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

Stuttgart - Delayed Quote EUR

Halliburton Co (HAL.SG)

18.00
-0.23
(-1.25%)
At close: April 29 at 9:33:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202517.9418.0017.9418.0018.00-
Apr 28, 202518.3018.3018.2318.2318.23-
Apr 25, 202518.6918.6918.2418.2418.24-
Apr 24, 202518.1118.6418.1118.5818.58-
Apr 23, 202518.3818.6017.9918.0318.03260
Apr 22, 202518.9919.3018.9919.3019.301,138
Apr 17, 202518.9119.7718.9119.7719.77-
Apr 16, 202518.3818.6818.3818.6818.68-
Apr 15, 202518.6718.8118.6718.8118.81-
Apr 14, 202518.5618.7218.5618.6818.68230
Apr 11, 202518.1018.5018.1018.5018.50-
Apr 10, 202519.9519.9519.9519.9519.95-
Apr 9, 202516.9016.9016.6816.6816.68-
Apr 8, 202518.3518.3517.5417.5417.54-
Apr 7, 202517.5217.7517.5217.7517.7550
Apr 4, 202519.9019.9018.2018.2018.20-
Apr 3, 202522.2022.5022.2022.5022.50300
Apr 2, 202523.5623.6623.4123.6623.66-
Apr 1, 202523.4023.6423.3423.6423.64-
Mar 31, 202523.0823.5023.0823.4823.48-
Mar 28, 202523.3623.3623.3623.3623.36-
Mar 27, 202523.6123.6123.6123.6123.61-
Mar 26, 202523.6623.7323.6623.7323.73-
Mar 25, 202523.6623.6623.6623.6623.66-
Mar 24, 202522.7523.4822.7523.4823.48200
Mar 21, 202523.0023.0023.0023.0023.00-
Mar 20, 202523.0623.0623.0523.0523.055
Mar 19, 202522.7222.7222.7222.7222.72-
Mar 18, 202523.1223.1222.8722.8722.87-
Mar 17, 202523.0923.0923.0923.0923.09-
Mar 14, 202522.3923.0222.3922.9222.92-
Mar 13, 202522.7822.7822.4822.4822.48-
Mar 12, 202522.8522.9222.4322.9222.92-
Mar 11, 202522.8522.8522.4322.5522.55-
Mar 10, 202522.9523.1622.8022.9222.921,000
Mar 7, 202522.5822.5822.5822.5822.58-
Mar 6, 202522.5122.6722.4022.6722.67-
Mar 5, 2025 0.14944701 Dividend
Mar 5, 202522.5722.5722.4422.4422.44220
Mar 4, 202523.8123.8122.7722.7722.60694
Mar 3, 202525.0825.0823.7423.7423.56105
Feb 28, 202525.0025.0025.0025.0024.82-
Feb 27, 202524.7125.1124.7125.1124.93-
Feb 26, 202525.5325.5324.5824.5824.40900
Feb 25, 202525.5325.5325.1325.1324.94-
Feb 24, 202524.9125.5924.9125.5925.40-
Feb 21, 202525.5925.5925.0425.0424.85250
Feb 20, 202525.5226.0325.5225.7625.57-
Feb 19, 202525.5825.8025.5625.5625.37-
Feb 18, 202525.2025.9325.2025.6725.47-
Feb 17, 202524.8525.0924.8525.0924.90105
Feb 14, 202525.0725.0725.0025.0124.82-
Feb 13, 202524.7325.2424.7325.0524.86-
Feb 12, 202525.5525.5524.9524.9524.77-
Feb 11, 202525.3025.6425.3025.6425.45100
Feb 10, 202524.4725.1924.4225.1925.00950
Feb 7, 202524.5824.7524.4424.4424.26700
Feb 6, 202525.2725.2724.4124.4124.22250
Feb 5, 202525.3925.3925.1325.2525.07-
Feb 4, 202524.5525.3624.5325.3625.18360
Feb 3, 202525.5825.5824.8624.8624.67200
Jan 31, 202525.5725.5725.0925.0924.91-
Jan 30, 202525.2325.4925.2325.4925.29-
Jan 29, 202525.5225.5225.3425.3425.15-
Jan 28, 202526.4026.4025.6125.6125.42100
Jan 27, 202526.4026.4026.0926.0925.90100
Jan 24, 202526.8426.9126.8426.9126.70450
