FRA, DLY End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DLY: LyondellBasell Industries N.V

29 Aug 2025

LAST: 48.12	CHANGE: 0.36	OPEN: 47.11	HIGH: 48.12	ASK: 0.00	VOLUME: 100
LAST: 48.12	CHG(%): 0.75	PREV: 47.76	LOW: 47.11	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	47.11	48.12	47.11	48.12	100
28 Aug 25	47.59	47.76	47.59	47.76	25
27 Aug 25	48.03	48.40	48.03	48.40	100
26 Aug 25	48.33	48.33	48.33	48.33	562
25 Aug 25	48.51	49.78	48.34	48.73	562
22 Aug 25	47.31	50.10	47.31	50.10	731
21 Aug 25	47.12	48.90	47.12	48.00	265
20 Aug 25	46.20	46.60	46.20	46.50	1.3K
19 Aug 25	44.70	46.78	44.70	46.22	628
18 Aug 25	45.19	46.40	45.19	45.43	302

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.07
EPS Ratio:	1.18
Shares:	48.49M
Market Cap:	2.333B

TECHNICAL INDICATORS

MA5:	48.27
MA10:	47.76
MA20:	45.83
MA50:	49.89
MA100:	50.47
MA200:	61.18
STO9:	48.97
STO14:	72.11
RSI14:	75.93
WPR14:	-27.89
MTM14:	5.12
ROC14:	0.12
ATR:	1.52
Week High:	50.10
Week Low:	47.11
Month High:	55.28
Month Low:	40.93
Year High:	89.24
Year Low:	40.93
Volatility:	57.06

RECENT DIVIDENDS

Date	Amount
02 Jun 2025	$1.17
10 Mar 2025	$1.15
02 Dec 2024	$1.15
26 Aug 2024	$1.15
03 Jun 2024	$1.15
01 Mar 2024	$1.07
24 Nov 2023	$1.07
25 Aug 2023	$1.07
26 May 2023	$1.07
03 Mar 2023	$1.02