Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	98.81	96.79	96.93	97.99	1083200.0	97.99
2021-02-12	96.27	94.03	94.7	96.14	1316300.0	96.14
2021-02-11	95.76	93.19	95.76	94.82	829700.0	94.82
2021-02-10	96.57	94.82	95.35	95.47	2050000.0	95.47
2021-02-09	96.02	94.62	95.7	94.71	1019900.0	94.71
2021-02-08	95.87	93.7	94.09	95.52	1102200.0	95.52
2021-02-05	93.57	91.64	92.02	93.26	1277400.0	93.26
2021-02-04	91.28	88.41	89.2	90.9	1190800.0	90.9
2021-02-03	89.74	88.07	88.43	89.23	1209200.0	89.23
2021-02-02	89.73	87.46	88.28	88.84	1415200.0	88.84
2021-02-01	87.92	85.01	86.64	86.75	1270700.0	86.75
2021-01-29	90.47	85.06	88.53	85.76	2014300.0	85.76
2021-01-28	87.98	84.63	87.44	87.25	2148100.0	87.25
2021-01-27	87.53	84.06	85.86	86.06	1803700.0	86.06
2021-01-26	91.74	87.65	91.1	87.89	1422900.0	87.89
2021-01-25	91.16	87.66	90.43	89.98	1565600.0	89.98
2021-01-22	92.33	90.36	91.26	91.48	1392100.0	91.48
2021-01-21	94.88	92.28	94.46	92.62	1026400.0	92.62
2021-01-20	94.68	93.06	94.37	94.38	1060800.0	94.38
2021-01-19	96.45	93.11	95.13	93.82	1724400.0	93.82
2021-01-15	97.49	94.24	96.67	94.91	2268100.0	94.91
2021-01-14	99.58	97.04	97.64	98.87	1777200.0	98.87
2021-01-13	99.86	97.13	99.65	97.14	2149000.0	97.14
2021-01-12	99.46	96.37	97.2	99.21	2312300.0	99.21
2021-01-11	97.26	94.52	95.19	96.98	1983300.0	96.98
2021-01-08	98.14	95.89	97.83	96.75	2257500.0	96.75
2021-01-07	98.55	97.12	97.42	97.47	2097900.0	97.47
2021-01-06	97.39	92.04	92.04	96.77	2304400.0	96.77
2021-01-05	93.1	89.63	89.84	92.34	1888400.0	92.34
2021-01-04	93.26	89.0	92.5	89.29	1592000.0	89.29
2020-12-31	92.41	90.46	91.03	91.66	731500.0	91.66
2020-12-30	91.55	89.39	89.44	91.07	712300.0	91.07
2020-12-29	91.35	88.87	90.72	89.49	734100.0	89.49
2020-12-28	92.59	90.38	92.24	90.6	794600.0	90.6
2020-12-24	90.76	89.46	90.72	90.61	255700.0	90.61
2020-12-23	92.26	90.17	90.62	90.63	902700.0	90.63
2020-12-22	90.62	89.29	90.17	89.81	1161300.0	89.81
2020-12-21	90.57	87.91	88.52	90.39	1448100.0	90.39
2020-12-18	91.55	89.95	90.42	90.93	3099900.0	90.93
2020-12-17	90.47	89.37	90.0	90.1	1140800.0	90.1
2020-12-16	89.51	87.75	88.84	89.08	1133900.0	89.08
2020-12-15	89.18	87.05	88.43	89.01	971500.0	89.01
2020-12-14	89.95	87.07	89.95	87.1	1327400.0	87.1
2020-12-11	88.85	86.82	87.31	88.5	1786300.0	88.5
2020-12-10	88.94	87.62	88.28	88.21	2561100.0	88.21
2020-12-09	89.94	87.47	88.47	88.54	1177000.0	88.54
2020-12-08	88.82	86.25	86.7	87.89	1101800.0	87.89
2020-12-07	89.0	86.94	89.0	87.11	1640900.0	87.11
2020-12-04	89.58	86.24	86.5	89.26	1903400.0	89.26
2020-12-03	86.44	85.3	85.74	85.63	2622700.0	85.63
2020-12-02	86.17	84.64	84.95	85.92	1563500.0	85.92