Jan 23, 202527.3027.3027.0027.0026.80250
Jan 22, 202528.7328.7327.9127.9127.70813
Jan 21, 202529.2729.5628.3928.3928.17100
Jan 20, 202529.0231.5029.0229.8929.67305
Jan 17, 202528.4329.2628.4329.2629.04100
Jan 16, 202527.9827.9827.9827.9827.77-
Jan 15, 202527.3828.1827.3828.1827.97-
Jan 14, 202527.0027.2227.0027.2227.02-
Jan 13, 202526.5727.1626.5727.1326.93-
Jan 10, 202526.4626.4626.2826.2826.08-
Jan 9, 202526.2026.2026.2026.2026.00-
Jan 8, 202526.8826.8826.8826.8826.68-
Jan 7, 202526.5126.5126.5126.5126.31-
Jan 6, 202526.7526.7526.7526.7526.55-
Jan 3, 202526.8926.9226.8926.9226.71-
Jan 2, 202526.2026.9826.2026.9826.77-
Dec 30, 202425.6925.6925.6925.6925.50-
Dec 27, 202425.9225.9225.7525.7525.55449
Dec 23, 202425.0025.1125.0025.1124.93-
Dec 20, 202424.7724.9424.7724.9424.75322
Dec 19, 202425.2125.4824.8224.9324.751,363
Dec 18, 202425.8425.8425.8425.8425.65-
Dec 17, 202426.5226.5225.8625.8625.671,317
Dec 16, 202427.2527.3426.5226.5226.33125
Dec 13, 202427.5327.6927.3327.3327.1340
Dec 12, 202427.9227.9227.5827.6527.44-
Dec 11, 202427.7228.0827.6727.9427.73-
Dec 10, 202427.4427.8527.3327.7327.52550
Dec 9, 202427.3227.3227.3227.3227.11-
Dec 6, 202428.2628.2627.3127.3127.10-
Dec 5, 202428.9528.9528.4928.4928.28-
Dec 4, 2024 0.14944701 Dividend
Dec 4, 202429.9429.9429.0029.0028.7939
Dec 3, 202430.1030.3330.1030.3329.94-
Dec 2, 202430.3130.4329.9730.1029.71100
Nov 29, 202430.1130.2030.1130.2029.81500
Nov 28, 202430.0930.1730.0930.1629.7735
Nov 27, 202430.3730.4030.2030.2229.82135
Nov 26, 202430.5130.5130.2030.2329.83-
Nov 25, 202430.7230.7230.4530.4530.06-
Nov 22, 202430.5830.6730.5230.6730.272,525
Nov 21, 202429.5630.6429.5630.6430.24-
Nov 20, 202428.7129.6228.7129.6229.23-
Nov 19, 202429.1229.1229.0029.0028.63500
Nov 18, 202428.0228.0228.0228.0227.65-
Nov 15, 202428.2628.2628.2328.2327.86-
Nov 14, 202428.5428.6328.5428.6028.23-
Nov 13, 202428.5029.0628.3828.8028.42160
Nov 12, 202428.1528.6728.1528.5728.191,030
Nov 11, 202427.4228.2727.4128.2727.90538
Nov 8, 202427.3527.4327.0027.2226.86318
Nov 7, 202429.2829.2827.2827.2826.931,720
Nov 6, 202427.0228.5027.0228.5028.12550
Nov 5, 202425.5726.2225.5726.0325.69200
Nov 4, 202425.8225.9025.7625.9025.561,096
Nov 1, 202425.4325.6725.4325.5225.19145
Oct 31, 202425.5225.6025.2525.5925.264,613
Oct 30, 202425.4025.5125.4025.5125.18-
Oct 29, 202425.5925.7925.4225.4225.09-
Oct 28, 202425.6025.8125.3525.8125.472,330
Oct 25, 202425.6826.1325.6826.1325.795
Oct 24, 202425.8425.8425.4925.7025.3738
Oct 23, 202426.3826.3825.7625.7625.43-
Oct 22, 202426.0526.1726.0526.1125.77-
Oct 21, 202426.0526.3126.0526.1425.80100
Oct 18, 202426.7326.7326.0626.0625.72-
Oct 17, 202426.9526.9526.5026.7026.3620
Oct 16, 202426.8327.0526.8127.0126.66100
Oct 15, 202427.3227.3227.2227.2226.86-
Oct 14, 202427.8528.0127.8528.0127.65115
Oct 11, 202428.0128.2228.0128.2227.85-
Oct 10, 202427.7528.2827.7528.2027.831,585
