Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Halliburton Co (HAL.BE)

18.72
+0.62
+(3.41%)
At close: April 25 at 8:04:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202518.7218.7218.7218.7218.72-
Apr 24, 202518.1118.1118.1118.1118.11-
Apr 23, 202518.5118.5118.5118.5118.51-
Apr 22, 202519.0319.0319.0319.0319.03-
Apr 17, 202519.0119.0119.0119.0119.01-
Apr 16, 202518.2418.2418.2418.2418.24-
Apr 15, 202518.5918.5918.5918.5918.59-
Apr 14, 202518.6518.6818.6518.6818.68170
Apr 11, 202518.1918.1918.1918.1918.19-
Apr 10, 202519.8819.8819.8819.8819.88-
Apr 9, 202516.9116.9116.9116.9116.91-
Apr 8, 202518.4418.4418.4418.4418.44-
Apr 7, 202517.3417.3417.3417.3417.34-
Apr 4, 202519.9819.9819.9819.9819.98-
Apr 3, 202522.4822.4822.4822.4822.48-
Apr 2, 202523.5223.5223.5223.5223.52-
Apr 1, 202523.4223.4223.4223.4223.42-
Mar 31, 202523.0823.0823.0823.0823.08-
Mar 28, 202523.3523.3523.3523.3523.35-
Mar 27, 202523.7223.7223.7223.7223.72-
Mar 26, 202523.6723.6723.6723.6723.67-
Mar 25, 202523.5923.5923.5923.5923.59-
Mar 24, 202522.7422.7422.7422.7422.74-
Mar 21, 202523.0123.0123.0123.0123.01-
Mar 20, 202523.0523.0523.0523.0523.05-
Mar 19, 202522.8022.8022.8022.8022.80-
Mar 18, 202523.0023.0023.0023.0023.00-
Mar 17, 202523.0923.0923.0923.0923.09-
Mar 14, 202522.5222.5222.5222.5222.52-
Mar 13, 202522.7022.7022.7022.7022.70-
Mar 12, 202522.7922.7922.7922.7922.79-
Mar 11, 202522.8522.8522.8522.8522.85-
Mar 10, 202522.9822.9822.9822.9822.98-
Mar 7, 202522.5222.5222.5222.5222.52-
Mar 6, 202522.4522.4522.4522.4522.45-
Mar 5, 2025 0.149532 Dividend
Mar 5, 202522.6122.6122.6122.6122.61-
Mar 4, 202523.8223.8223.8223.8223.65-
Mar 3, 202525.1825.1825.1825.1825.00-
Feb 28, 202525.0525.0525.0525.0524.87-
Feb 27, 202524.7424.7424.7424.7424.56-
Feb 26, 202524.9824.9824.9824.9824.80-
Feb 25, 202525.4425.4425.4425.4425.26-
Feb 24, 202524.9524.9524.9524.9524.77-
Feb 21, 202525.6425.6425.6425.6425.45-
Feb 20, 202525.5825.5825.5825.5825.39-
Feb 19, 202525.5825.5825.5825.5825.40-
Feb 18, 202525.0625.0625.0625.0624.88-
Feb 17, 202524.8624.8624.8624.8624.69-
Feb 14, 202525.0625.0625.0625.0624.88-
Feb 13, 202524.7324.7324.7324.7324.55-
Feb 12, 202525.6025.6025.6025.6025.42-
Feb 11, 202525.1525.1525.1525.1524.97-
Feb 10, 202524.4524.4524.4524.4524.28-
Feb 7, 202524.5524.5524.5524.5524.37-
Feb 6, 202525.2725.2725.2725.2725.09-
Feb 5, 202525.2125.2125.2125.2125.03-
Feb 4, 202524.6724.6724.6724.6724.49-
Feb 3, 202525.4725.4725.4725.4725.28-
Jan 31, 202525.4825.4825.4825.4825.30-
Jan 30, 202525.2925.2925.2925.2925.11-
