Hamburg - Delayed Quote EUR

Halliburton Co (HAL.HM)

Compare
25.39
+0.03
+(0.14%)
As of 5:25:13 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202525.5625.5625.3925.3925.39-
Jan 30, 202525.2025.4925.2025.3525.35200
Jan 29, 202525.5325.5525.5325.5525.55-
Jan 28, 202526.1826.1825.7525.7525.75362
Jan 27, 202526.3526.3525.9925.9925.99-
Jan 24, 202526.8126.8126.4026.5226.52400
Jan 23, 202527.2727.5727.2727.2727.27362
Jan 22, 202528.7028.7027.7527.7527.751,100
Jan 21, 202529.6829.6828.7428.7428.74-
Jan 20, 202529.0029.0029.0029.0029.00-
Jan 17, 202528.4329.1828.4329.1829.18-
Jan 16, 202527.9428.1327.9428.1328.13-
Jan 15, 202527.3627.7327.3627.7327.73-
Jan 14, 202526.9526.9726.9526.9726.97-
Jan 13, 202526.5927.2426.5927.2427.24-
Jan 10, 202526.4826.4826.4826.4826.48-
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, 202526.9326.9326.7126.7126.71-
Jan 2, 202526.1627.3626.1627.3627.36-
Dec 30, 202425.6725.6725.6725.6725.67-
Dec 27, 202425.8525.8525.7825.7825.78-
Dec 23, 202424.8425.0024.8425.0025.00-
Dec 20, 202424.7725.0624.7725.0625.06-
Dec 19, 202425.2225.2225.1725.1725.17-
Dec 18, 202425.8025.9625.8025.9625.96-
Dec 17, 202426.5226.5225.8825.8825.88-
Dec 16, 202427.2127.2127.0027.0027.00-
Dec 13, 202427.5227.5227.3627.3627.36-
Dec 12, 202427.7527.7527.4527.4527.45-
Dec 11, 202427.7227.7227.6627.6627.66-
Dec 10, 202427.4327.8027.4327.8027.80-
Dec 9, 202427.3327.6027.3327.6027.60-
Dec 6, 202428.2528.2527.6127.6127.61-
Dec 5, 202428.9428.9428.8128.8128.81-
Dec 4, 2024 0.17 Dividend
Dec 4, 202429.9229.9229.2829.2829.28-
Dec 3, 202430.0730.0729.9329.9329.76-
Dec 2, 202430.2930.2929.8229.8229.65-
Nov 29, 202430.1430.1430.1430.1429.96-
Nov 28, 202430.0930.0930.0830.0829.90-
Nov 27, 202430.3230.3230.3130.3130.14-
Nov 26, 202430.5030.5030.1830.1830.01-
Nov 25, 202430.4930.4930.3830.3830.20-
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, 202428.4928.4928.4728.4728.30-
Nov 12, 202428.1528.6928.1528.5528.38300
Nov 11, 202427.4027.9827.4027.9827.82-
Nov 8, 202427.3127.3127.2627.2627.11-
Nov 7, 202428.5128.5127.1727.1727.02-
Nov 6, 202426.3528.1926.3528.1928.03-
Nov 5, 202425.3926.0825.3926.0825.93-
Nov 4, 202425.7725.7725.7425.7425.59-
Nov 1, 202425.4125.6025.4125.6025.45-
Oct 31, 202425.5025.5725.5025.5725.42-
Oct 30, 202425.4225.6525.2025.6525.50400
Oct 29, 202425.5725.5725.4825.4825.34-
Oct 28, 202425.5025.7325.5025.7325.58750
Oct 25, 202425.6026.0825.6026.0825.93-
Oct 24, 202425.8325.8325.6325.6325.48-
Oct 23, 202426.4026.4025.7525.7525.60-
Oct 22, 202426.0126.2026.0126.2026.05200
Oct 21, 202426.0026.0226.0026.0225.87-
Oct 18, 202426.7026.7026.0026.0025.86-
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, 202427.8627.9327.8627.9327.78-
Oct 11, 202428.0028.1828.0028.1828.02-
Oct 10, 202427.7328.0627.7328.0627.90-
Oct 9, 202427.3227.6027.3227.6027.45-
Oct 8, 202428.0028.0027.3527.3527.20-
Oct 7, 202428.2028.4928.2028.3728.21300
Oct 4, 202427.8128.2427.8128.2428.08-
Oct 3, 202426.9927.5226.9927.5227.36-
Oct 2, 202427.2427.2426.8426.8426.69-
Oct 1, 202426.0026.8826.0026.8826.72-
Sep 30, 202425.7026.0025.7026.0025.86-
Sep 27, 202424.8825.3524.8825.3525.21350
Sep 26, 202425.6725.6724.9924.9924.852,600
Sep 25, 202426.5826.5826.3626.3626.22-
Sep 24, 202426.9727.3026.9727.0026.84200
Sep 23, 202426.4026.7026.4026.7026.55-
Sep 20, 202426.2326.3626.2326.3626.21-
Sep 19, 202426.3526.7726.3526.7726.62-
Sep 18, 202426.1526.1526.1326.1325.98-
Sep 17, 202425.4826.0025.4826.0025.86-
Sep 16, 202424.9725.1724.9725.1725.03-
Sep 13, 202425.2425.2825.2425.2825.14-
Sep 12, 202425.5125.5125.4725.4725.32-
Sep 11, 202425.5925.5925.3125.3125.17-
Sep 10, 202425.9125.9125.6025.6025.45200
Sep 9, 202425.7425.9325.7425.9325.78-
Sep 6, 202426.1726.1725.8125.8125.66200
Sep 5, 202426.6826.6826.2826.2826.14-
Sep 4, 2024 0.17 Dividend
Sep 4, 202426.6726.7526.6726.7526.60-
Sep 3, 202428.2728.2727.2827.2826.96-
Sep 2, 202427.9228.0327.9228.0327.70-
Aug 30, 202428.3028.3028.0528.0527.71-
