Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	LYB	101.33	102.55	100.75	102.13	2.46	2,651,778	19,372	89.23	120.00
2024-04-25	Z	LYB	100.69	100.995	99.19	99.68	-1.09	1,717,973	18,424	98.47	104.00
2024-04-24	Z	LYB	100.04	100.81	99.75	100.78	0.24	1,127,517	13,590	99.75	102.19
2024-04-23	Z	LYB	99.73	100.96	99.62	100.55	-0.06	1,093,910	14,310	99.95	101.15
2024-04-22	Z	LYB	100.53	101.13	99.645	100.59	-0.16	1,513,202	14,434	98.83	102.07
2024-04-19	Z	LYB	99.69	100.82	99.17	100.74	1.34	2,027,307	15,479	100.27	101.36
2024-04-18	Z	LYB	100.57	100.57	98.90	99.40	-0.29	1,954,617	15,079	98.57	99.71
2024-04-17	Z	LYB	99.82	100.28	99.14	99.70	0.55	1,730,021	15,674	99.15	100.39
2024-04-16	Z	LYB	100.06	100.09	98.70	99.15	-1.30	1,371,806	16,427	98.79	100.03
2024-04-15	Z	LYB	102.16	102.62	99.62	100.45	-1.08	1,240,514	13,269	99.82	100.82
2024-04-12	Z	LYB	102.59	103.35	101.225	101.53	-1.36	1,427,834	15,077	100.77	102.42
2024-04-11	Z	LYB	103.50	103.79	102.62	102.91	-0.63	1,071,061	12,038	102.31	103.57
2024-04-10	Z	LYB	103.70	104.86	102.91	103.53	-1.23	1,425,444	18,935	102.35	103.50
2024-04-09	Z	LYB	104.47	105.49	104.10	104.76	0.93	956,418	12,597	104.19	105.20
2024-04-08	Z	LYB	104.93	105.27	103.67	103.83	-0.97	1,764,255	16,107	103.83	104.26
2024-04-05	Z	LYB	104.66	105.03	103.6259	104.78	0.39	1,081,619	12,554	104.15	105.00
2024-04-04	Z	LYB	106.54	106.69	104.00	104.40	-1.47	1,626,782	18,699	103.52	105.27
2024-04-03	Z	LYB	104.80	106.14	104.80	105.86	1.68	2,178,290	19,283	98.66	107.00
2024-04-02	Z	LYB	103.75	104.35	102.89	104.18	2.105	2,108,548	21,235	102.10	104.41
2024-04-01	Z	LYB	102.08	102.25	101.15	102.07	-0.20	1,319,030	13,912	101.53	102.58
2024-03-29	Z	LYB	103.04	103.30	102.13	102.28	-0.75	0	0	101.72	102.84
2024-03-28	Z	LYB	103.04	103.30	102.13	102.28	-0.75	1,962,099	15,280	101.72	102.84
2024-03-27	Z	LYB	101.82	102.98	101.54	102.95	1.805	2,273,728	17,207	101.58	103.00
2024-03-26	Z	LYB	101.94	101.96	100.71	101.14	0.64	2,552,367	17,790	99.25	102.00
2024-03-25	Z	LYB	101.05	101.31	100.285	100.49	-0.48	1,400,018	13,369	99.40	101.49
2024-03-22	Z	LYB	101.37	101.85	100.63	100.98	-0.28	1,230,591	11,103	100.32	101.57
2024-03-21	Z	LYB	102.74	102.74	100.92	101.25	-1.08	1,461,982	16,293	100.52	102.09
2024-03-20	Z	LYB	99.20	102.49	99.00	102.29	2.48	2,946,643	17,311	100.88	103.61
2024-03-19	Z	LYB	99.98	100.00	99.14	99.83	-0.01	2,395,118	15,895	97.88	101.23
2024-03-18	Z	LYB	100.37	101.138	99.785	99.85	-0.05	1,934,050	12,845	80.00	100.62
2024-03-15	Z	LYB	99.50	101.2599	99.50	99.91	-0.08	7,150,180	19,244	98.66	110.72
2024-03-14	Z	LYB	100.72	101.35	99.31	100.00	-1.72	2,677,477	19,391	97.82	102.16