2020-12-01	87.0	84.95	87.0	85.76	2237400.0	85.76
2020-11-30	87.45	84.76	86.91	85.1	3827000.0	85.1
2020-11-27	89.06	86.92	87.9	87.86	884400.0	87.86
2020-11-25	90.06	87.81	90.06	89.33	1921000.0	88.28
2020-11-24	91.2	87.06	87.35	90.85	3862400.0	89.78
2020-11-23	85.66	82.27	82.88	85.17	1896300.0	84.17
2020-11-20	82.0	80.82	81.59	81.65	2575000.0	80.69
2020-11-19	82.26	80.12	81.36	82.23	2243000.0	81.26
2020-11-18	83.65	81.04	81.33	82.2	3018200.0	81.23
2020-11-17	81.05	77.65	78.72	81.03	2151200.0	80.08
2020-11-16	79.9	77.14	78.85	79.67	1729400.0	78.73
2020-11-13	77.03	72.95	73.34	76.64	2499200.0	75.74
2020-11-12	76.98	73.51	76.44	74.34	2697900.0	73.47
2020-11-11	82.35	77.11	82.35	77.16	3071400.0	76.25
2020-11-10	82.53	79.51	80.38	81.37	3638400.0	80.41
2020-11-09	84.23	77.09	79.83	79.39	3437400.0	78.46
2020-11-06	75.57	72.04	74.67	72.67	2074100.0	71.82
2020-11-05	75.16	70.6	70.72	74.21	1730700.0	73.34
2020-11-04	72.81	69.47	72.81	69.56	1523700.0	68.74
2020-11-03	73.37	71.4	73.03	72.86	1617100.0	72.0
2020-11-02	72.41	68.11	69.33	71.91	2989700.0	71.06
2020-10-30	71.29	66.72	70.44	68.45	3708200.0	67.65
2020-10-29	72.53	68.74	69.06	72.21	2290200.0	71.36
2020-10-28	72.34	69.23	71.14	69.33	2630000.0	68.52
2020-10-27	75.08	73.25	74.72	73.37	1768300.0	72.51
2020-10-26	76.02	74.55	75.7	75.43	1751800.0	74.54
2020-10-23	78.57	76.76	77.91	76.9	993800.0	76.0
2020-10-22	77.42	74.79	76.96	77.08	1412600.0	76.17
2020-10-21	77.99	76.2	77.17	76.59	1285600.0	75.69
2020-10-20	78.89	77.58	77.82	77.83	902500.0	76.92
2020-10-19	79.48	76.78	77.36	77.05	1256000.0	76.14
2020-10-16	78.39	76.34	77.66	77.01	1693100.0	76.1
2020-10-15	77.79	75.52	76.42	76.99	2032600.0	76.09
2020-10-14	78.95	76.48	76.48	78.0	1793400.0	77.08
2020-10-13	77.47	75.43	77.15	76.69	2238600.0	75.79
2020-10-12	79.68	76.84	79.65	77.45	1852000.0	76.54
2020-10-09	81.21	79.02	80.29	79.84	1719600.0	78.9
2020-10-08	80.34	77.73	79.9	79.26	1827000.0	78.33
2020-10-07	79.59	77.2	77.2	79.41	2761600.0	78.48
2020-10-06	77.98	75.17	76.55	75.99	2888800.0	75.1
2020-10-05	76.13	72.77	73.25	75.4	2775700.0	74.51
2020-10-02	73.04	66.75	67.02	72.24	2973500.0	71.39
2020-10-01	71.15	67.82	70.34	68.14	2164700.0	67.34
2020-09-30	72.34	70.32	71.03	70.49	2488700.0	69.66
2020-09-29	71.55	70.03	71.01	70.28	1247600.0	69.45
2020-09-28	72.76	70.97	71.19	71.21	2032400.0	70.37
2020-09-25	70.59	68.67	69.26	69.62	2099500.0	68.8
2020-09-24	70.71	68.18	70.14	70.22	3088900.0	69.39
2020-09-23	73.6	69.95	73.0	69.99	2667400.0	69.17
2020-09-22	74.6	72.97	74.09	73.51	2481500.0	72.65
2020-09-21	76.87	72.03	76.35	73.5	3710700.0	72.64
2020-09-18	80.05	78.54	79.61	79.0	3830800.0	78.07
