Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
XETRA - Delayed Quote EUR

Halliburton Company (HAL.DE)

Compare
25.07
-0.18
(-0.69%)
At close: 5:35:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202525.2025.2025.0025.0725.07338
Feb 27, 202524.8325.2524.8325.2525.25798
Feb 26, 202525.1025.1024.7624.7624.76215
Feb 25, 202525.5025.5325.0825.0825.082,070
Feb 24, 202524.8425.4124.8425.4125.411,877
Feb 21, 202525.6925.7625.4925.6325.63496
Feb 20, 202525.7925.9225.6025.9225.92586
Feb 19, 202525.5925.9025.5925.8125.811,229
Feb 18, 202525.1425.6125.1025.6125.611,407
Feb 17, 202525.1925.1924.8225.1025.10303
Feb 14, 202525.1725.2625.0425.0425.041,232
Feb 13, 202524.9625.1524.8925.1525.15116
Feb 12, 202525.5225.5225.2625.3825.381,283
Feb 11, 202525.4525.5925.4025.5925.591,391
Feb 10, 202524.7324.7324.7324.7324.73-
Feb 7, 202524.7924.7924.5324.7324.731,524
Feb 6, 202525.5025.5724.6324.8224.82865
Feb 5, 202525.4225.4425.0825.1325.134,405
Feb 4, 202524.7625.1924.4025.1925.191,184
Feb 3, 202525.8125.8824.7025.0225.025,797
Jan 31, 202525.7225.7224.9725.3425.343,467
Jan 30, 202525.1425.4725.1425.3325.331,021
Jan 29, 202525.7425.7525.5025.6725.678,350
Jan 28, 202526.1726.4325.8425.8425.84742
Jan 27, 202526.3126.4926.0326.1326.13490
Jan 24, 202527.2327.2327.2327.2327.23-
Jan 23, 202527.4927.5227.2327.2327.23729
Jan 22, 202528.7528.8327.5827.8627.863,804
Jan 21, 202529.0529.0529.0529.0529.05-
Jan 20, 202529.1929.1928.9629.0529.05339
Jan 17, 202528.6129.3428.6129.2729.27506
Jan 16, 202528.1728.1727.9528.1428.14568
Jan 15, 202527.4927.9127.4927.9127.911
Jan 14, 202527.0227.0227.0227.0227.02-
Jan 13, 202526.4227.0826.4227.0827.082
Jan 10, 202526.3826.9726.3826.4526.451,197
Jan 9, 202526.4726.4926.4026.4026.40723
Jan 8, 202527.2427.2426.4226.5726.57345
Jan 7, 202526.7426.9526.4526.9526.95564
Jan 6, 202526.7626.9726.7626.9726.971,024
Jan 3, 202527.1027.1026.6726.8526.852,071
Jan 2, 202526.4227.3726.4027.2827.28616
Dec 30, 202425.6225.6725.6225.6725.671
Dec 27, 202425.7625.9025.7625.8125.81350
Dec 23, 202425.3325.3324.9025.0925.09465
Dec 20, 202424.8925.1524.5625.1525.151,560
Dec 19, 202425.4225.5825.0925.1625.161,612
Dec 18, 202425.8026.1025.7325.9325.931,967
Dec 17, 202426.5726.5725.9825.9825.985,773
Dec 16, 202427.5827.5827.0327.0327.03727
Dec 13, 202427.7527.7527.3227.5827.58445
Dec 12, 202427.7627.7627.5027.5027.50200
Dec 11, 202427.5727.7227.5727.7227.72214
Dec 10, 202427.6627.6627.6627.6627.66-
Dec 9, 202427.6727.6727.2727.6627.661,865
Dec 6, 202428.3028.6527.5827.5827.581,396
Dec 5, 202429.2629.2628.7928.7928.79378
Dec 4, 2024 0.16 Dividend
Dec 4, 202429.3529.3529.3529.3529.35-
Dec 3, 202430.3830.3929.9230.0929.923,265
Dec 2, 202430.6030.6029.9229.9229.7540
Nov 29, 202430.2030.2030.1530.1529.9827
Nov 28, 202430.2630.2630.2630.2630.09-