Jan 29, 202525.4925.4925.4925.4925.30-
Jan 28, 202526.1626.1626.1626.1625.97-
Jan 27, 202526.2426.2426.2426.2426.05-
Jan 24, 202526.7426.7426.7426.7426.55-
Jan 23, 202527.2627.2627.2627.2627.07-
Jan 22, 202528.5828.5828.5828.5828.38-
Jan 21, 202529.7629.7629.7629.7629.55-
Jan 20, 202528.9729.1128.9729.1128.9035
Jan 17, 202528.4528.4528.4528.4528.25-
Jan 16, 202528.0028.0028.0028.0027.80-
Jan 15, 202527.3227.3227.3227.3227.12-
Jan 14, 202527.0827.0827.0827.0826.89-
Jan 13, 202526.5226.5226.5226.5226.34-
Jan 10, 202526.2526.2526.2526.2526.06-
Jan 9, 202526.0826.0826.0826.0825.90-
Jan 8, 202526.7526.7526.7526.7526.56-
Jan 7, 202526.4826.4826.4826.4826.29-
Jan 6, 202526.7726.7726.7726.7726.58-
Jan 3, 202526.9326.9326.9326.9326.74-
Jan 2, 202526.2526.2526.2526.2526.06-
Dec 30, 202425.5725.5725.5725.5725.38-
Dec 27, 202425.7725.7725.7725.7725.59-
Dec 23, 202424.8925.0224.8925.0224.843
Dec 20, 202424.7424.7424.7424.7424.56-
Dec 19, 202425.2425.2425.2425.2425.05-
Dec 18, 202425.7725.7725.7725.7725.59-
Dec 17, 202426.4226.4226.4226.4226.24-
Dec 16, 202427.1827.1827.1827.1826.99-
Dec 13, 202427.5027.5027.5027.5027.30-
Dec 12, 202427.6527.6527.6527.6527.45-
Dec 11, 202427.5727.5727.5727.5727.37-
Dec 10, 202427.3927.3927.3927.3927.19-
Dec 9, 202427.4027.4027.4027.4027.20-
Dec 6, 202428.2928.2928.2928.2928.09-
Dec 5, 202428.9528.9528.9528.9528.74-
Dec 4, 2024 0.149532 Dividend
Dec 4, 202429.9129.9129.9129.9129.69-
Dec 3, 202429.9929.9929.9929.9929.60-
Dec 2, 202430.2730.2730.2730.2729.88-
Nov 29, 202430.1030.1030.1030.1029.72-
Nov 28, 202430.1530.1530.1530.1529.77-
Nov 27, 202430.2330.2330.2330.2329.84-
Nov 26, 202430.4430.4430.4430.4430.06-
Nov 25, 202430.5830.5830.5830.5830.19-
Nov 22, 202430.3230.3230.3230.3229.93-
Nov 21, 202429.4229.4229.4229.4229.05-
Nov 20, 202428.7228.7228.7228.7228.35-
Nov 19, 202429.1029.1029.1029.1028.73-
Nov 18, 202428.3328.3328.3328.3327.96-
Nov 15, 202428.2728.2728.2728.2727.91-
Nov 14, 202428.5128.5128.5128.5128.15-
Nov 13, 202428.4028.4028.4028.4028.03-
Nov 12, 202428.1728.1728.1728.1727.82-
Nov 11, 202427.2827.2827.2827.2826.94-
Nov 8, 202427.3627.3627.3627.3627.02-
Nov 7, 202428.8928.8928.8928.8928.52-
Nov 6, 202427.1527.1527.1527.1526.80-
Nov 5, 202425.4725.4725.4725.4725.14-
Nov 4, 202425.6825.6825.6825.6825.35-
Nov 1, 202425.4425.4425.4425.4425.12-
Oct 31, 202425.4225.4225.4225.4225.10-
Oct 30, 202425.3625.3625.3625.3625.04-
Oct 29, 202425.6725.6725.6725.6725.34-
Oct 28, 202425.7425.7425.7425.7425.41-
Oct 25, 202425.6725.6725.6725.6725.35-
Oct 24, 202425.7725.7725.7725.7725.44-
