 | 17,039,200 |
| Fr 03/06/26 | 67.11 | 13,284,600 |
| Th 03/05/26 | 65.88 | 17,619,100 |
| We 03/04/26 | 61.92 | 8,495,700 |
| Tu 03/03/26 | 58.21 | 7,639,200 |
| Mo 03/02/26 | 57.88 | 9,681,900 |
| Fr 02/13/26 | 57.61 | 3,814,600 |
| Th 02/12/26 | 57.78 | 7,498,000 |
| We 02/11/26 | 59.47 | 7,977,400 |
| Tu 02/10/26 | 57.66 | 5,534,000 |
| Mo 02/09/26 | 55.47 | 3,447,200 |
| Fr 02/06/26 | 55.10 | 3,826,400 |
| Th 02/05/26 | 53.88 | 6,531,700 |
| We 02/04/26 | 57.10 | 9,653,000 |
| Tu 02/03/26 | 53.45 | 11,739,000 |
| Mo 02/02/26 | 50.25 | 10,072,700 |
| Fr 01/30/26 | 49.00 | 18,052,000 |
| Th 01/29/26 | 49.95 | 10,277,400 |
| We 01/28/26 | 50.47 | 5,207,500 |
| 10,408,300 |
| Tu 01/13/26 | 48.67 | 4,013,200 |
| Mo 01/12/26 | 48.20 | 5,075,600 |
| Fr 01/09/26 | 48.71 | 5,325,900 |
| Th 01/08/26 | 47.64 | 7,052,800 |
| We 01/07/26 | 44.91 | 4,057,300 |
| Tu 01/06/26 | 46.20 | 5,852,800 |
| Mo 01/05/26 | 45.59 | 7,859,800 |
| Fr 01/02/26 | 44.39 | 6,372,400 |
| We 12/31/25 | 43.30 | 2,916,200 |
| Tu 12/30/25 | 43.66 | 4,086,100 |
| Mo 12/29/25 | 43.45 | 6,659,200 |
| Fr 12/26/25 | 43.25 | 2,954,200 |
| We 12/24/25 | 42.87 | 1,744,300 |
| 5,778,200 |
| We 12/10/25 | 45.23 | 5,129,800 |
| Tu 12/09/25 | 42.78 | 6,207,700 |
| Mo 12/08/25 | 42.28 | 6,849,900 |
| Fr 12/05/25 | 43.35 | 6,327,800 |
| Th 12/04/25 | 43.16 | 9,469,400 |
| We 12/03/25 | 46.03 | 7,141,400 |
| Tu 12/02/25 | 47.78 | 5,561,200 |
| Mo 12/01/25 | 47.92 | 6,359,000 |
| Fr 11/28/25 | 48.99 | 3,291,600 |
| We 11/26/25 | 48.42 | 6,193,000 |
| Tu 11/25/25 | 47.01 | 5,626,100 |
| Mo 11/24/25 | 45.36 | 5,634,600 |
| Fr 11/21/25 | 44.80 | 6,073,900 |
| Fr 11/07/25 | 43.02 | 6,195,300 |
| Th 11/06/25 | 42.38 | 7,157,400 |
| We 11/05/25 | 43.97 | 5,460,700 |
| Tu 11/04/25 | 44.44 | 5,902,200 |
| Mo 11/03/25 | 46.27 | 5,658,600 |
| Fr 10/31/25 | 46.42 | 8,533,000 |
| Th 10/30/25 | 45.20 | 6,806,000 |
| We 10/29/25 | 46.71 | 5,422,200 |
| Tu 10/28/25 | 47.61 | 3,583,100 |
| Mo 10/27/25 | 49.09 | 4,951,100 |
| Fr 10/24/25 | 47.59 | 4,086,000 |
| Th 10/23/25 | 46.81 | 6,936,500 |
| We 10/22/25 | 45.20 | 3,815,700 |
| 4,485,000 |
| We 10/08/25 | 48.69 | 3,016,700 |
| Tu 10/07/25 | 49.13 | 6,087,500 |
| Mo 10/06/25 | 48.68 | 2,876,400 |
| Fr 10/03/25 | 49.47 | 2,652,200 |
| Th 10/02/25 | 49.33 | 4,812,000 |
| We 10/01/25 | 48.42 | 4,193,300 |
| Tu 09/30/25 | 49.04 | 4,708,100 |
| Mo 09/29/25 | 49.08 | 5,817,000 |
| Fr 09/26/25 | 49.45 | 6,208,300 |
| Th 09/25/25 | 48.98 | 5,703,700 |
| We 09/24/25 | 51.37 | 3,918,000 |
| Tu 09/23/25 | 50.37 | 4,782,600 |
| Mo 09/22/25 | 51.10 | 4,996,600 |
| Mo 09/08/25 | 54.63 | 3,874,800 |