Munich - Delayed Quote EUR
LyondellBasell Industries NV (DLY.MU)
52.66
+1.36
+(2.65%)
As of 8:57:50 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 51.80 | 52.66 | 51.80 | 52.66 | 52.66 | 100 |
| May 9, 2025 | 50.86 | 51.30 | 50.86 | 51.30 | 51.30 | 100 |
| May 8, 2025 | 49.66 | 49.95 | 49.66 | 49.95 | 49.95 | 10 |
| May 7, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| May 6, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| May 5, 2025 | 51.72 | 51.72 | 51.64 | 51.64 | 51.64 | 90 |
| May 2, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| Apr 30, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Apr 29, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Apr 28, 2025 | 52.64 | 53.40 | 51.30 | 51.30 | 51.30 | 61 |
| Apr 25, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Apr 24, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Apr 23, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Apr 22, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Apr 17, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Apr 16, 2025 | 49.94 | 49.94 | 49.45 | 49.45 | 49.45 | 250 |
| Apr 15, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Apr 14, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Apr 11, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Apr 10, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Apr 9, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Apr 8, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| Apr 7, 2025 | 51.62 | 52.22 | 50.58 | 51.86 | 51.86 | 163 |
| Apr 4, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Apr 3, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Apr 2, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Apr 1, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Mar 31, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Mar 28, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Mar 27, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Mar 26, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Mar 25, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Mar 24, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Mar 21, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Mar 20, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| Mar 19, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| Mar 18, 2025 | 68.40 | 69.68 | 68.40 | 69.68 | 69.68 | 430 |
| Mar 17, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| Mar 14, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Mar 13, 2025 | 66.62 | 67.18 | 66.60 | 67.18 | 67.18 | 2,650 |
| Mar 12, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| Mar 11, 2025 | 71.04 | 71.04 | 67.08 | 67.08 | 67.08 | 350 |
| Mar 10, 2025 | 1.207072 Dividend | |||||
| Mar 10, 2025 | 70.26 | 71.04 | 70.26 | 71.04 | 71.04 | 72 |
| Mar 7, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 68.92 | - |
| Mar 6, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 68.92 | - |
| Mar 5, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 68.92 | - |
| Mar 4, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 69.12 | - |
| Mar 3, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 72.20 | - |
| Feb 28, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 71.67 | - |
| Feb 27, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 71.67 | - |
| Feb 26, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 72.51 | - |
| Feb 25, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 72.16 | - |
| Feb 24, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 72.16 | - |
| Feb 21, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 73.14 | - |
| Feb 20, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 73.14 | - |
| Feb 19, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 73.14 | - |
| Feb 18, 2025 | 74.22 | 74.22 | 73.94 | 73.94 | 72.53 | 203 |
| Feb 17, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 71.57 | - |
| Feb 14, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 71.57 | - |
| Feb 13, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 71.57 | - |
| Feb 12, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 72.49 | - |
| Feb 11, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 72.49 | - |
| Feb 10, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 73.22 | - |
| Feb 7, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 73.22 | - |
| Feb 6, 2025 | 74.42 | 74.64 | 74.42 | 74.64 | 73.22 | 4 |
| Feb 5, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 73.61 | - |
| Feb 4, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 72.43 | - |
| Feb 3, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 71.63 | - |
| Jan 31, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 72.20 | - |
| Jan 30, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 73.51 | - |
| Jan 29, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 73.39 | - |
| Jan 28, 2025 | 75.08 | 75.08 | 74.52 | 74.52 | 73.10 | 40 |
| Jan 27, 2025 | 73.46 | 73.98 | 73.46 | 73.98 | 72.57 | 12 |
| Jan 24, 2025 | 74.18 | 74.18 | 73.46 | 73.46 | 72.06 | 28 |
| Jan 23, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 72.94 | - |
| Jan 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.57 | - |
| Jan 21, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 73.73 | - |
| Jan 20, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 73.39 | - |
| Jan 17, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 72.82 | - |
| Jan 16, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 72.51 | - |
| Jan 15, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 71.90 | - |
| Jan 14, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 71.90 | - |
| Jan 13, 2025 | 71.14 | 71.28 | 71.14 | 71.28 | 69.92 | 20 |
| Jan 10, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 69.78 | - |
| Jan 9, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 69.78 | - |
| Jan 8, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 69.82 | - |
| Jan 7, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 69.43 | - |
| Jan 6, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 69.43 | - |
| Jan 3, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 69.84 | - |
| Jan 2, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 70.67 | - |