Nov 27, 202430.4130.8330.2630.2630.092,305
Nov 26, 202430.3030.3030.2530.2530.081
Nov 25, 202431.0031.0031.0031.0030.82-
Nov 22, 202430.8331.0030.8331.0030.8265
Nov 21, 202429.9230.3129.9230.3130.14518
Nov 20, 202429.0829.1529.0829.1528.9840
Nov 19, 202428.8328.8328.5628.8128.64981
Nov 18, 202428.3728.7128.3728.7128.554,186
Nov 15, 202428.5229.0928.1528.3528.191,261
Nov 14, 202429.0329.0728.5928.5928.433,988
Nov 13, 202428.7028.7027.8227.8227.663,523
Nov 12, 202428.2228.8528.2128.6828.526,400
Nov 11, 202427.4828.1927.4028.0427.881,710
Nov 8, 202427.4627.4727.2327.3127.16673
Nov 7, 202428.8528.8526.7827.1727.024,912
Nov 6, 202427.4228.3827.2528.2228.0612,162
Nov 5, 202425.8126.2325.8126.1025.964,250
Nov 4, 202425.7025.9025.6625.7625.622,296
Nov 1, 202425.7825.8525.6425.6725.521,725
Oct 31, 202425.5025.6725.5025.6725.52181
Oct 30, 202425.5225.7925.5225.6125.471,543
Oct 29, 202425.8125.9025.5025.5025.351,524
Oct 28, 202425.5325.7325.3425.7325.58628
Oct 25, 202425.8026.1425.8026.1425.99240
Oct 24, 202425.9326.0625.6325.7625.62410
Oct 23, 202426.4226.4225.8225.9525.80102
Oct 22, 202426.1026.2826.1026.1926.05165
Oct 21, 202426.3226.3226.0526.0525.9050
Oct 18, 202426.6726.7326.0826.0825.93839
Oct 17, 202427.1727.1726.4526.4526.30368
Oct 16, 202426.9827.0026.9727.0026.85180
Oct 15, 202427.5927.5926.9327.2627.111,615
Oct 14, 202427.7228.0727.7227.9227.76139
Oct 11, 202427.9528.1727.9528.1728.029
Oct 10, 202427.7928.1027.6728.1027.95672
Oct 9, 202427.3527.6627.2527.6627.50312
Oct 8, 202428.1028.1027.1927.5127.352,274
Oct 7, 202428.2828.6428.2828.4028.231,485
Oct 4, 202428.0428.3728.0428.2828.12242
Oct 3, 202427.0427.5426.9827.5427.38240
Oct 2, 202427.2427.4226.9926.9926.832,438
Oct 1, 202426.1926.9325.8426.9326.781,916
Sep 30, 202425.7226.0525.5025.9125.76914
Sep 27, 202425.0425.4124.9025.4025.26894
Sep 26, 202425.5825.6424.9525.1425.001,710
Sep 25, 202426.8126.8126.3626.3626.22193
Sep 24, 202427.2427.2426.9226.9226.76150
Sep 23, 202426.5326.6826.5326.6826.531
Sep 20, 202426.1326.3226.1326.3226.17315
Sep 19, 202426.7826.7826.7826.7826.63134
Sep 18, 202426.3226.4326.1026.1025.961,274
Sep 17, 202425.5826.0225.4825.9925.841,222
Sep 16, 202425.0825.5425.0825.2525.11511
Sep 13, 202425.1925.5825.1625.3325.191,608
Sep 12, 202425.5825.5825.2225.4525.31529
Sep 11, 202425.7525.7525.3125.3925.2526
Sep 10, 202425.5125.7525.5125.6625.52159
Sep 9, 202426.0026.1625.8225.9625.81490
Sep 6, 202425.8825.8825.8825.8825.73-
Sep 5, 202426.6126.7026.3326.3526.21499
Sep 4, 2024 0.16 Dividend
Sep 4, 202428.2528.2528.2528.2528.10-
Sep 3, 202428.2528.2528.2528.2527.9350
Sep 2, 202428.2028.2328.1128.1127.79357
Aug 30, 202428.2928.2928.0028.0627.731,612
Aug 29, 202428.0828.3027.9528.2727.94200
Aug 28, 202428.3428.3427.9527.9527.621,749
