Frankfurt - Delayed Quote
EUR
LyondellBasell Industries N.V. (DLY.F)
52.42
+0.02
(+0.04%)
As of 8:05:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
52.42
52.42
52.42
52.42
52.42
9
Nov 9, 2026
53.86
53.86
52.40
52.40
52.40
-
Nov 6, 2026
54.28
55.16
54.28
54.94
54.94
-
Nov 5, 2026
55.10
56.88
54.90
54.90
54.90
-
Nov 4, 2026
58.04
58.04
55.32
55.60
55.60
-
Nov 3, 2026
58.82
59.12
58.82
59.12
59.12
-
Nov 2, 2026
60.44
60.44
59.10
59.10
59.10
-
Oct 30, 2026
57.70
57.70
57.70
57.70
57.70
-
Oct 29, 2026
59.40
59.94
58.08
58.12
58.12
9
Oct 28, 2026
59.88
59.88
59.88
59.88
59.88
-
Oct 27, 2026
59.72
60.40
59.72
60.40
60.40
-
Oct 26, 2026
58.46
60.64
58.46
60.10
60.10
190
Oct 23, 2026
57.50
57.50
57.36
57.36
57.36
100
Oct 22, 2026
55.16
55.16
55.16
55.16
55.16
-
Oct 21, 2026
56.42
56.42
55.84
55.84
55.84
-
Oct 20, 2026
55.98
56.34
55.98
56.34
56.34
-
Oct 19, 2026
56.06
56.70
56.06
56.70
56.70
-
Oct 16, 2026
55.22
55.22
55.22
55.22
55.22
-
Oct 15, 2026
53.58
55.68
53.58
55.68
55.68
-
Oct 14, 2026
52.88
52.88
52.88
52.88
52.88
-
Oct 13, 2026
52.40
53.76
52.40
52.40
52.40
10
Oct 12, 2026
53.02
53.02
52.60
52.60
52.60
600
Oct 9, 2026
53.10
54.24
53.10
54.24
54.24
891
Oct 8, 2026
51.60
53.72
51.60
53.72
53.72
76
Oct 7, 2026
51.76
51.76
51.72
51.72
51.72
-
Oct 6, 2026
52.14
53.48
52.14
52.24
52.24
65
Oct 5, 2026
51.58
51.58
51.58
51.58
51.58
-
Oct 2, 2026
50.78
51.98
50.78
51.98
51.98
-
Oct 1, 2026
50.20
51.22
50.20
51.20
51.20
-
Sep 30, 2026
50.66
50.66
50.66
50.66
50.66
-
Sep 29, 2026
50.76
50.76
50.76
50.76
50.76
-
Sep 28, 2026
50.20
50.20
50.20
50.20
50.20
-
Sep 25, 2026
52.10
52.10
50.42
50.42
50.42
-
Sep 24, 2026
51.88
54.00
51.88
53.16
53.16
100
Sep 23, 2026
51.18
52.38
51.18
52.38
52.38
-
Sep 22, 2026
51.76
52.28
51.76
52.28
52.28
-
Sep 21, 2026
53.30
53.30
52.70
52.70
52.70
-
Sep 18, 2026
55.40
55.40
53.86
53.86
53.86
-
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
-
Sep 15, 2026
53.56
56.32
53.56
56.32
56.32
-
Sep 14, 2026
54.50
54.50
54.16
54.16
54.16
5
Sep 11, 2026
54.88
54.88
54.72
54.72
54.72
40
Sep 10, 2026
54.86
54.86
54.86
54.86
54.86
-
Sep 9, 2026
55.20
55.38
55.20
55.38
55.38
-
Sep 8, 2026
53.42
56.30
53.42
55.90
55.90
21
Sep 7, 2026
54.24
54.24
54.24
54.24
54.24
-
Sep 4, 2026
55.02
55.02
55.02
55.02
55.02
-
Sep 3, 2026
56.92
56.92
56.92
56.92
56.92
-
Sep 2, 2026
55.54
55.54
55.54
55.54
55.54
-
Sep 1, 2026
55.44
55.44
55.44
55.44
55.44
-
Aug 31, 2026
