Hanover - Delayed Quote EUR

Halliburton Co (HAL.HA)

Compare
25.35
-0.20
(-0.78%)
At close: January 30 at 5:25:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.000.000.0025.3525.35-
Jan 29, 202525.5325.5525.5325.5525.55-
Jan 28, 202526.1726.1725.8425.8425.84-
Jan 27, 202526.3526.3525.9925.9925.99-
Jan 24, 202526.8126.8126.4026.4026.40-
Jan 23, 202527.2727.2727.2727.2727.27-
Jan 22, 202528.7028.7027.7527.7527.75-
Jan 21, 202529.6829.6828.7528.7528.75-
Jan 20, 202529.0029.0029.0029.0029.00-
Jan 17, 202528.4129.2328.4129.2329.23-
Jan 16, 202527.9528.1327.9528.1328.13-
Jan 15, 202527.3627.7327.3627.7327.73-
Jan 14, 202526.9426.9726.9426.9726.97-
Jan 13, 202526.5927.2426.5927.2427.24-
Jan 10, 202526.4526.4826.4526.4826.48-
Jan 9, 202526.1626.4526.1626.4526.45-
Jan 8, 202526.8626.8626.4926.4926.49-
Jan 7, 202526.5126.9326.5126.9326.93-
Jan 6, 202526.7226.9126.7226.9126.91-
Jan 3, 202526.9326.9326.7026.7026.70-
Jan 2, 202526.1627.3526.1627.3527.35-
Dec 30, 202425.6725.6725.6725.6725.67-
Dec 27, 202425.8525.8525.7825.7825.78-
Dec 23, 202424.8525.0124.8525.0125.01-
Dec 20, 202424.7725.0624.7725.0625.06-
Dec 19, 202425.2325.2325.1825.1825.18-
Dec 18, 202425.8025.9625.8025.9625.96-
Dec 17, 202426.5026.5025.8825.8825.88-
Dec 16, 202427.2127.2127.0027.0027.00-
Dec 13, 202427.5127.5127.3727.3727.37-
Dec 12, 202427.7527.7527.4527.4527.45-
Dec 11, 202427.7227.7227.6627.6627.66-
Dec 10, 202427.4227.8027.4227.8027.80-
Dec 9, 202427.3227.6027.3227.6027.60-
Dec 6, 202428.2528.2527.6127.6127.61-
Dec 5, 202428.9528.9528.7628.7628.76-
Dec 4, 2024 0.17 Dividend
Dec 4, 202429.9229.9229.2929.2929.29-
Dec 3, 202430.0630.0629.9329.9329.76-
Dec 2, 202430.2830.2829.8229.8229.65-
Nov 29, 202430.1430.1430.1330.1329.95-
Nov 28, 202430.0830.0830.0830.0829.90-
Nov 27, 202430.3230.3230.3130.3130.14-
Nov 26, 202430.5030.5030.1830.1830.01-
Nov 25, 202430.4930.4930.3930.3930.22-
Nov 22, 202430.3930.9130.3930.9130.73-
Nov 21, 202429.4930.2529.4930.2530.07-
Nov 20, 202428.6529.1728.6529.1729.00-
Nov 19, 202429.1029.1028.6728.6728.50-
Nov 18, 202428.3728.6028.3728.6028.44-
Nov 15, 202428.2428.4228.2428.4228.26-
Nov 14, 202428.5028.5028.4428.4428.28-
Nov 13, 202428.4928.4928.4728.4728.31-
Nov 12, 202428.1528.5528.1528.5528.38-
Nov 11, 202427.4027.9927.4027.9927.83-
Nov 8, 202427.3127.3127.2827.2827.13-
Nov 7, 202428.5128.5127.1727.1727.01-
Nov 6, 202426.3628.1926.3628.1928.03-
Nov 5, 202425.3926.0825.3926.0825.93-
Nov 4, 202425.7725.7725.7425.7425.59-
Nov 1, 202425.4125.5925.4125.5925.45-
Oct 31, 202425.5025.5725.5025.5725.42-
Oct 30, 202425.4225.6625.4225.6625.51-
Oct 29, 202425.5625.5625.4825.4825.34-
Oct 28, 202425.5025.6025.5025.6025.45-
