Lyondellbasell Industries NV

124

114

48.66

Date Time Volume Order Volume Price
08/04/2025 21:30:09.184 72   48.66
      72 48.66
      72 48.66
08/04/2025 21:26:34.282 33   48.47
      33 48.47
      33 48.47
08/04/2025 21:16:49.893 20   48.23
      20 48.23
      20 48.23
08/04/2025 21:08:55.351 20   48.45
      20 48.45
      20 48.45
08/04/2025 20:55:18.547 28   48.84
      28 48.84
      28 48.84
08/04/2025 20:35:36.667 10   49.20
      10 49.20
      10 49.20
08/04/2025 20:31:23.832 20   49.50
      20 49.50
      20 49.50
08/04/2025 20:29:27.845 20   48.97
      20 48.97
      20 48.97
08/04/2025 20:27:23.849 10   49.05
      10 49.05
      10 49.05
08/04/2025 20:26:43.842 3   48.91
      3 48.91
      3 48.91
08/04/2025 20:26:14.165 2   49.09
      2 49.09
      2 49.09
08/04/2025 20:20:59.236 30   49.38
      30 49.38
      30 49.38
08/04/2025 20:19:42.260 20   49.41
      20 49.41
      20 49.41
08/04/2025 20:14:51.856 22   49.22
      22 49.22
      22 49.22
08/04/2025 20:07:38.746 12   49.33
      12 49.33
      12 49.33
08/04/2025 19:49:12.289 30   49.38
      30 49.38
      30 49.38
08/04/2025 19:47:40.409 200   49.35
      200 49.35
      200 49.35
08/04/2025 19:46:20.290 200   49.50
      200 49.50
      200 49.50
08/04/2025 19:46:19.855 7   49.51
      7 49.51
      7 49.51
08/04/2025 19:43:47.455 10   49.71
      10 49.71
      10 49.71
08/04/2025 19:41:43.742 72   49.51
      72 49.51
      72 49.51
08/04/2025 19:28:18.265 20   48.93
      20 48.93
      20 48.93
08/04/2025 19:21:24.182 50   49.12
      50 49.12
      50 49.12
08/04/2025 19:20:11.190 36   49.21
      36 49.21
      36 49.21
08/04/2025 19:11:44.710 10   49.00
      10 49.00
      10 49.00
08/04/2025 19:11:20.743 40   49.17
      40 49.17
      40 49.17
08/04/2025 19:10:55.581 3   49.24
      3 49.24
      3 49.24
08/04/2025 19:09:36.909 50   49.18
      50 49.18
      50 49.18
08/04/2025 19:09:03.931 7   49.25
      7 49.25
      7 49.25
08/04/2025 19:08:54.864 20   49.27
      20 49.27
      20 49.27
08/04/2025 18:59:44.152 100   49.50
      100 49.50
      100 49.50
08/04/2025 18:56:51.531 20   49.70
      20 49.70
      20 49.70
08/04/2025 18:56:45.313 9   49.79
      9 49.79
      9 49.79
08/04/2025 18:51:05.161 80   50.00
      80 50.00
      80 50.00
08/04/2025 18:45:32.853 30   49.79
      30 49.79
      30 49.79
08/04/2025 18:42:51.506 130   50.00
      20 50.00
      130 50.00
      10 50.00
      100 50.00
08/04/2025 18:38:06.406 10   50.50
      10 50.50
      10 50.50
08/04/2025 18:23:42.118 10   50.80
      10 50.80
      10 50.80
08/04/2025 18:15:02.800 10   50.94
      10 50.94
      10 50.94
08/04/2025 17:48:13.665 44   51.30
      44 51.30
      44 51.30
08/04/2025 17:34:52.053 3   51.00
      3 51.00
      3 51.00
08/04/2025 17:22:59.738 50   50.94
      50 50.94
      50 50.94
08/04/2025 17:21:14.994 4   51.00
      4 51.00
      4 51.00
08/04/2025 17:17:29.062 50   50.80
      50 50.80
      50 50.80
08/04/2025 17:13:58.556 20   51.02
      20 51.02
      20 51.02
08/04/2025 16:58:38.954 10   51.36
      10 51.36
      10 51.36
08/04/2025 16:57:36.698 10   51.42
      10 51.42
      10 51.42
08/04/2025 16:45:14.809 110   52.00
      60 52.00
      110 52.00
      50 52.00
08/04/2025 16:42:11.386 2   52.34
      2 52.34
      2 52.34
08/04/2025 16:38:21.261 60   52.50
      60 52.50
      60 52.50
08/04/2025 16:38:17.559 100   52.52
      100 52.52
      100 52.52
08/04/2025 16:32:24.345 15   52.64
      15 52.64
      15 52.64
08/04/2025 16:27:14.219 18   52.76
      18 52.76
      18 52.76
08/04/2025 16:00:14.430 12   53.00
      12 53.00
      12 53.00
08/04/2025 15:59:07.842 10   53.16
      10 53.16
      10 53.16
08/04/2025 15:57:26.373 110   53.02
      110 53.02
      110 53.02
08/04/2025 15:57:26.208 120   53.12
      120 53.12
      120 53.12
08/04/2025 15:55:22.624 70   53.38
      70 53.38