2020-09-17	80.77	75.63	76.11	79.9	3887900.0	78.96
2020-09-16	78.34	74.18	75.04	76.94	2807200.0	76.04
2020-09-15	77.39	75.43	76.85	76.55	1773700.0	75.65
2020-09-14	76.98	74.29	74.65	76.49	1883600.0	75.59
2020-09-11	74.98	71.99	73.3	74.31	1754900.0	73.44
2020-09-10	72.99	70.89	72.8	70.94	1940400.0	70.11
2020-09-09	73.04	70.66	70.66	72.69	2221600.0	71.84
2020-09-08	71.95	69.48	70.92	70.08	3380700.0	69.26
2020-09-04	72.79	70.55	71.41	72.06	2089900.0	71.21
2020-09-03	72.56	69.0	71.33	70.44	3169600.0	69.61
2020-09-02	71.59	68.31	69.47	71.49	2887600.0	70.65
2020-09-01	68.64	64.21	64.58	68.46	3468200.0	67.66
2020-08-31	68.33	65.44	68.24	65.48	1914800.0	64.71
2020-08-28	68.41	66.71	67.98	68.15	1790900.0	67.35
2020-08-27	69.72	67.11	69.34	68.92	1814500.0	67.07
2020-08-26	69.69	68.01	68.71	69.31	1363100.0	67.45
2020-08-25	70.96	68.21	70.17	68.75	1507300.0	66.91
2020-08-24	69.63	66.25	66.73	69.59	1650800.0	67.72
2020-08-21	66.35	65.22	65.61	65.67	1111700.0	63.91
2020-08-20	67.04	65.86	66.66	65.95	1133700.0	64.18
2020-08-19	68.86	67.26	68.07	67.63	1569700.0	65.82
2020-08-18	69.38	68.26	68.33	68.44	1126200.0	66.61
2020-08-17	70.48	67.79	69.69	68.53	1733900.0	66.69
2020-08-14	69.68	68.17	68.39	69.01	864900.0	67.16
2020-08-13	69.97	68.89	69.2	68.99	1044900.0	67.14
2020-08-12	72.31	69.3	72.03	69.89	1344800.0	68.02
2020-08-11	73.5	70.77	71.77	71.05	2610100.0	69.15
2020-08-10	70.35	67.01	67.05	70.19	2283800.0	68.31
2020-08-07	66.72	64.64	64.68	66.69	1337700.0	64.9
2020-08-06	66.06	64.61	65.54	65.44	1843100.0	63.69
2020-08-05	67.31	65.48	65.91	65.83	1981300.0	64.07
2020-08-04	65.15	61.61	62.52	64.81	2478800.0	63.07
2020-08-03	63.81	62.11	63.05	62.13	2406100.0	60.46
2020-07-31	64.67	61.52	64.17	62.52	2947500.0	60.84
2020-07-30	66.72	64.81	66.51	65.29	2384500.0	63.54
2020-07-29	68.35	67.35	67.86	67.98	1743400.0	66.16
2020-07-28	69.84	67.47	69.18	67.58	1749600.0	65.77
2020-07-27	69.99	67.84	68.75	69.77	1008900.0	67.9
2020-07-24	69.53	67.94	69.05	68.5	1328900.0	66.66
2020-07-23	69.31	66.93	68.18	68.89	1660100.0	67.04
2020-07-22	69.0	67.34	67.96	68.37	2830300.0	66.54
2020-07-21	69.28	67.51	67.51	68.07	1380200.0	66.25
2020-07-20	68.94	66.63	68.07	66.8	1176800.0	65.01
2020-07-17	69.7	68.08	69.06	68.5	1172800.0	66.66
2020-07-16	69.93	67.72	68.56	68.86	1032400.0	67.01
2020-07-15	69.38	67.14	69.05	68.88	1546200.0	67.03
2020-07-14	67.02	65.0	65.34	66.96	1563800.0	65.16
2020-07-13	66.45	64.75	65.77	65.34	2546500.0	63.59
2020-07-10	65.6	63.24	63.38	65.04	1715300.0	63.3
2020-07-09	66.42	62.95	66.11	63.11	1991800.0	61.42
2020-07-08	67.58	64.71	67.58	65.85	1870000.0	64.08