Oct 25, 202425.6026.0825.6026.0825.93-
Oct 24, 202425.8325.8325.6325.6325.48-
Oct 23, 202426.3826.3825.7525.7525.60-
Oct 22, 202426.0126.2026.0126.2026.05-
Oct 21, 202426.0026.0226.0026.0225.87-
Oct 18, 202426.7026.7026.0126.0125.86-
Oct 17, 202426.9326.9326.3526.3526.20-
Oct 16, 202426.8026.9826.8026.9826.82-
Oct 15, 202427.3027.3027.1527.1526.99-
Oct 14, 202427.8727.9327.8727.9327.78-
Oct 11, 202427.9928.1827.9928.1828.02-
Oct 10, 202427.7428.0727.7428.0727.91-
Oct 9, 202427.3227.6027.3227.6027.45-
Oct 8, 202428.0028.0027.3527.3527.20-
Oct 7, 202428.2028.3728.2028.3728.21-
Oct 4, 202427.8228.2427.8228.2428.08-
Oct 3, 202426.9827.5226.9827.5227.36-
Oct 2, 202427.2427.2426.8426.8426.69-
Oct 1, 202426.0026.8926.0026.8926.74-
Sep 30, 202425.7026.0025.7026.0025.86-
Sep 27, 202424.8725.3624.8725.3625.22-
Sep 26, 202425.6725.6725.0025.0024.86-
Sep 25, 202426.5826.5826.3626.3626.22-
Sep 24, 202426.9727.0026.9727.0026.84-
Sep 23, 202426.4026.7026.4026.7026.55-
Sep 20, 202426.2326.3726.2326.3726.22-
Sep 19, 202426.3526.7726.3526.7726.62-
Sep 18, 202426.1526.1526.1426.1425.99-
Sep 17, 202425.4826.0025.4826.0025.85-
Sep 16, 202424.9725.1724.9725.1725.03-
Sep 13, 202425.2425.2825.2425.2825.14-
Sep 12, 202425.5025.5025.4725.4725.32-
Sep 11, 202425.5925.5925.3125.3125.17-
Sep 10, 202425.9225.9225.6025.6025.45-
Sep 9, 202425.7425.9325.7425.9325.78-
Sep 6, 202426.1826.1825.8225.8225.67-
Sep 5, 202426.6826.6826.2826.2826.14-
Sep 4, 2024 0.17 Dividend
Sep 4, 202426.6826.7526.6826.7526.60-
Sep 3, 202428.2628.2627.2827.2826.96-
Sep 2, 202427.9228.0527.9228.0527.71-
Aug 30, 202428.3028.3028.0528.0527.71-
Aug 29, 202427.7528.2327.7528.2327.89-
Aug 28, 202428.2228.2228.2228.2227.88-
Aug 27, 202428.4428.4428.1928.1927.86-
Aug 26, 202428.4528.4528.3528.3528.01-
Aug 23, 202427.9528.2427.9528.2427.90-
Aug 22, 202427.8428.0727.8428.0727.74-
Aug 21, 202427.8327.8327.8327.8327.49-
Aug 20, 202428.4928.4928.4928.4928.15-
Aug 19, 202428.2028.2028.2028.2027.87-
Aug 16, 202428.3528.3528.3528.3528.01-
Aug 15, 202427.9227.9227.9227.9227.59-
Aug 14, 202428.3228.3228.3228.3227.98-
Aug 13, 202428.5728.5728.5728.5728.23-
Aug 12, 202428.3928.3928.3928.3928.05-
Aug 9, 202428.5128.5128.5128.5128.18-
Aug 8, 202427.9827.9827.9827.9827.65-
Aug 7, 202428.3628.3628.3628.3628.02-
Aug 6, 202428.4028.4028.4028.4028.06-
Aug 5, 202428.7328.7328.7328.7328.39-
Aug 2, 202430.6730.6730.6730.6730.30-
Aug 1, 202432.0032.0032.0032.0031.62-
Jul 31, 202431.9031.9031.9031.9031.52-
Jul 30, 202431.0931.0931.0931.0930.73-
Jul 29, 202431.8131.8131.8131.8131.43-
Jul 26, 202431.4031.4031.4031.4031.03-
Jul 25, 202430.3330.3330.3330.3329.97-
Jul 24, 202430.6330.6330.6330.6330.27-