54.10
54.10
54.10
54.10
54.10
-
Aug 28, 2026
53.36
53.36
53.36
53.36
53.36
-
Aug 27, 2026
52.84
52.84
52.84
52.84
52.84
-
Aug 26, 2026
52.74
52.74
52.74
52.74
52.74
-
Aug 25, 2026
55.36
55.36
55.36
55.36
55.36
-
Aug 24, 2026
0.614997
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
56.66
56.66
56.34
56.34
56.34
12
Aug 21, 2026
57.56
57.56
57.56
57.56
56.87
-
Aug 20, 2026
55.90
55.90
55.90
55.90
55.23
-
Aug 19, 2026
55.56
55.56
55.56
55.56
54.89
-
Aug 18, 2026
54.96
54.96
54.96
54.96
54.30
-
Aug 17, 2026
54.42
54.80
54.42
54.80
54.14
-
Aug 14, 2026
53.36
53.36
53.36
53.36
52.72
-
Aug 13, 2026
53.84
53.84
53.84
53.84
53.19
-
Aug 12, 2026
54.80
54.80
54.60
54.60
53.95
15
Aug 11, 2026
53.60
53.60
53.60
53.60
52.96
-
Aug 10, 2026
50.96
51.08
50.96
51.08
50.47
20
Aug 7, 2026
52.10
52.10
52.10
52.10
51.48
-
Aug 6, 2026
50.52
50.52
50.52
50.52
49.91
-
Aug 5, 2026
52.50
52.50
52.50
52.50
51.87
-
Aug 4, 2026
52.12
52.12
52.12
52.12
51.50
-
Aug 3, 2026
53.16
53.16
53.16
53.16
52.52
-
Jul 31, 2026
51.44
51.44
51.44
51.44
50.82
-
Jul 30, 2026
52.20
52.20
52.20
52.20
51.57
-
Jul 29, 2026
50.52
50.52
50.52
50.52
49.91
-
Jul 28, 2026
50.68
50.68
50.68
50.68
50.07
-
Jul 27, 2026
52.14
52.14
52.12
52.12
51.50
57
Jul 24, 2026
53.50
54.00
53.50
54.00
53.35
1,000
Jul 23, 2026
53.74
55.22
53.74
55.22
54.56
4
Jul 22, 2026
52.86
52.86
52.86
52.86
52.23
-
Jul 21, 2026
52.52
53.22
52.52
53.22
52.58
-
Jul 20, 2026
51.30
51.30
51.30
51.30
50.69
-
Jul 17, 2026
49.38
52.12
49.38
52.12
51.50
55
Jul 16, 2026
49.87
49.87
49.87
49.87
49.27
-
Jul 15, 2026
50.62
50.62
50.62
50.62
50.01
-
Jul 14, 2026
51.00
51.00
51.00
51.00
50.39
-
Jul 13, 2026
49.60
50.86
49.60
50.64
50.03
1,200
Jul 10, 2026
47.66
47.66
47.66
47.66
47.09
-
Jul 9, 2026
48.23
48.23
48.23
48.23
47.65
-
Jul 8, 2026
47.06
49.23
47.06
49.23
48.64
25
Jul 7, 2026
45.60
45.60
45.60
45.60
45.05
-
Jul 6, 2026
46.33
46.33
46.08
46.08
45.53
25
Jul 3, 2026
46.38
47.18
46.38
46.39
45.83
85
Jul 2, 2026
46.00
46.00
46.00
46.00
45.45
-
Jul 1, 2026
45.34
45.34
45.34
45.34
44.80
-
Jun 30, 2026
46.83
47.10
46.83
47.10
46.54
220
Jun 29, 2026
48.30
48.30
48.30
48.30
47.72
-
Jun 26, 2026
48.12
48.12
48.12
48.12
47.54
-
Jun 25, 2026
48.15
48.27
48.15
48.27
47.69
100
Jun 24, 2026
50.08
50.08
50.08
50.08
49.48
-
Jun 23, 2026
50.12
51.38
50.12
51.38
50.76
50
Jun 22, 2026
51.60
51.60
51.24
51.24
50.63
500
Jun 19, 2026
51.92
51.92
51.92
51.92
51.30