Aug 29, 202427.7528.2327.7528.2327.89200
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, 202427.9528.3227.9528.2427.90400
Aug 22, 202427.8428.0727.8428.0727.74-
Aug 21, 202427.8327.8327.8327.8327.50-
Aug 20, 202428.5028.5028.5028.5028.16-
Aug 19, 202428.2128.7028.2128.7028.36200
Aug 16, 202428.3528.3528.3528.3528.01-
Aug 15, 202427.9327.9327.9327.9327.60-
Aug 14, 202428.3228.3228.3228.3227.98-
Aug 13, 202428.5729.0028.5729.0028.66100
Aug 12, 202428.3928.3928.3928.3928.05-
Aug 9, 202428.5128.5128.5128.5128.18-
Aug 8, 202427.9828.4227.9828.4228.08175
Aug 7, 202428.3628.3628.3628.3628.03-
Aug 6, 202428.4028.4028.4028.4028.06-
Aug 5, 202428.7128.7128.7128.7128.37-
Aug 2, 202430.6630.6630.6630.6630.30-
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, 202431.4031.4031.4031.4031.03800
Jul 25, 202430.3330.3330.3330.3329.97-
Jul 24, 202430.6331.0630.6030.6030.241,160
Jul 23, 202430.5130.5130.5130.5130.15-
Jul 22, 202431.5331.5331.5331.5331.16-
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, 202431.2431.2431.2431.2430.86-
Jul 12, 202430.8330.8330.8330.8330.46-
Jul 11, 202430.3530.3530.3530.3529.99-
Jul 10, 202430.2430.2430.2430.2429.88-
Jul 9, 202430.6030.6030.6030.6030.24-
Jul 8, 202430.4430.4430.4430.4430.08-
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, 202431.3631.3631.3631.3630.99-
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, 202431.0631.0631.0631.0630.69-
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, 202431.9332.2231.9332.2231.84500
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, 202431.5231.5231.5231.5230.98-
Jun 3, 202433.4533.4533.4533.4532.87-
May 31, 202433.0633.0633.0633.0632.49-
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, 202433.1933.1933.1933.1932.62-
May 23, 202433.6233.6233.6233.6233.04-
May 22, 202434.5434.5434.5434.5433.95-
May 21, 202434.8534.8534.8534.8534.25-
May 20, 202434.7434.7434.7434.7434.14-
May 17, 202434.3934.3934.3934.3933.80-
May 16, 202434.2434.2434.2434.2433.65-
May 15, 202434.5834.5834.5834.5833.99-
May 14, 202434.5034.5034.5034.5033.91-
May 13, 202434.3134.3134.3134.3133.72-
May 10, 202434.6834.6834.6834.6834.08-
May 9, 202434.3234.3234.3234.3233.73-
May 8, 202434.5134.5134.5134.5133.91-
May 7, 202434.2134.2134.2134.2133.62-
May 6, 202433.9934.2233.9934.2233.6350
May 3, 202434.1334.1334.1334.1333.54-
May 2, 202433.9033.9033.9033.9033.31-
Apr 30, 202436.1736.1736.1736.1735.55-
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, 202436.0336.0336.0336.0335.42-
Apr 23, 202436.2236.2236.2236.2235.60-
Apr 22, 202436.4436.4436.4436.4435.81-
Apr 19, 202436.1436.1436.1436.1435.52-
Apr 18, 202435.5735.5735.5735.5734.96-
Apr 17, 202436.1036.1036.1036.1035.47-
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, 202437.6037.6037.6037.6036.96-
Apr 8, 202437.5737.5737.5737.5736.92-
Apr 5, 202437.4637.4637.4637.4636.81-
Apr 4, 202437.5837.5837.5837.5836.94-
Apr 3, 202436.8536.8536.8536.8536.22-
Apr 2, 202436.9136.9136.9136.9136.27-
Mar 28, 202435.7435.7435.7435.7435.13-
Mar 27, 202435.3035.3235.2635.2634.65300
Mar 26, 202435.7035.7035.7035.7035.09-
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, 202434.5834.5834.4634.4633.871,175
Mar 15, 202434.4234.4234.4034.4033.81400
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, 202432.9433.1632.9433.1632.59100
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, 202432.7032.7032.7032.7031.97-
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, 202432.5032.5032.5032.5031.77-
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, 202431.9232.2831.9232.2831.5612
Feb 12, 202431.8431.8431.8431.8431.13-
Feb 9, 202432.3832.3832.3832.3831.66-
Feb 8, 202432.1032.1032.1032.1031.38-
Feb 7, 202432.2232.2232.2232.2231.50-
Feb 6, 202432.0032.0032.0032.0031.29-
Feb 5, 202432.1032.1032.1032.1031.38-
Feb 2, 202432.5832.8232.5832.8232.0960
Feb 1, 202432.9232.9232.9232.9232.19-
Jan 31, 202433.8033.8033.8033.8033.05-