      70 53.38
08/04/2025 15:50:56.087 6   53.40
      6 53.40
      6 53.40
08/04/2025 15:39:32.689 10   53.20
      10 53.20
      10 53.20
08/04/2025 15:36:45.955 109   53.00
      100 53.00
      109 53.00
      9 53.00
08/04/2025 15:36:14.159 1   52.68
      1 52.68
      1 52.68
08/04/2025 15:35:56.342 25   53.16
      25 53.16
      25 53.16
08/04/2025 15:22:20.961 40   54.50
      40 54.50
      40 54.50
08/04/2025 14:51:05.115 5   54.50
      5 54.50
      5 54.50
08/04/2025 14:30:12.317 80   54.00
      80 54.00
      80 54.00
08/04/2025 14:17:54.577 65   54.00
      65 54.00
      65 54.00
08/04/2025 13:47:09.105 80   54.00
      80 54.00
      80 54.00
08/04/2025 13:35:54.782 36   54.00
      36 54.00
      36 54.00
08/04/2025 13:09:38.381 1 388   54.00
      1 388 54.00
      1 388 54.00
08/04/2025 12:49:11.184 200   54.02
      200 54.02
      200 54.02
08/04/2025 12:48:46.692 1 490   54.20
      1 490 54.20
      1 490 54.20
08/04/2025 12:48:43.464 200   54.22
      200 54.22
      200 54.22
08/04/2025 12:46:03.656 110   54.40
      10 54.40
      100 54.40
      110 54.40
08/04/2025 12:16:07.994 175   54.22
      175 54.22
      175 54.22
08/04/2025 12:16:00.741 114   54.22
      114 54.22
      114 54.22
08/04/2025 12:07:53.365 175   54.02
      175 54.02
      175 54.02
08/04/2025 11:27:16.127 6   54.20
      6 54.20
      6 54.20
08/04/2025 11:27:12.387 83   54.22
      20 54.22
      63 54.22
      83 54.22
08/04/2025 11:24:56.766 92   54.40
      92 54.40
      92 54.40
08/04/2025 11:20:43.093 100   54.40
      100 54.40
      100 54.40
08/04/2025 11:14:54.557 20   54.40
      20 54.40
      20 54.40
08/04/2025 11:12:12.430 200   54.02
      200 54.02
      200 54.02
08/04/2025 11:12:01.251 42   54.20
      42 54.20
      42 54.20
08/04/2025 11:10:11.862 18   54.40
      18 54.40
      18 54.40
08/04/2025 11:02:11.433 20   54.40
      20 54.40
      20 54.40
08/04/2025 11:01:57.124 37   54.02
      37 54.02
      37 54.02
08/04/2025 10:49:25.176 20   54.40
      20 54.40
      20 54.40
08/04/2025 10:40:02.100 149   54.00
      149 54.00
      149 54.00
08/04/2025 10:31:35.091 50   54.50
      50 54.50
      50 54.50
08/04/2025 10:29:31.974 3   54.50
      3 54.50
      3 54.50
08/04/2025 10:16:24.793 67   54.00
      67 54.00
      67 54.00
08/04/2025 10:09:42.154 160   54.00
      10 54.00
      41 54.00
      36 54.00
      83 54.00
      150 54.00
08/04/2025 10:02:50.028 2   54.00
      2 54.00
      2 54.00
08/04/2025 09:41:35.823 200   53.22
      200 53.22
      200 53.22
08/04/2025 09:41:28.637 200   53.80
      200 53.80
      200 53.80
08/04/2025 09:41:17.228 200   53.40
      200 53.40
      200 53.40
08/04/2025 09:38:19.072 34   53.40
      34 53.40
      34 53.40
08/04/2025 09:32:32.456 2   53.02
      2 53.02
      2 53.02
08/04/2025 09:15:32.229 130   52.80
      35 52.80
      130 52.80
      95 52.80
08/04/2025 09:11:03.437 5   52.40
      5 52.40
      5 52.40
08/04/2025 09:09:09.640 20   52.40
      20 52.40
      20 52.40
08/04/2025 08:31:27.295 50   52.00
      50 52.00
      50 52.00
08/04/2025 08:17:24.211 10   52.00
      10 52.00
      10 52.00
08/04/2025 08:01:50.949 5   51.82
      5 51.82
      5 51.82
08/04/2025 07:51:02.315 200   51.60
      200 51.60
      200 51.60
08/04/2025 07:49:21.117 160   52.00
      60 52.00
      160 52.00
      100 52.00
08/04/2025 07:46:32.957 15   52.00
      15 52.00
      15 52.00
08/04/2025 07:37:02.789 195   51.80
      195 51.80
      195 51.80
08/04/2025 07:36:33.160 20   51.92
      20 51.92
      20 51.92
08/04/2025 07:36:16.455 19   52.00
      19 52.00
      19 52.00
08/04/2025 07:34:28.245 30   52.30
      30 52.30
      30 52.30
08/04/2025 07:34:23.107 150   52.50
      150 52.50
      150 52.50
08/04/2025 07:34:20.068 67   52.32
      67 52.32
      67 52.32
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)