| Dec 30, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.04 | - |
| Dec 27, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.04 | - |
| Dec 23, 2024 | 70.60 | 71.16 | 70.60 | 70.90 | 69.55 | 34 |
| Dec 20, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.25 | - |
| Dec 19, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 70.25 | - |
| Dec 18, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 70.10 | - |
| Dec 17, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.04 | - |
| Dec 16, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 70.86 | - |
| Dec 13, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 71.59 | - |
| Dec 12, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 71.59 | - |
| Dec 11, 2024 | 73.52 | 73.52 | 73.10 | 73.10 | 71.71 | 13 |
| Dec 10, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 71.92 | - |
| Dec 9, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 71.92 | - |
| Dec 6, 2024 | 73.50 | 73.50 | 73.48 | 73.48 | 72.08 | 200 |
| Dec 5, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 72.90 | - |
| Dec 4, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 75.55 | - |
| Dec 3, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 76.79 | - |
| Dec 2, 2024 | 1.207072 Dividend | |||||
| Dec 2, 2024 | 78.24 | 78.28 | 78.24 | 78.28 | 76.79 | - |
| Nov 29, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 75.85 | - |
| Nov 28, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 75.85 | - |
| Nov 27, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 75.85 | - |
| Nov 26, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 77.41 | - |
| Nov 25, 2024 | 80.02 | 80.60 | 80.02 | 80.28 | 77.41 | 50 |
| Nov 22, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 75.98 | - |
| Nov 21, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 75.19 | - |
| Nov 20, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 75.19 | - |
| Nov 19, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 75.54 | - |
| Nov 18, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 75.54 | - |
| Nov 15, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 75.42 | - |
| Nov 14, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 76.00 | - |
| Nov 13, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 76.00 | - |
| Nov 12, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 77.18 | - |
| Nov 11, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 77.18 | - |
| Nov 8, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 77.85 | - |
| Nov 7, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 77.35 | - |
| Nov 6, 2024 | 80.48 | 80.48 | 79.72 | 79.72 | 76.87 | 10 |
| Nov 5, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 75.00 | - |
| Nov 4, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 76.27 | - |
| Nov 1, 2024 | 80.52 | 80.52 | 77.78 | 77.78 | 75.00 | 32 |
| Oct 31, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 77.64 | - |
| Oct 30, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 77.72 | - |
| Oct 29, 2024 | 81.90 | 81.90 | 80.60 | 80.60 | 77.72 | 11 |
| Oct 28, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 79.18 | - |
| Oct 25, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 79.18 | - |
| Oct 24, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 79.63 | - |
| Oct 23, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 79.97 | - |
| Oct 22, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 80.34 | - |
| Oct 21, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 81.61 | - |
| Oct 18, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 81.75 | - |
| Oct 17, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 81.84 | - |
| Oct 16, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 81.84 | - |
| Oct 15, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 83.06 | - |
| Oct 14, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 83.06 | - |
| Oct 11, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 83.12 | - |
| Oct 10, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 82.92 | - |
| Oct 9, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 82.92 | - |
| Oct 8, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 84.16 | - |
| Oct 7, 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 84.68 | - |
| Oct 4, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 82.94 | - |
| Oct 3, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 82.94 | - |
| Oct 2, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 82.94 | - |
| Oct 1, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 82.94 | - |
| Sep 30, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 82.94 | - |
| Sep 27, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 82.88 | - |
| Sep 26, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 82.13 | - |
| Sep 25, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 82.13 | - |
| Sep 24, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 81.50 | - |
| Sep 23, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 81.65 | - |
| Sep 20, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 82.61 | - |
| Sep 19, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 82.05 | - |
| Sep 18, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 82.05 | - |
| Sep 17, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 81.26 | - |
| Sep 16, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 81.26 | - |
| Sep 13, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 81.48 | - |
| Sep 12, 2024 | 85.16 | 85.16 | 84.50 | 84.50 | 81.48 | 50 |
| Sep 11, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 81.82 | - |
| Sep 10, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 82.31 | - |
| Sep 9, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 81.92 | - |
| Sep 6, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 82.29 | - |
| Sep 5, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 82.85 | - |
| Sep 4, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 83.50 | - |
| Sep 3, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 85.70 | - |
| Sep 2, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 85.70 | - |
| Aug 30, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 85.20 | - |
| Aug 29, 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 84.50 | - |