-
Jun 18, 2026
52.82
52.82
52.82
52.82
52.19
-
Jun 17, 2026
53.10
54.28
53.10
54.28
53.63
65
Jun 16, 2026
54.02
54.02
54.02
54.02
53.37
-
Jun 15, 2026
54.48
54.48
53.08
53.08
52.44
200
Jun 12, 2026
54.18
54.18
54.18
54.18
53.53
-
Jun 11, 2026
55.80
55.80
55.80
55.80
55.13
-
Jun 10, 2026
54.50
54.50
54.00
54.00
53.35
75
Jun 9, 2026
54.84
54.84
54.84
54.84
54.18
50
Jun 8, 2026
55.12
55.12
55.12
55.12
54.46
-
Jun 5, 2026
55.96
55.96
55.96
55.96
55.29
-
Jun 4, 2026
57.06
58.54
57.06
58.54
57.84
20
Jun 3, 2026
57.18
57.98
56.90
57.98
57.28
2
Jun 2, 2026
56.94
56.94
56.94
56.94
56.26
-
Jun 1, 2026
0.614997
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
56.08
57.70
56.08
57.70
57.01
500
May 29, 2026
58.06
58.90
58.06
58.78
57.39
200
May 28, 2026
58.46
59.00
58.42
59.00
57.61
72
May 27, 2026
58.60
58.60
58.60
58.60
57.22
-
May 26, 2026
58.26
58.26
58.24
58.24
56.87
170
May 25, 2026
60.00
60.00
60.00
60.00
58.58
15
May 22, 2026
59.82
59.82
59.82
59.82
58.41
-
May 21, 2026
61.24
61.24
61.24
61.24
59.80
-
May 20, 2026
62.26
63.76
62.26
63.76
62.26
5
May 19, 2026
62.94
62.94
62.58
62.58
61.10
100
May 18, 2026
64.04
64.04
64.04
64.04
62.53
-
May 15, 2026
61.90
64.30
61.90
64.30
62.78
222
May 14, 2026
62.36
62.36
62.36
62.36
60.89
-
May 13, 2026
62.12
62.12
62.12
62.12
60.65
-
May 12, 2026
61.68
62.16
61.20
61.20
59.76
400
May 11, 2026
61.04
62.24
61.04
62.24
60.77
158
May 8, 2026
60.56
61.00
60.56
61.00
59.56
1,000
May 7, 2026
64.00
64.00
64.00
64.00
62.49
12
May 6, 2026
65.50
65.50
59.60
62.40
60.93
65
May 5, 2026
64.52
64.52
64.52
64.52
63.00
-
May 4, 2026
62.60
63.22
62.60
63.22
61.73
200
Apr 30, 2026
61.94
61.94
61.42
61.42
59.97
100
Apr 29, 2026
60.52
62.92
60.52
62.92
61.44
150
Apr 28, 2026
59.60
59.60
59.60
59.60
58.19
-
Apr 27, 2026
58.66
58.66
58.66
58.66
57.28
-
Apr 24, 2026
59.94
59.94
59.94
59.94
58.53
-
Apr 23, 2026
60.54
60.54
60.54
60.54
59.11
-
Apr 22, 2026
59.30
59.62
59.30
59.62
58.21
40
Apr 21, 2026
57.60
57.70
57.60
57.70
56.34
105
Apr 20, 2026
58.44
58.44
57.44
57.44
56.09
61
Apr 17, 2026
63.24
63.24
56.02
56.02
54.70
230
Apr 16, 2026
61.34
61.34
61.34
61.34
59.89
-
Apr 15, 2026
61.38
61.38
61.38
61.38
59.93
-
Apr 14, 2026
64.12
64.12
64.12
64.12
62.61
-
Apr 13, 2026
65.12
66.48
64.02
64.02
62.51
309
Apr 10, 2026
60.84
60.84
60.84
60.84
59.41
-
Apr 9, 2026
63.40
64.66
60.30
61.62
60.17
890
Apr 8, 2026
62.66
64.70
59.30
60.90
59.46
3,270
Apr 7, 2026