2020-07-07	68.06	66.95	67.1	67.49	1732000.0	65.68
2020-07-06	69.49	67.0	68.96	68.25	1944400.0	66.42
2020-07-02	68.77	66.11	67.12	66.96	2279000.0	65.16
2020-07-01	66.52	64.61	66.17	65.61	1998400.0	63.85
2020-06-30	66.03	63.4	64.38	65.72	1739400.0	63.96
2020-06-29	65.69	63.12	63.4	64.95	2938900.0	63.21
2020-06-26	63.8	61.94	63.25	63.37	4788100.0	61.67
2020-06-25	64.08	60.04	60.32	64.0	2442300.0	62.28
2020-06-24	65.05	60.11	65.05	60.64	3821900.0	59.01
2020-06-23	67.65	65.96	67.39	65.99	1996200.0	64.22
2020-06-22	67.4	65.11	66.02	66.71	1182200.0	64.92
2020-06-19	69.02	65.93	68.5	66.54	3684300.0	64.76
2020-06-18	67.78	65.91	66.15	66.94	1229900.0	65.15
2020-06-17	70.03	66.79	69.9	66.83	1805300.0	65.04
2020-06-16	71.71	67.48	70.78	69.06	1653400.0	67.21
2020-06-15	68.51	63.3	63.42	67.28	2144800.0	65.48
2020-06-12	69.17	65.51	68.72	66.61	2750200.0	64.82
2020-06-11	69.39	63.52	68.27	63.9	3352800.0	62.19
2020-06-10	75.87	73.56	75.6	73.57	3501200.0	71.6
2020-06-09	76.36	73.06	73.83	76.0	3505500.0	73.96
2020-06-08	77.18	74.78	75.63	76.39	3447100.0	74.34
2020-06-05	79.97	74.17	76.17	74.87	3319100.0	72.86
2020-06-04	74.17	69.18	70.32	73.95	2856000.0	70.95
2020-06-03	71.83	69.25	69.76	70.5	1715900.0	67.64
2020-06-02	69.1	66.2	66.2	68.39	2676500.0	65.61
2020-06-01	65.88	63.34	63.84	65.34	2061100.0	62.69
2020-05-29	64.25	62.41	63.87	63.76	3110600.0	61.17
2020-05-28	67.98	64.36	67.96	64.4	4464000.0	61.78
2020-05-27	70.85	67.3	69.48	67.31	3373000.0	64.58
2020-05-26	67.87	64.75	65.0	67.72	3274400.0	64.97
2020-05-22	60.6	59.12	59.89	60.42	1245300.0	57.97
2020-05-21	61.31	59.51	60.25	60.26	1698100.0	57.81
2020-05-20	60.74	59.3	59.47	60.39	1618400.0	57.94
2020-05-19	59.61	57.73	59.14	58.07	1882900.0	55.71
2020-05-18	60.05	56.73	56.96	59.37	2117500.0	56.96
2020-05-15	53.67	52.13	52.86	53.6	2263300.0	51.42
2020-05-14	54.0	50.06	51.05	53.29	2813400.0	51.12
2020-05-13	55.68	51.91	55.31	52.59	2204000.0	50.45
2020-05-12	57.59	55.72	56.68	55.86	2212000.0	53.59
2020-05-11	56.61	53.54	54.42	56.06	2760100.0	53.78
2020-05-08	56.52	54.62	54.83	56.45	1918300.0	54.16
2020-05-07	55.1	53.34	53.42	53.73	2247000.0	51.55
2020-05-06	55.35	51.99	54.8	52.11	2294900.0	49.99
2020-05-05	57.27	54.72	56.0	54.85	2038400.0	52.62
2020-05-04	54.48	50.87	51.41	54.35	3164400.0	52.14
2020-05-01	57.0	53.81	56.94	55.16	4095500.0	52.92
2020-04-30	58.46	56.55	57.7	57.95	4304700.0	55.6
2020-04-29	60.05	57.35	57.73	59.93	3078100.0	57.5
2020-04-28	55.81	53.25	53.87	55.67	4149700.0	53.41
2020-04-27	52.82	50.0	50.13	52.41	2276000.0	50.28
2020-04-24	50.88	49.04	50.4	50.05	2329900.0	48.02
2020-04-23	51.55	49.0	49.08	49.37	1664400.0	47.36