Aug 27, 202428.5628.5728.2528.2527.93124
Aug 26, 202428.4628.9428.3928.3928.061,401
Aug 23, 202428.1428.3228.1428.3027.97540
Aug 22, 202428.0028.1727.9228.1727.841,849
Aug 21, 202428.3828.3828.1728.1727.841
Aug 20, 202428.9028.9028.9028.9028.56-
Aug 19, 202428.9028.9028.9028.9028.56-
Aug 16, 202428.4828.5128.1528.4228.081,513
Aug 15, 202428.3128.7328.3128.7328.39314
Aug 14, 202428.3328.3328.0728.0727.74110
Aug 13, 202428.7028.9228.2728.4028.07722
Aug 12, 202428.7628.7628.7628.7628.43-
Aug 9, 202428.4029.0028.4028.6328.30175
Aug 8, 202427.9928.6927.9928.3928.06263
Aug 7, 202428.7328.7328.5028.5028.17100
Aug 6, 202428.4028.8328.2228.2227.892,123
Aug 5, 202428.3428.3427.6427.8927.562,864
Aug 2, 202432.1332.1332.1332.1331.75-
Aug 1, 202432.2432.2432.1332.1331.75131
Jul 31, 202432.0332.1531.8732.1331.75625
Jul 30, 202431.2031.5831.2031.4231.06268
Jul 29, 202431.8231.8231.1831.1830.82101
Jul 26, 202431.8231.8231.1731.2430.87659
Jul 25, 202430.4731.0630.2531.0630.69233
Jul 24, 202430.6430.6430.6430.6430.2810
Jul 23, 202430.5730.5730.5730.5730.21-
Jul 22, 202431.6731.7231.0531.0530.681,516
Jul 19, 202433.4533.4531.1931.7731.401,289
Jul 18, 202433.4933.8033.4933.8033.41353
Jul 17, 202433.2133.2433.1933.1932.813
Jul 16, 202432.4233.1332.1033.1332.74749
Jul 15, 202431.6332.4231.2032.4232.052,582
Jul 12, 202430.9231.0630.9231.0630.69175
Jul 11, 202430.6830.6830.6830.6830.32-
Jul 10, 202430.4030.6530.4030.6530.29332
Jul 9, 202430.5830.6730.2530.5330.18565
Jul 8, 202430.6730.6730.3630.4830.12675
Jul 5, 202431.3831.4530.5730.5730.21660
Jul 4, 202431.3131.3831.3031.3831.02319
Jul 3, 202431.3231.4931.1631.1630.79741
Jul 2, 202431.1831.4231.0331.4231.051,317
Jul 1, 202431.6931.6931.3331.3330.97847
Jun 28, 202431.6731.8631.5731.5731.20243
Jun 27, 202432.0632.0631.6531.7331.36210
Jun 26, 202432.4432.4631.9331.9331.56675
Jun 25, 202432.0632.1032.0132.1031.73463
Jun 24, 202431.4231.9131.4231.9131.54716
Jun 21, 202431.0731.4031.0731.1730.81331
Jun 20, 202430.7330.8530.7330.8330.4779
Jun 19, 202430.6530.6530.6530.6530.29-
Jun 18, 202431.2431.2831.0831.1930.83790
Jun 17, 202430.8230.8330.6230.8330.483,440
Jun 14, 202431.3831.5430.7030.7730.411,400
Jun 13, 202432.0132.0131.1731.1830.82545
Jun 12, 202432.1132.1131.8931.8931.512
Jun 11, 202431.9132.0631.8832.0331.65414
Jun 10, 202431.8532.0431.8532.0431.6710
Jun 7, 202431.1431.7030.9831.5731.20957
Jun 6, 202430.7530.7730.6630.7730.41251
Jun 5, 2024 0.16 Dividend
Jun 5, 202431.2031.2030.6430.8030.442,019
Jun 4, 202432.1532.1532.1532.1531.61-
Jun 3, 202434.1634.1631.7332.1531.613,120
May 31, 202433.2933.2933.2933.2932.73-
May 30, 202433.2433.2433.2433.2432.6845
May 29, 202433.3733.3733.3733.3732.80-
May 28, 202433.3933.7833.3933.7833.221,224
May 27, 202433.7633.7633.6133.6133.0416