67.62
70.80
67.62
70.80
69.13
125
Apr 2, 2026
66.90
68.86
66.90
68.74
67.12
68
Apr 1, 2026
68.54
68.54
66.08
66.08
64.52
367
Mar 31, 2026
73.50
73.50
71.70
72.32
70.61
300
Mar 30, 2026
69.12
72.70
69.12
72.30
70.59
620
Mar 27, 2026
66.72
70.00
66.72
68.00
66.40
430
Mar 26, 2026
65.76
68.20
65.62
68.20
66.59
912
Mar 25, 2026
64.28
66.02
64.28
66.02
64.46
1,505
Mar 24, 2026
60.64
64.26
60.64
64.26
62.74
90
Mar 23, 2026
63.24
63.24
61.70
61.90
60.44
404
Mar 20, 2026
63.84
63.84
63.84
63.84
62.33
-
Mar 19, 2026
65.00
66.12
65.00
66.12
64.56
243
Mar 18, 2026
61.36
62.96
61.36
62.96
61.48
24
Mar 17, 2026
61.02
62.62
61.00
62.10
60.64
299
Mar 16, 2026
64.00
64.00
61.98
61.98
60.52
212
Mar 13, 2026
63.08
64.80
61.26
64.16
62.65
250
Mar 12, 2026
57.50
64.20
57.50
64.20
62.69
402
Mar 11, 2026
55.92
57.52
55.92
57.52
56.16
50
Mar 10, 2026
55.64
55.64
53.80
53.80
52.53
40
Mar 9, 2026
56.50
57.90
56.50
57.90
56.53
930
Mar 6, 2026
56.62
58.00
56.60
57.00
55.66
617
Mar 5, 2026
52.80
58.10
52.80
58.10
56.73
2,347
Mar 4, 2026
49.54
51.40
49.54
51.40
50.19
354
Mar 3, 2026
48.47
48.48
47.25
48.01
46.88
3,309
Mar 2, 2026
0.614997
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
46.45
48.69
46.45
48.20
47.06
130
Feb 27, 2026
46.82
48.31
46.82
48.31
46.50
82
Feb 26, 2026
47.05
47.05
47.05
47.05
45.28
-
Feb 25, 2026
48.57
50.50
48.01
48.01
46.21
240
Feb 24, 2026
47.47
49.40
47.47
49.39
47.54
150
Feb 23, 2026
46.30
48.22
46.30
48.22
46.41
3,544
Feb 20, 2026
46.57
48.35
42.20
47.25
45.48
4,797
Feb 19, 2026
46.81
47.94
46.81
47.94
46.14
520
Feb 18, 2026
46.72
48.40
46.72
48.00
46.20
2,000
Feb 17, 2026
48.33
49.49
48.33
49.49
47.63
10
Feb 16, 2026
48.27
49.02
48.27
49.02
47.18
500
Feb 13, 2026
48.49
49.28
48.48
49.28
47.43
4,743
Feb 12, 2026
49.57
49.57
49.57
49.57
47.71
-
Feb 11, 2026
48.75
50.56
48.60
50.56
48.66
3,660
Feb 10, 2026
47.28
48.75
47.28
48.75
46.92
802
Feb 9, 2026
46.05
47.38
46.05
47.05
45.28
112
Feb 6, 2026
46.28
46.87
45.09
46.87
45.11
2,055
Feb 5, 2026
47.57
49.00
45.34
45.34
43.64
443
Feb 4, 2026
44.39
48.81
44.39
48.22
46.41
530
Feb 3, 2026
41.96
46.35
41.96
46.35
44.61
1,795
Feb 2, 2026
40.09
42.48
40.09
42.48
40.89
135
Jan 30, 2026
40.89
42.49
39.84
39.84
38.34
1,348
Jan 29, 2026
41.38
42.87
41.38
41.94
40.37
60
Jan 28, 2026
41.54
41.54
41.54
41.54
39.98
-
Jan 27, 2026
42.42
43.72
42.23
42.29
40.70
570
Jan 26, 2026
43.00
43.75
43.00
43.75
42.11
234
Jan 23, 2026