2020-04-22	48.79	47.12	48.31	48.11	1911800.0	46.16
2020-04-21	47.22	44.33	46.15	46.63	4221400.0	44.74
2020-04-20	51.04	48.2	50.36	48.41	2965100.0	46.44
2020-04-17	53.36	50.26	50.26	52.19	4176600.0	50.07
2020-04-16	53.24	48.88	52.46	49.45	2725100.0	47.44
2020-04-15	56.45	51.65	55.9	52.7	3259900.0	50.56
2020-04-14	59.54	57.29	59.29	58.64	2877500.0	56.26
2020-04-13	59.17	56.82	58.61	58.04	2722200.0	55.68
2020-04-09	59.97	55.66	56.56	58.93	3735100.0	56.54
2020-04-08	55.8	51.86	52.75	55.47	2039100.0	53.22
2020-04-07	54.93	51.28	53.75	51.65	2555100.0	49.55
2020-04-06	50.52	48.33	48.33	49.88	2583200.0	47.85
2020-04-03	47.31	45.49	46.25	46.1	2763800.0	44.23
2020-04-02	49.14	45.06	45.34	45.92	3917500.0	44.05
2020-04-01	47.32	44.51	46.24	45.03	3270600.0	43.2
2020-03-31	50.4	48.77	48.94	49.63	3281000.0	47.61
2020-03-30	50.75	48.09	48.72	49.58	2517400.0	47.57
2020-03-27	51.59	48.56	51.18	49.4	3589200.0	47.39
2020-03-26	54.49	51.25	51.25	53.93	5230300.0	51.74
2020-03-25	52.92	46.4	47.0	52.1	4872500.0	49.98
2020-03-24	46.02	42.03	44.02	45.29	4216900.0	43.45
2020-03-23	42.66	40.0	41.93	40.49	3984500.0	38.84
2020-03-20	44.32	40.39	42.96	42.0	7474000.0	40.29
2020-03-19	47.21	39.22	39.97	43.23	6383600.0	41.47
2020-03-18	42.72	37.11	38.4	40.57	6784500.0	38.92
2020-03-17	42.27	35.6	36.14	41.72	9219300.0	40.02
2020-03-16	44.25	33.71	39.52	34.9	7742000.0	33.48
2020-03-13	50.22	42.03	50.0	46.84	8541200.0	44.94
2020-03-12	48.96	45.06	48.96	46.07	8213100.0	44.2
2020-03-11	58.18	53.93	57.76	54.0	6644500.0	51.81
2020-03-10	63.06	57.83	62.77	59.74	3663200.0	57.31
2020-03-09	68.0	59.6	65.0	59.61	4379100.0	57.19
2020-03-06	74.16	70.84	71.41	71.99	3578600.0	69.07
2020-03-05	74.21	72.61	72.79	73.91	2746200.0	70.91
2020-03-04	75.31	71.04	73.45	75.23	2242400.0	72.17
2020-03-03	76.27	70.56	74.5	72.24	2949100.0	69.31
2020-03-02	74.58	70.88	72.34	74.52	3631300.0	71.49
2020-02-28	71.9	68.5	69.17	71.46	4156300.0	68.56
2020-02-27	74.54	70.85	72.55	70.9	3367700.0	67.01
2020-02-26	76.94	74.04	76.39	74.39	2996800.0	70.31
2020-02-25	80.41	74.81	80.06	75.41	2406300.0	71.27
2020-02-24	80.3	78.9	79.67	79.65	2689800.0	75.28
2020-02-21	83.42	82.32	82.72	82.91	1580300.0	78.36
2020-02-20	83.83	81.56	81.78	83.35	1635100.0	78.78
2020-02-19	82.23	81.48	81.58	81.95	1290300.0	77.46
2020-02-18	82.7	80.39	82.04	81.32	1158500.0	76.86

名前	LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)
ティッカー	LYB
国	Netherlands
上場年	nan
セクター	Basic Industries

LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)のデータ

LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)の基本情報

LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)の過去1年の値動き