Oct 23, 202426.2426.2426.2426.2425.90-
Oct 22, 202425.9925.9925.9925.9925.66-
Oct 21, 202425.9925.9925.9925.9925.66-
Oct 18, 202426.6126.6126.6126.6126.28-
Oct 17, 202426.8926.8926.8926.8926.55-
Oct 16, 202426.7926.7926.7926.7926.45-
Oct 15, 202427.4027.4027.4027.4027.05-
Oct 14, 202427.9727.9727.9727.9727.61-
Oct 11, 202428.0028.0028.0028.0027.64-
Oct 10, 202427.7427.7427.7427.7427.38-
Oct 9, 202427.3327.3327.3327.3326.98-
Oct 8, 202427.8727.8727.8727.8727.51-
Oct 7, 202428.2028.2028.2028.2027.84-
Oct 4, 202427.8127.8127.8127.8127.45-
Oct 3, 202426.9826.9826.9826.9826.63-
Oct 2, 202427.2427.2427.2427.2426.89-
Oct 1, 202426.0026.0026.0026.0025.66-
Sep 30, 202425.7125.7125.7125.7125.38-
Sep 27, 202424.8724.8724.8724.8724.55-
Sep 26, 202425.6725.6725.6725.6725.34-
Sep 25, 202426.5726.5726.5726.5726.23-
Sep 24, 202426.9726.9726.9726.9726.63-
Sep 23, 202426.4026.4026.4026.4026.06-
Sep 20, 202426.2226.2226.2226.2225.89-
Sep 19, 202426.3526.3526.3526.3526.02-
Sep 18, 202426.0626.0626.0626.0625.72-
Sep 17, 202425.4825.4825.4825.4825.15-
Sep 16, 202424.9425.3324.9425.3325.0183
Sep 13, 202425.2525.2525.2525.2524.92-
Sep 12, 202425.5125.5125.5125.5125.18-
Sep 11, 202425.5825.5825.5825.5825.26-
Sep 10, 202425.9025.9025.9025.9025.57-
Sep 9, 202425.7525.7525.7525.7525.43-
Sep 6, 202426.1826.1826.1826.1825.85-
Sep 5, 202426.6726.6726.6726.6726.33-
Sep 4, 2024 0.149532 Dividend
Sep 4, 202426.6826.6826.6826.6826.34-
Sep 3, 202428.2628.2628.2628.2627.73-
Sep 2, 202427.9027.9027.9027.9027.38-
Aug 30, 202428.2928.2928.2928.2927.76-
Aug 29, 202427.7427.7427.7427.7427.22-
Aug 28, 202428.2228.2228.2228.2227.69-
Aug 27, 202428.4328.4328.4328.4327.90-
Aug 26, 202428.4428.4428.4428.4427.91-
Aug 23, 202427.9127.9127.9127.9127.38-
Aug 22, 202427.8327.8327.8327.8327.31-
Aug 21, 202427.8327.8327.8327.8327.31-
Aug 20, 202428.4928.4928.4928.4927.96-
Aug 19, 202428.2128.2128.2128.2127.68-
Aug 16, 202428.3928.3928.3928.3927.85-
Aug 15, 202427.9427.9427.9427.9427.42-
Aug 14, 202428.3328.3328.3328.3327.80-
Aug 13, 202428.5728.5728.3428.3427.8120
Aug 12, 202428.3928.3928.3928.3927.86-
Aug 9, 202428.5128.5128.5128.5127.98-
Aug 8, 202427.9827.9827.9827.9827.45-
Aug 7, 202428.3428.3428.3428.3427.81-
Aug 6, 202428.4028.4028.4028.4027.87-
Aug 5, 202428.6728.6728.6728.6728.13-
Aug 2, 202430.6530.6530.6530.6530.07-
Aug 1, 202432.0132.0132.0132.0131.41-
Jul 31, 202431.9331.9331.9331.9331.33-
Jul 30, 202431.1031.1031.1031.1030.52-
Jul 29, 202431.8031.8031.8031.8031.21-
Jul 26, 202431.4131.4131.4131.4130.82-