| Aug 28, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 84.23 | - |
| Aug 27, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 84.16 | - |
| Aug 26, 2024 | 1.207072 Dividend | |||||
| Aug 26, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 83.91 | - |
| Aug 23, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 82.69 | - |
| Aug 22, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 82.84 | - |
| Aug 21, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 82.84 | - |
| Aug 20, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 83.43 | - |
| Aug 19, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 83.74 | - |
| Aug 16, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 84.00 | - |
| Aug 15, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 83.47 | - |
| Aug 14, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 83.64 | - |
| Aug 13, 2024 | 87.98 | 88.10 | 87.98 | 88.10 | 83.64 | 60 |
| Aug 12, 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 83.91 | - |
| Aug 9, 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 83.34 | - |
| Aug 8, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 82.54 | - |
| Aug 7, 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 83.37 | - |
| Aug 6, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 81.27 | - |
| Aug 5, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 81.27 | - |
| Aug 2, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 86.11 | - |
| Aug 1, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 86.98 | - |
| Jul 31, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 85.92 | - |
| Jul 30, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 85.22 | - |
| Jul 29, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 85.22 | - |
| Jul 26, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 84.38 | - |
| Jul 25, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 83.83 | - |
| Jul 24, 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 84.23 | - |
| Jul 23, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 84.91 | - |
| Jul 22, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 84.91 | - |
| Jul 19, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 85.50 | - |
| Jul 18, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 85.50 | - |
| Jul 17, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 84.74 | - |
| Jul 16, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 83.15 | - |
| Jul 15, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 82.71 | 150 |
| Jul 12, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 82.06 | - |
| Jul 11, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 82.05 | - |
| Jul 10, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 82.05 | - |
| Jul 9, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 82.62 | - |
| Jul 8, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 82.24 | - |
| Jul 5, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 83.68 | - |
| Jul 4, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 83.68 | - |
| Jul 3, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 83.68 | - |
| Jul 2, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 84.02 | - |
| Jul 1, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 84.86 | - |
| Jun 28, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 85.03 | - |
| Jun 27, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 85.03 | - |
| Jun 26, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 85.03 | - |
| Jun 25, 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 85.98 | - |
| Jun 24, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 84.38 | - |
| Jun 21, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 84.38 | - |
| Jun 20, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 84.38 | - |
| Jun 19, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 83.94 | - |
| Jun 18, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 83.03 | - |
| Jun 17, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 83.03 | - |
| Jun 14, 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 84.51 | - |
| Jun 13, 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 84.51 | - |
| Jun 12, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 84.91 | - |
| Jun 11, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 84.53 | - |
| Jun 10, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 84.65 | - |
| Jun 7, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 82.94 | - |
| Jun 6, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 82.94 | - |
| Jun 5, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 82.94 | - |
| Jun 4, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 83.28 | - |
| Jun 3, 2024 | 1.207072 Dividend | |||||
| Jun 3, 2024 | 90.24 | 90.24 | 87.72 | 87.72 | 83.28 | 20 |
| May 31, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 83.81 | - |
| May 30, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 83.49 | - |
| May 29, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 84.93 | - |
| May 28, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 84.93 | - |
| May 27, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 84.93 | - |
| May 24, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 84.63 | - |
| May 23, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 85.53 | - |
| May 22, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 86.39 | - |
| May 21, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 86.39 | - |
| May 20, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 86.45 | - |
| May 17, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 86.41 | - |
| May 16, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 86.58 | - |
| May 15, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 88.11 | - |
| May 14, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 88.21 | - |
| May 13, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 88.41 | - |
Related Tickers
FUL H.B. Fuller Company
54.53
-0.47%
SOL.JO Sasol Limited
6,794.00
+6.19%
AXTA Axalta Coating Systems Ltd.
31.10
-0.54%
SSL Sasol Limited
3.5700
+1.42%
EMN Eastman Chemical Company
77.50
+0.06%
IFF International Flavors & Fragrances Inc.
73.43
-0.88%
CC The Chemours Company
11.06
-1.60%
DD DuPont de Nemours, Inc.
66.77
+0.78%