LyondellBasell Industries N.V. (FRA:DLY)
Germany · Delayed Price · Currency is EUR 60.54
+0.92 (1.54%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:DLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | - | 1.54% | - |
| Apr 22, 2026 | 59.30 | 59.62 | 59.30 | 59.62 | 59.62 | 3.33% | 40 |
| Apr 21, 2026 | 57.60 | 57.70 | 57.60 | 57.70 | 57.70 | 0.45% | 105 |
| Apr 20, 2026 | 58.44 | 58.44 | 57.44 | 57.44 | 57.44 | 2.53% | 61 |
| Apr 17, 2026 | 63.24 | 63.24 | 56.02 | 56.02 | 56.02 | -8.67% | 230 |
| Apr 16, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.07% | - |
| Apr 15, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -4.27% | - |
| Apr 14, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.16% | - |
| Apr 13, 2026 | 65.12 | 66.48 | 64.02 | 64.02 | 64.02 | 5.23% | 309 |
| Apr 10, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -1.27% | - |
| Apr 9, 2026 | 63.40 | 64.66 | 60.30 | 61.62 | 61.62 | 1.18% | 890 |
| Apr 8, 2026 | 62.66 | 64.70 | 59.30 | 60.90 | 60.90 | -13.98% | 3,270 |
| Apr 7, 2026 | 67.62 | 70.80 | 67.62 | 70.80 | 70.80 | 3.00% | 125 |
| Apr 2, 2026 | 66.90 | 68.86 | 66.90 | 68.74 | 68.74 | 4.03% | 68 |
| Apr 1, 2026 | 68.54 | 68.54 | 66.08 | 66.08 | 66.08 | -8.63% | 367 |
| Mar 31, 2026 | 73.50 | 73.50 | 71.70 | 72.32 | 72.32 | 0.03% | 300 |
| Mar 30, 2026 | 69.12 | 72.70 | 69.12 | 72.30 | 72.30 | 6.32% | 620 |
| Mar 27, 2026 | 66.72 | 70.00 | 66.72 | 68.00 | 68.00 | -0.29% | 430 |
| Mar 26, 2026 | 65.76 | 68.20 | 65.62 | 68.20 | 68.20 | 3.30% | 912 |
| Mar 25, 2026 | 64.28 | 66.02 | 64.28 | 66.02 | 66.02 | 2.74% | 1,505 |
| Mar 24, 2026 | 60.64 | 64.26 | 60.64 | 64.26 | 64.26 | 3.81% | 90 |
| Mar 23, 2026 | 63.24 | 63.24 | 61.70 | 61.90 | 61.90 | -3.04% | 404 |
| Mar 20, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -3.45% | - |
| Mar 19, 2026 | 65.00 | 66.12 | 65.00 | 66.12 | 66.12 | 5.02% | 243 |
| Mar 18, 2026 | 61.36 | 62.96 | 61.36 | 62.96 | 62.96 | 1.38% | 24 |
| Mar 17, 2026 | 61.02 | 62.62 | 61.00 | 62.10 | 62.10 | 0.19% | 299 |
| Mar 16, 2026 | 64.00 | 64.00 | 61.98 | 61.98 | 61.98 | -3.40% | 212 |
| Mar 13, 2026 | 63.08 | 64.80 | 61.26 | 64.16 | 64.16 | -0.06% | 250 |
| Mar 12, 2026 | 57.50 | 64.20 | 57.50 | 64.20 | 64.20 | 11.61% | 402 |
| Mar 11, 2026 | 55.92 | 57.52 | 55.92 | 57.52 | 57.52 | 6.91% | 50 |
| Mar 10, 2026 | 55.64 | 55.64 | 53.80 | 53.80 | 53.80 | -7.08% | 40 |
| Mar 9, 2026 | 56.50 | 57.90 | 56.50 | 57.90 | 57.90 | 1.58% | 930 |
| Mar 6, 2026 | 56.62 | 58.00 | 56.60 | 57.00 | 57.00 | -1.89% | 617 |
| Mar 5, 2026 | 52.80 | 58.10 | 52.80 | 58.10 | 58.10 | 13.04% | 2,347 |
| Mar 4, 2026 | 49.54 | 51.40 | 49.54 | 51.40 | 51.40 | 7.06% | 354 |
| Mar 3, 2026 | 48.47 | 48.48 | 47.25 | 48.01 | 48.01 | -0.39% | 3,309 |
| Mar 2, 2026 | 46.45 | 48.69 | 46.45 | 48.20 | 48.20 | -0.23% | 130 |
| Feb 27, 2026 | 46.82 | 48.31 | 46.82 | 48.31 | 47.73 | 2.68% | 82 |
| Feb 26, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.48 | -2.00% | - |
| Feb 25, 2026 | 48.57 | 50.50 | 48.01 | 48.01 | 47.43 | -2.79% | 240 |
| Feb 24, 2026 | 47.47 | 49.40 | 47.47 | 49.39 | 48.79 | 2.43% | 150 |
| Feb 23, 2026 | 46.30 | 48.22 | 46.30 | 48.22 | 47.64 | 2.05% | 3,544 |
| Feb 20, 2026 | 46.57 | 48.35 | 42.20 | 47.25 | 46.68 | -1.44% | 4,797 |
| Feb 19, 2026 | 46.81 | 47.94 | 46.81 | 47.94 | 47.36 | -0.13% | 520 |
| Feb 18, 2026 | 46.72 | 48.40 | 46.72 | 48.00 | 47.42 | -3.01% | 2,000 |
| Feb 17, 2026 | 48.33 | 49.49 | 48.33 | 49.49 | 48.89 | 0.96% | 10 |
| Feb 16, 2026 | 48.27 | 49.02 | 48.27 | 49.02 | 48.43 | -0.53% | 500 |
| Feb 13, 2026 | 48.49 | 49.28 | 48.48 | 49.28 | 48.68 | -0.59% | 4,743 |
| Feb 12, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 48.97 | -1.96% | - |
| Feb 11, 2026 | 48.75 | 50.56 | 48.60 | 50.56 | 49.95 | 3.71% | 3,660 |