Jul 23, 202430.5130.5130.5130.5130.15-
Jul 22, 202431.5631.5631.5631.5631.19-
Jul 19, 202433.3833.3833.3833.3832.99-
Jul 18, 202433.1733.1733.1733.1732.78-
Jul 17, 202432.8132.8132.8132.8132.42-
Jul 16, 202432.2832.2832.2832.2831.90-
Jul 15, 202431.2331.2331.2331.2330.86-
Jul 12, 202430.8330.8330.8330.8330.46-
Jul 11, 202430.3530.3530.3530.3529.99-
Jul 10, 202430.2330.2330.2330.2329.87-
Jul 9, 202430.6030.6030.6030.6030.24-
Jul 8, 202430.4430.6530.4430.6530.2982
Jul 5, 202431.2331.2331.2331.2330.85-
Jul 4, 202431.1931.1931.1931.1930.82-
Jul 3, 202431.1831.1831.1831.1830.81-
Jul 2, 202431.0131.0131.0131.0130.64-
Jul 1, 202431.3331.3331.3331.3330.96-
Jun 28, 202431.3731.3731.3731.3731.00-
Jun 27, 202431.6631.6631.6631.6631.28-
Jun 26, 202432.2632.2632.2632.2631.87-
Jun 25, 202431.8931.8931.8931.8931.51-
Jun 24, 202431.3331.3331.3331.3330.96-
Jun 21, 202431.0131.0131.0131.0130.64-
Jun 20, 202430.6430.6430.6430.6430.27-
Jun 19, 202430.6030.6030.6030.6030.24-
Jun 18, 202430.9530.9530.9530.9530.59-
Jun 17, 202430.6530.6530.6530.6530.29-
Jun 14, 202431.3831.3831.3831.3831.00-
Jun 13, 202431.9131.9131.9131.9131.53-
Jun 12, 202432.1132.1132.1132.1131.73-
Jun 11, 202431.9331.9331.9331.9331.56-
Jun 10, 202431.5831.5831.5831.5831.21-
Jun 7, 202430.9730.9730.9730.9730.60-
Jun 6, 202430.7030.7030.7030.7030.34-
Jun 5, 2024 0.17 Dividend
Jun 5, 202430.9130.9130.9130.9130.54-
Jun 4, 202431.4931.4931.4931.4930.95-
Jun 3, 202433.4533.4533.4533.4532.87-
May 31, 202433.1033.1033.1033.1032.53-
May 30, 202432.9432.9432.9432.9432.37-
May 29, 202433.4533.4533.4533.4532.87-
May 28, 202433.5633.5633.5633.5632.98-
May 27, 202433.1833.1833.1833.1832.61-
May 24, 202433.0133.0133.0133.0132.44-
May 23, 202433.6233.6233.6233.6233.04-
May 22, 202434.5434.5434.5434.5433.95-
May 21, 202434.8334.8334.8334.8334.23-
May 20, 202434.7634.7634.7634.7634.16-
May 17, 202434.3834.3834.3834.3833.78-
May 16, 202434.2434.2434.2434.2433.65-
May 15, 202434.5834.5834.5834.5833.99-
May 14, 202434.4934.4934.4934.4933.90-
May 13, 202434.3134.3134.3134.3133.72-
May 10, 202434.6734.6734.6734.6734.07-
May 9, 202434.3234.3234.3234.3233.73-
May 8, 202434.5134.5134.5134.5133.91-
May 7, 202434.1934.1934.1934.1933.60-
May 6, 202434.0234.0234.0234.0233.43-
May 3, 202434.1334.1334.1334.1333.54-
May 2, 202433.9033.9033.9033.9033.31-
Apr 30, 202436.2136.2136.2136.2135.59-
Apr 29, 202435.8835.8835.8835.8835.26-
Apr 26, 202436.1936.1936.1936.1935.57-
Apr 25, 202435.8335.8335.8335.8335.21-
Apr 24, 202436.0336.0336.0336.0335.41-
Apr 23, 202436.2236.2236.2236.2235.60-
Apr 22, 202436.4436.4436.4436.4435.81-
Apr 19, 202437.0137.0137.0137.0136.38-
Apr 18, 202435.5735.5735.5735.5734.96-
