Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LYB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 102.13 | 2.45 | 2.46% | 101.33 | 102.55 | 100.75 | 2,651,714 |
| Apr 25 2024 | 99.68 | -1.10 | -1.09% | 100.69 | 100.995 | 99.19 | 1,717,861 |
| Apr 24 2024 | 100.78 | 0.23 | 0.23% | 100.04 | 100.81 | 99.75 | 1,126,072 |
| Apr 23 2024 | 100.55 | -0.04 | -0.04% | 99.73 | 100.96 | 99.59 | 1,093,910 |
| Apr 22 2024 | 100.59 | -0.15 | -0.15% | 100.53 | 101.13 | 99.645 | 1,513,203 |
| Apr 19 2024 | 100.74 | 1.34 | 1.35% | 99.69 | 100.82 | 99.17 | 2,027,269 |
| Apr 18 2024 | 99.40 | -0.30 | -0.30% | 100.57 | 100.60 | 98.90 | 1,954,618 |
| Apr 17 2024 | 99.70 | 0.55 | 0.55% | 99.82 | 100.28 | 99.14 | 1,730,021 |
| Apr 16 2024 | 99.15 | -1.31 | -1.30% | 100.06 | 100.09 | 98.70 | 1,371,807 |
| Apr 15 2024 | 100.46 | -1.07 | -1.05% | 102.16 | 102.63 | 99.62 | 1,241,613 |
| Apr 12 2024 | 101.53 | -1.38 | -1.34% | 102.59 | 103.35 | 101.225 | 1,427,834 |
| Apr 11 2024 | 102.91 | -0.62 | -0.60% | 103.50 | 103.79 | 102.62 | 1,070,558 |
| Apr 10 2024 | 103.53 | -1.23 | -1.17% | 103.70 | 104.86 | 102.91 | 1,423,565 |
| Apr 09 2024 | 104.76 | 0.93 | 0.90% | 104.47 | 105.49 | 104.10 | 956,418 |
| Apr 08 2024 | 103.83 | -0.95 | -0.91% | 104.93 | 105.27 | 103.67 | 1,763,384 |
| Apr 05 2024 | 104.78 | 0.38 | 0.36% | 104.66 | 105.03 | 103.6259 | 1,081,620 |
| Apr 04 2024 | 104.40 | -1.46 | -1.38% | 106.54 | 106.69 | 104.00 | 1,621,272 |
| Apr 03 2024 | 105.86 | 1.68 | 1.61% | 104.80 | 106.14 | 104.57 | 2,178,289 |
| Apr 02 2024 | 104.18 | 2.11 | 2.07% | 103.66 | 104.35 | 102.89 | 2,108,533 |
| Apr 01 2024 | 102.07 | -0.21 | -0.21% | 102.08 | 102.25 | 101.15 | 1,319,024 |
| Mar 28 2024 | 102.28 | -0.67 | -0.65% | 103.04 | 103.30 | 102.13 | 1,961,685 |
| Mar 27 2024 | 102.95 | 1.81 | 1.79% | 101.82 | 102.98 | 101.54 | 2,273,338 |
| Mar 26 2024 | 101.14 | 0.65 | 0.65% | 102.15 | 102.15 | 100.71 | 2,547,979 |
| Mar 25 2024 | 100.49 | -0.49 | -0.49% | 101.05 | 101.31 | 100.285 | 1,399,843 |
| Mar 22 2024 | 100.98 | -0.27 | -0.27% | 101.37 | 101.85 | 100.63 | 1,230,591 |
| Mar 21 2024 | 101.25 | -1.04 | -1.02% | 102.74 | 102.74 | 100.92 | 1,461,877 |
| Mar 20 2024 | 102.29 | 2.46 | 2.46% | 99.20 | 102.49 | 99.00 | 2,946,451 |
| Mar 19 2024 | 99.83 | -0.02 | -0.02% | 99.98 | 100.05 | 99.14 | 2,393,771 |
| Mar 18 2024 | 99.85 | -0.06 | -0.06% | 100.37 | 101.138 | 99.785 | 1,934,050 |
| Mar 15 2024 | 99.91 | -0.09 | -0.09% | 99.50 | 101.2599 | 99.43 | 7,149,667 |