May 24, 202433.3433.3433.1733.2832.7116
May 23, 202433.7233.7833.5333.5332.96129
May 22, 202434.2934.6833.7633.8133.24499
May 21, 202434.7435.2434.7435.1734.581,175
May 20, 202434.7434.8934.7334.7334.1421
May 17, 202434.5234.5234.5234.5233.941
May 16, 202434.1534.4433.3834.2233.652,863
May 15, 202434.8934.8934.5234.8434.25367
May 14, 202434.7434.9034.7434.8534.27186
May 13, 202434.6334.6334.3734.3733.7940
May 10, 202434.6534.7434.6534.7434.151
May 9, 202434.7234.7234.7234.7234.13-
May 8, 202434.5334.7634.3834.7634.17960
May 7, 202434.4634.6334.3134.6334.059
May 6, 202434.2834.6434.0434.5633.98983
May 3, 202433.9034.0933.8034.0033.431,203
May 2, 202434.1034.4433.9034.2833.71291
Apr 30, 202435.9335.9335.7235.7235.1211
Apr 29, 202435.9736.1035.8635.9535.34187
Apr 26, 202436.2736.2735.7836.0835.471,629
Apr 25, 202436.0836.1935.9235.9235.32346
Apr 24, 202436.1936.1936.1936.1935.58-
Apr 23, 202436.5436.6135.8535.8535.251,823
Apr 22, 202436.2836.2836.2836.2835.67-
Apr 19, 202436.7236.7235.8336.4935.875,276
Apr 18, 202435.6036.7835.6036.7836.161,646
Apr 17, 202436.2336.2935.9936.0135.40176
Apr 16, 202436.7136.7636.2336.2335.62276
Apr 15, 202437.5137.5137.0337.3536.721,172
Apr 12, 202438.6738.6738.2638.2637.622
Apr 11, 202438.5038.5037.7637.7637.1230
Apr 10, 202437.6438.2637.6438.1637.521,266
Apr 9, 202437.6237.6237.6237.6236.9967
Apr 8, 202437.6038.1537.6038.0637.42358
Apr 5, 202437.6738.0437.6538.0437.40212
Apr 4, 202437.8537.8537.5237.8037.16158
Apr 3, 202437.1937.5336.8837.5336.901,195
Apr 2, 202437.4937.5536.8436.8436.22858
Mar 28, 202435.9036.5835.9036.5035.88871
Mar 27, 202435.1835.5835.1835.5834.98401
Mar 26, 202435.6035.6035.6035.6035.00-
Mar 25, 202436.0036.0636.0036.0635.45300
Mar 22, 202435.4835.4835.4835.4834.88-
Mar 21, 202435.5035.5035.2435.2434.65106
Mar 20, 202435.2835.3835.0035.0034.41412
Mar 19, 202434.7835.1634.6635.1634.5794
Mar 18, 202434.6835.0034.6634.8834.291,760
Mar 15, 202434.7234.9034.4234.6834.102,260
Mar 14, 202433.6034.3633.6034.3433.76427
Mar 13, 202433.7233.7233.7233.7233.15-
Mar 12, 202433.6433.7233.6433.7233.15100
Mar 11, 202432.8033.0232.8033.0232.46234
Mar 8, 202433.0233.0232.9432.9432.381
Mar 7, 202432.4833.1032.2633.0632.50443
Mar 6, 202432.3032.7632.3032.7632.21330
Mar 5, 2024 0.16 Dividend
Mar 5, 202432.2432.4832.2432.4831.93265
Mar 4, 202433.1633.1632.4832.4831.77450
Mar 1, 202432.7833.1832.4233.1832.45626
Feb 29, 202432.1032.5232.0832.5231.80845
Feb 28, 202432.1232.6632.0432.0431.34260

Related Tickers

SLL.DE Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft
34.10
-1.73%
 
68V.DE Baker Hughes Company
42.05
-1.09%
 
SPEA.F Saipem SpA
2.2310
-1.59%
 
SPEA.BE Saipem SpA
2.2420
0.00%
 
SUBCY Subsea 7 S.A.
15.22
-4.34%
 
TE.PA Technip Energies N.V.
29.94
+1.49%
 
SPM.MI Saipem SpA
2.2020
-2.09%