2024-03-13	Z	LYB	101.22	102.535	101.22	101.71	1.237	2,721,207	19,115	97.94	102.63
2024-03-12	Z	LYB	100.76	101.28	100.52	100.53	-0.12	2,600,471	14,193	99.45	101.82
2024-03-11	Z	LYB	98.91	101.66	98.86	100.66	1.71	2,709,055	14,730	100.72	105.29
2024-03-08	Z	LYB	99.15	99.69	98.80	98.94	-0.08	1,797,521	14,879	98.00	100.00
2024-03-07	Z	LYB	100.82	101.18	99.01	99.02	-0.89	2,121,087	15,607	98.51	99.58
2024-03-06	Z	LYB	101.45	102.83	99.77	99.91	-1.54	3,119,717	18,395	99.92	107.00
2024-03-05	Z	LYB	101.01	102.35	101.01	101.48	-0.16	1,834,274	16,582	98.03	102.04
2024-03-04	Z	LYB	100.00	102.925	99.62	101.66	2.225	3,839,858	27,285	92.19	104.00
2024-03-01	Z	LYB	98.754	99.69	98.51	99.45	-0.83	1,898,277	16,408	98.77	99.84
2024-02-29	Z	LYB	99.00	100.58	98.585	100.28	1.47	3,195,272	16,747	99.26	112.59
2024-02-28	Z	LYB	98.69	99.60	98.23	98.79	-0.21	1,894,341	11,578	90.60	107.37
2024-02-27	Z	LYB	99.10	99.26	98.10	99.00	0.22	1,850,404	13,764	98.44	99.51
2024-02-26	Z	LYB	99.02	99.36	98.32	98.82	-0.45	1,474,124	11,010	98.55	108.25
2024-02-23	Z	LYB	98.44	99.59	98.25	99.27	1.01	1,918,638	14,743	98.60	99.44
2024-02-22	Z	LYB	97.40	98.61	97.16	98.29	0.92	2,323,072	13,701	97.26	98.96
2024-02-21	Z	LYB	96.85	97.70	96.29	97.38	1.11	1,514,331	14,278	88.05	108.67
2024-02-20	Z	LYB	96.93	97.73	96.04	96.27	-1.41	1,790,461	17,084	93.00	103.99
2024-02-19	Z	LYB	97.85	98.5784	97.155	97.70	0.23	0	0	91.50	106.05
2024-02-16	Z	LYB	97.85	98.5784	97.155	97.70	0.23	1,869,553	15,911	91.50	106.05
2024-02-15	Z	LYB	94.78	97.635	94.68	97.47	2.87	1,533,680	13,802	96.36	141.14
2024-02-14	Z	LYB	94.81	95.50	94.281	94.64	-0.10	1,669,258	13,124	85.06	105.29
2024-02-13	Z	LYB	95.82	95.82	93.5493	94.73	-1.755	2,276,258	17,212	94.34	96.68
2024-02-12	Z	LYB	95.59	97.64	95.40	96.50	1.11	2,521,574	19,040	95.37	96.68
2024-02-09	Z	LYB	94.78	95.42	94.3749	95.40	0.42	1,676,491	14,956	87.28	104.20
2024-02-08	Z	LYB	94.50	95.15	94.08	94.98	0.46	1,747,765	13,260	94.45	95.49
2024-02-07	Z	LYB	95.00	95.03	93.92	94.47		1,911,567	13,453	93.68	99.73
2024-02-06	Z	LYB	93.29	95.01	93.10	94.47	1.29	2,029,950	16,095	84.86	104.26
2024-02-05	Z	LYB	91.81	93.85	91.60	93.15	0.27	2,506,988	17,663	39.99	101.74
2024-02-02	Z	LYB	92.60	93.48	91.50	92.86	-1.78	3,034,810	24,849	92.86	115.66
2024-02-01	Z	LYB	94.35	94.79	93.41	94.61	0.43	2,335,819	18,560	86.52	94.61
2024-01-31	Z	LYB	95.83	95.83	93.82	94.12	-1.55	2,451,374	14,842	85.14	97.47
2024-01-30	Z	LYB	94.63	95.98	94.63	95.65	0.37	1,180,820	12,482	86.18	95.69
2024-01-29	Z	LYB	95.13	95.37	94.36	95.27	-0.155	1,016,792	11,967	94.98	98.02