LyondellBasell Industries N.V. (FRA:DLY)
Germany · Delayed Price · Currency is EUR 53.86
-1.76 (-3.16%)
At close: Sep 18, 2026
FRA:DLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.40 | 55.40 | 53.86 | 53.86 | 53.86 | -3.16% | - |
| Sep 17, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - | 20 |
| Sep 16, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -1.24% | - |
| Sep 15, 2026 | 53.56 | 56.32 | 53.56 | 56.32 | 56.32 | 3.99% | - |
| Sep 14, 2026 | 54.50 | 54.50 | 54.16 | 54.16 | 54.16 | -1.02% | 5 |
| Sep 11, 2026 | 54.88 | 54.88 | 54.72 | 54.72 | 54.72 | -0.26% | 40 |
| Sep 10, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.94% | - |
| Sep 9, 2026 | 55.20 | 55.38 | 55.20 | 55.38 | 55.38 | -0.93% | - |
| Sep 8, 2026 | 53.42 | 56.30 | 53.42 | 55.90 | 55.90 | 3.06% | 21 |
| Sep 7, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -1.42% | - |
| Sep 4, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -3.34% | - |
| Sep 3, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 2.48% | - |
| Sep 2, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.18% | - |
| Sep 1, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 2.48% | - |
| Aug 31, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.39% | - |
| Aug 28, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.98% | - |
| Aug 27, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.19% | - |
| Aug 26, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -4.73% | - |
| Aug 25, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -1.74% | - |
| Aug 24, 2026 | 56.66 | 56.66 | 56.34 | 56.34 | 56.34 | -1.10% | 12 |
| Aug 21, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 56.97 | 2.97% | - |
| Aug 20, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.33 | 0.61% | - |
| Aug 19, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 54.99 | 1.09% | - |
| Aug 18, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.40 | 0.29% | - |
| Aug 17, 2026 | 54.42 | 54.80 | 54.42 | 54.80 | 54.24 | 2.70% | - |
| Aug 14, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 52.81 | -0.89% | - |
| Aug 13, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.29 | -1.39% | - |
| Aug 12, 2026 | 54.80 | 54.80 | 54.60 | 54.60 | 54.04 | 1.87% | 15 |
| Aug 11, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.05 | 4.93% | 20 |
| Aug 10, 2026 | 50.96 | 51.08 | 50.96 | 51.08 | 50.56 | -1.96% | 20 |
| Aug 7, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.57 | 3.13% | - |
| Aug 6, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.00 | -3.77% | - |
| Aug 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.96 | 0.73% | - |
| Aug 4, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.58 | -1.96% | - |
| Aug 3, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 52.61 | 3.34% | - |
| Jul 31, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 50.91 | -1.46% | - |
| Jul 30, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.66 | 3.33% | - |
| Jul 29, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.00 | -0.32% | - |
| Jul 28, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.16 | -2.76% | - |
| Jul 27, 2026 | 52.14 | 52.14 | 52.12 | 52.12 | 51.58 | -3.48% | 57 |
| Jul 24, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 53.45 | -2.21% | 1,000 |
| Jul 23, 2026 | 53.74 | 55.22 | 53.74 | 55.22 | 54.65 | 4.46% | 4 |
| Jul 22, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.32 | -0.68% | - |
| Jul 21, 2026 | 52.52 | 53.22 | 52.52 | 53.22 | 52.67 | 3.74% | - |
| Jul 20, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 50.77 | -1.57% | - |
| Jul 17, 2026 | 49.38 | 52.12 | 49.38 | 52.12 | 51.58 | 4.51% | 55 |
| Jul 16, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.36 | -1.48% | - |
| Jul 15, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.10 | -0.75% | - |
| Jul 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.48 | 0.71% | - |
| Jul 13, 2026 | 49.60 | 50.86 | 49.60 | 50.64 | 50.12 | 6.25% | 1,200 |