Apr 17, 202436.0636.0636.0636.0635.43-
Apr 16, 202436.6636.6636.6636.6636.03-
Apr 15, 202437.1937.1937.1937.1936.55-
Apr 12, 202438.0938.0938.0938.0937.43-
Apr 11, 202438.1338.1338.1338.1337.47-
Apr 10, 202437.6437.6437.6437.6436.99-
Apr 9, 202437.6037.6037.6037.6036.95-
Apr 8, 202437.5737.5737.5737.5736.92-
Apr 5, 202437.4737.4737.4737.4736.83-
Apr 4, 202437.5837.5837.5837.5836.94-
Apr 3, 202436.8536.8536.8536.8536.22-
Apr 2, 202436.9036.9036.9036.9036.27-
Mar 28, 202435.7835.7835.7835.7835.16-
Mar 27, 202435.3035.3035.3035.3034.69-
Mar 26, 202435.6435.6435.6435.6435.03-
Mar 25, 202435.3235.3235.3235.3234.71-
Mar 22, 202435.3635.3635.3635.3634.75-
Mar 21, 202434.9234.9234.9234.9234.32-
Mar 20, 202435.2435.2435.2435.2434.63-
Mar 19, 202434.5434.5434.5434.5433.95-
Mar 18, 202434.5834.5834.5834.5833.98-
Mar 15, 202434.4234.4234.4234.4233.83-
Mar 14, 202433.3233.3233.3233.3232.75-
Mar 13, 202433.5033.5033.5033.5032.92-
Mar 12, 202433.4833.4833.4833.4832.90-
Mar 11, 202432.9632.9632.9632.9632.39-
Mar 8, 202432.9432.9432.9432.9432.37-
Mar 7, 202432.2432.2432.2432.2431.69-
Mar 6, 202432.3032.3032.3032.3031.74-
Mar 5, 2024 0.17 Dividend
Mar 5, 202432.0832.0832.0832.0831.53-
Mar 4, 202432.6832.6832.6832.6831.95-
Mar 1, 202432.3632.3632.3632.3631.64-
Feb 29, 202432.1232.1232.1232.1231.40-
Feb 28, 202432.1632.1632.1632.1631.44-
Feb 27, 202432.0232.0232.0232.0231.31-
Feb 26, 202432.2632.2632.2632.2631.54-
Feb 23, 202432.5032.5032.5032.5031.77-
Feb 22, 202432.4632.4632.4632.4631.74-
Feb 21, 202432.3632.3632.3632.3631.64-
Feb 20, 202432.6032.6032.6032.6031.87-
Feb 19, 202432.6432.6432.6432.6431.91-
Feb 16, 202432.7432.7432.7432.7432.01-
Feb 15, 202431.7631.7631.7631.7631.05-
Feb 14, 202431.7231.7231.7231.7231.01-
Feb 13, 202431.9231.9231.9231.9231.21-
Feb 12, 202431.8431.8431.8431.8431.13-
Feb 9, 202432.3832.3832.3832.3831.66-
Feb 8, 202432.0832.0832.0832.0831.36-
Feb 7, 202432.2032.2032.2032.2031.48-
Feb 6, 202432.0032.0032.0032.0031.29-
Feb 5, 202432.0832.1832.0832.1831.4620
Feb 2, 202432.5632.5632.5632.5631.83-
Feb 1, 202432.9432.9432.9432.9432.20-
Jan 31, 202433.8433.8433.8433.8433.08-
Jan 30, 202434.2234.2234.2234.2233.46-

Related Tickers

68V.F Baker Hughes Company
42.86
+2.13%
 
SLL.SG Schoeller-Bleckmann Oilfield Equipment AG
34.50
+0.58%
 
SBOEF Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft
49.60
0.00%
 
G0M.F Gulf Marine Services PLC
0.2180
0.00%
 
0554.HK Hans Group Holdings Limited
0.229
-0.43%
 
0RI9.IL Viridien Société anonyme
55.56
-2.11%
 
MTTRF Mattr Corp.
8.32
-0.36%
 
ALDOL.PA Dolfines SA
3.6000
-10.00%
 
REACH.OL Reach Subsea ASA
8.00
+2.04%
 
7277.KL Dialog Group Berhad
1.9000
+0.53%