43.26
44.20
43.26
44.20
42.54
300
Jan 22, 2026
43.71
45.20
43.71
44.71
43.03
129
Jan 21, 2026
41.07
42.53
41.07
42.00
40.42
1,700
Jan 20, 2026
43.60
43.60
42.00
42.00
40.42
1,070
Jan 19, 2026
42.00
43.57
42.00
42.85
41.24
6,210
Jan 16, 2026
43.61
44.83
43.61
44.83
43.15
4
Jan 15, 2026
44.01
44.70
43.30
43.50
41.87
1,002
Jan 14, 2026
41.50
44.81
41.50
44.74
43.06
901
Jan 13, 2026
40.71
42.21
40.71
42.10
40.52
101
Jan 12, 2026
41.39
42.43
41.22
41.22
39.67
834
Jan 9, 2026
40.23
41.95
40.23
41.95
40.38
658
Jan 8, 2026
37.63
41.54
37.63
41.21
39.66
2,190
Jan 7, 2026
39.00
40.69
38.40
38.40
36.96
365
Jan 6, 2026
38.20
39.53
38.20
38.38
36.94
50
Jan 5, 2026
37.39
39.27
37.39
39.08
37.61
322
Jan 2, 2026
37.50
38.24
37.05
37.05
35.66
1,179
Dec 30, 2025
36.11
36.11
36.11
36.11
34.75
-
Dec 29, 2025
36.40
37.56
36.40
36.94
35.55
1,789
Dec 23, 2025
36.37
37.05
36.37
36.75
35.37
4,800
Dec 22, 2025
36.15
36.15
36.15
36.15
34.79
-
Dec 19, 2025
36.20
36.20
36.20
36.20
34.84
-
Dec 18, 2025
35.86
37.85
35.86
37.80
36.38
212
Dec 17, 2025
36.02
37.75
36.00
37.75
36.33
772
Dec 16, 2025
36.24
36.90
35.90
35.90
34.55
3,580
Dec 15, 2025
38.69
38.69
36.20
36.20
34.84
2,133
Dec 12, 2025
37.69
39.32
37.69
38.50
37.06
182
Dec 11, 2025
37.69
39.40
37.69
38.50
37.06
463
Dec 10, 2025
36.22
37.61
36.22
37.50
36.09
318
Dec 9, 2025
36.20
37.29
36.20
36.82
35.44
1,446
Dec 8, 2025
37.05
37.50
36.36
36.36
35.00
6,491
Dec 5, 2025
37.00
38.00
37.00
37.70
36.29
1,410
Dec 4, 2025
38.79
39.23
38.79
39.23
37.76
25
Dec 3, 2025
40.36
41.30
39.87
39.87
38.37
575
Dec 2, 2025
40.84
42.05
40.84
42.05
40.47
46
Dec 1, 2025
1.221081
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
40.69
41.48
40.64
41.48
39.92
1,411
Nov 28, 2025
41.24
43.30
41.24
42.10
39.20
290
Nov 27, 2025
41.40
41.40
41.40
41.40
38.55
-
Nov 26, 2025
39.85
41.77
39.85
41.77
38.89
467
Nov 25, 2025
38.92
38.92
38.92
38.92
36.24
-
Nov 24, 2025
38.38
39.70
38.38
39.05
36.36
642
Nov 21, 2025
36.32
39.78
36.32
39.78
37.04
250
Nov 20, 2025
36.81
38.21
36.81
37.70
35.10
130
Nov 19, 2025
37.03
38.57
37.00
37.00
34.45
375
Nov 18, 2025
37.00
38.40
37.00
38.40
35.76
244
Nov 17, 2025
40.38
40.38
38.10
38.10
35.48
264
Nov 14, 2025
38.40
39.72
38.40
39.43
36.72
151
Nov 13, 2025
36.89
38.00
36.89
38.00
35.38
892
Nov 12, 2025
38.00
39.40
38.00
38.00
35.38
832
Nov 11, 2025
36.51
38.10
36.51
38.09
35.47
295
Nov 10, 2025
36.83
38.82
36.15
36.30
33.80
2,633