| Mar 14 2024 | 100.00 | -1.71 | -1.68% | 100.72 | 101.35 | 99.31 | 2,677,052 |
| Mar 13 2024 | 101.71 | 1.18 | 1.17% | 101.22 | 102.535 | 100.96 | 2,721,207 |
| Mar 12 2024 | 100.53 | -0.13 | -0.13% | 100.76 | 101.28 | 100.52 | 2,600,471 |
| Mar 11 2024 | 100.66 | 1.72 | 1.74% | 98.91 | 101.66 | 98.86 | 2,709,054 |
| Mar 08 2024 | 98.94 | -0.08 | -0.08% | 99.15 | 99.69 | 98.80 | 1,797,523 |
| Mar 07 2024 | 99.02 | -0.89 | -0.89% | 100.82 | 101.18 | 99.01 | 2,121,088 |
| Mar 06 2024 | 99.91 | -1.57 | -1.55% | 101.19 | 102.83 | 99.77 | 3,119,526 |
| Mar 05 2024 | 101.48 | -0.18 | -0.18% | 101.01 | 102.35 | 100.84 | 1,834,262 |
| Mar 04 2024 | 101.66 | 2.21 | 2.22% | 100.00 | 102.925 | 99.62 | 3,839,864 |
| Mar 01 2024 | 99.45 | -0.83 | -0.83% | 98.71 | 99.69 | 98.51 | 1,898,278 |
| Feb 29 2024 | 100.28 | 1.49 | 1.51% | 99.00 | 100.58 | 98.585 | 3,190,306 |
| Feb 28 2024 | 98.79 | -0.21 | -0.21% | 98.69 | 99.60 | 98.23 | 1,894,341 |
| Feb 27 2024 | 99.00 | 0.18 | 0.18% | 99.10 | 99.26 | 98.10 | 1,850,404 |
| Feb 26 2024 | 98.82 | -0.45 | -0.45% | 99.02 | 99.36 | 98.32 | 1,474,125 |
| Feb 23 2024 | 99.27 | 0.98 | 1.00% | 98.44 | 99.59 | 98.25 | 1,918,638 |
| Feb 22 2024 | 98.29 | 0.91 | 0.93% | 97.40 | 98.61 | 97.16 | 2,323,073 |
| Feb 21 2024 | 97.38 | 1.11 | 1.15% | 96.85 | 97.70 | 96.29 | 1,514,342 |
| Feb 20 2024 | 96.27 | -1.43 | -1.46% | 96.93 | 97.73 | 96.04 | 1,790,461 |
| Feb 16 2024 | 97.70 | 0.23 | 0.24% | 97.85 | 98.5784 | 97.155 | 1,869,553 |
| Feb 15 2024 | 97.47 | 2.83 | 2.99% | 94.78 | 97.635 | 94.68 | 1,529,884 |
| Feb 14 2024 | 94.64 | -0.09 | -0.10% | 94.81 | 95.50 | 94.281 | 1,669,258 |
| Feb 13 2024 | 94.73 | -1.77 | -1.83% | 95.82 | 96.00 | 93.5493 | 2,276,259 |
| Feb 12 2024 | 96.50 | 1.10 | 1.15% | 95.59 | 97.64 | 95.40 | 2,521,534 |
| Feb 09 2024 | 95.40 | 0.42 | 0.44% | 94.78 | 95.42 | 94.3749 | 1,674,823 |
| Feb 08 2024 | 94.98 | 0.51 | 0.54% | 94.50 | 95.15 | 94.08 | 1,747,765 |
| Feb 07 2024 | 94.47 | 0.00 | 0.00% | 95.00 | 95.03 | 93.92 | 1,911,445 |
| Feb 06 2024 | 94.47 | 1.32 | 1.42% | 93.29 | 95.01 | 93.08 | 2,020,435 |
| Feb 05 2024 | 93.15 | 0.29 | 0.31% | 91.81 | 93.85 | 91.60 | 2,506,550 |
| Feb 02 2024 | 92.86 | -1.75 | -1.85% | 93.00 | 93.50 | 91.50 | 3,034,810 |
| Feb 01 2024 | 94.61 | 0.49 | 0.52% | 94.35 | 94.79 | 93.41 | 2,335,830 |
| Jan 31 2024 | 94.12 | -1.53 | -1.60% | 95.65 | 95.83 | 93.82 | 2,451,146 |
| Jan 30 2024 | 95.65 | 0.38 | 0.40% | 94.63 | 95.98 | 94.63 | 1,180,820 |
| Jan 29 2024 | 95.27 | -0.16 | -0.17% | 95.13 | 95.62 | 94.36 | 1,016,787 |