Jul 25, 202430.4130.4130.4130.4129.84-
Jul 24, 202430.7530.7530.7530.7530.18-
Jul 23, 202430.7030.7030.7030.7030.13-
Jul 22, 202431.5031.5031.5031.5030.91-
Jul 19, 202433.4433.4433.4433.4432.82-
Jul 18, 202433.2733.2733.2733.2732.65-
Jul 17, 202432.7932.7932.7932.7932.18-
Jul 16, 202432.2232.2232.2232.2231.62-
Jul 15, 202431.4131.4131.4131.4130.82-
Jul 12, 202430.8230.8230.8230.8230.24-
Jul 11, 202430.4830.4830.4830.4829.90-
Jul 10, 202430.3030.3030.3030.3029.73-
Jul 9, 202430.6030.6030.6030.6030.03-
Jul 8, 202430.3730.3730.3730.3729.80-
Jul 5, 202431.4931.4931.4931.4930.90-
Jul 4, 202431.1131.1131.1131.1130.53-
Jul 3, 202431.2531.2531.2531.2530.67-
Jul 2, 202431.1031.1031.1031.1030.52-
Jul 1, 202431.5331.5331.5331.5330.94-
Jun 28, 202431.4231.4231.4231.4230.83-
Jun 27, 202431.7631.7631.7631.7631.17-
Jun 26, 202432.4032.4032.4032.4031.80-
Jun 25, 202431.8431.8431.8431.8431.25-
Jun 24, 202431.3531.3531.3531.3530.77-
Jun 21, 202430.9730.9730.9730.9730.39-
Jun 20, 202430.5030.5030.5030.5029.92-
Jun 19, 202430.5630.5630.5630.5629.98-
Jun 18, 202430.9330.9330.9330.9330.36-
Jun 17, 202430.5830.5830.5830.5830.00-
Jun 14, 202431.3831.3831.3831.3830.79-
Jun 13, 202431.8531.8531.8531.8531.26-
Jun 12, 202432.1632.1632.1632.1631.56-
Jun 11, 202431.8631.8631.8631.8631.26-
Jun 10, 202431.7131.7131.7131.7131.12-
Jun 7, 202430.9530.9530.9530.9530.38-
Jun 6, 202430.7230.7230.7230.7230.15-
Jun 5, 2024 0.149532 Dividend
Jun 5, 202430.8830.8830.8830.8830.30-
Jun 4, 202431.6331.6331.6331.6330.87-
Jun 3, 202433.6733.6733.6733.6732.86-
May 31, 202433.0833.0833.0833.0832.29-
May 30, 202433.0833.0833.0833.0832.29-
May 29, 202433.5433.5433.5433.5432.74-
May 28, 202433.4633.4633.4633.4632.65-
May 27, 202433.2433.2433.2433.2432.45-
May 24, 202433.1933.1933.1933.1932.39-
May 23, 202433.3733.3733.3733.3732.57-
May 22, 202434.3434.3434.3434.3433.52-
May 21, 202434.7534.7534.7534.7533.92-
May 20, 202434.7234.7234.7234.7233.89-
May 17, 202434.4534.4534.4534.4533.62-
May 16, 202434.1934.1934.1934.1933.37-
May 15, 202434.7534.7534.7534.7533.92-
May 14, 202434.4634.4634.4634.4633.63-
May 13, 202434.3134.3134.3134.3133.48-
May 10, 202434.9334.9334.9334.9334.09-
May 9, 202434.3634.3634.3634.3633.54-
May 8, 202434.3534.3534.3534.3533.53-
May 7, 202434.2234.2234.2234.2233.40-
May 6, 202434.2134.2134.2134.2133.38-
May 3, 202434.1334.1334.1334.1333.31-
May 2, 202433.6933.6933.6933.6932.89-
Apr 30, 202436.0636.0636.0636.0635.20-
Apr 29, 202435.6535.6535.6535.6534.80-
Apr 26, 202435.9735.9735.9735.9735.11-
Apr 25, 202436.0336.0336.0336.0335.17-