Oct 9, 202427.3027.7427.3027.7227.3610
Oct 8, 202428.0228.0227.3627.3627.00-
Oct 7, 202428.2428.6528.2428.3627.99100
Oct 4, 202427.8328.4327.8328.3327.96250
Oct 3, 202426.9927.7526.9927.7527.38-
Oct 2, 202427.2327.2326.8426.8426.491,000
Oct 1, 202426.0127.0526.0127.0526.691,000
Sep 30, 202425.7425.7425.7425.7425.40-
Sep 27, 202424.9025.5124.9025.5125.18150
Sep 26, 202425.5125.5124.7524.7524.43250
Sep 25, 202426.5926.5925.8125.8125.47-
Sep 24, 202426.9826.9826.7626.7626.41-
Sep 23, 202426.4226.8626.4226.8626.51200
Sep 20, 202426.2526.5026.2526.5026.16-
Sep 19, 202426.3926.4226.3926.4226.08-
Sep 18, 202426.1726.2126.1726.2025.86-
Sep 17, 202425.5026.3525.5026.3025.96-
Sep 16, 202424.9525.5124.9525.5125.18185
Sep 13, 202425.2625.4025.0325.0324.71-
Sep 12, 202425.5425.5425.2825.2924.96-
Sep 11, 202425.6125.6125.4125.4125.08-
Sep 10, 202425.7626.0725.6425.6425.31-
Sep 9, 202425.7626.0725.7626.0725.73-
Sep 6, 202426.2026.2025.7625.7825.44-
Sep 5, 202426.7326.7326.2426.3325.98-
Sep 4, 2024 0.14944701 Dividend
Sep 4, 202426.7026.7026.5926.5926.25-
Sep 3, 202428.2728.2727.0027.0026.48-
Sep 2, 202427.9128.1727.9128.1727.63150
Aug 30, 202428.3028.3028.3028.3027.76-
Aug 29, 202427.7828.3127.7828.3127.77800
Aug 28, 202428.2428.2427.8527.8527.32-
Aug 27, 202428.4728.4728.0528.1727.62-
Aug 26, 202428.4728.5628.4728.5628.01-
Aug 23, 202427.9228.4227.9228.4227.87-
Aug 22, 202427.8728.0627.8727.8727.33-
Aug 21, 202427.8627.9227.8527.9227.38-
Aug 20, 202428.5128.5128.5128.5127.97-
Aug 19, 202428.2328.6828.2328.6728.11-
Aug 16, 202428.4128.4128.4128.4127.86-
Aug 15, 202427.9628.5727.9628.5027.96-
Aug 14, 202428.3428.3428.0328.0327.50310
Aug 13, 202428.5828.5828.3328.3427.80250
Aug 12, 202428.4128.8128.4128.8128.26-
Aug 9, 202428.5228.6728.5228.6728.1160
Aug 8, 202428.0028.0028.0028.0027.46-
Aug 7, 202428.3828.4228.1628.1627.62-
Aug 6, 202428.4028.5228.3128.5227.98-
Aug 5, 202428.7628.7628.7628.7628.21-
Aug 2, 202430.6730.6729.0029.0028.451,222
Aug 1, 202432.0132.0132.0132.0131.39-
Jul 31, 202431.9232.1531.9232.1531.54-
Jul 30, 202431.1231.8431.1231.8431.23-
Jul 29, 202431.8331.8331.8331.8331.22-
Jul 26, 202431.4231.4231.4231.4230.81-
Jul 25, 202430.4331.5230.2531.5230.91-
Jul 24, 202430.7730.7730.4630.4629.87-
Jul 23, 202431.5031.5030.5830.5830.0050
Jul 22, 202431.5031.5030.9230.9230.3350
Jul 19, 202433.4733.6833.4733.4732.83170
Jul 18, 202433.3033.3033.3033.3032.66-
Jul 17, 202432.8133.4632.8133.2632.62-
Jul 16, 202432.2433.0532.2433.0532.41-
Jul 15, 202431.4232.6331.4232.6332.00-
Jul 12, 202430.8531.0230.8530.9530.3535
Jul 11, 202430.4830.9130.4830.9130.321,650
Jul 10, 202430.1330.6030.1330.5229.93-
Jul 9, 202430.6330.6330.6330.6330.04-
Jul 8, 202430.4030.6430.4030.6430.05-
Jul 5, 202431.6231.6230.4930.4929.90333
Jul 4, 202431.1531.9331.0931.9331.32479
Jul 3, 202431.2831.2831.2831.2830.68-
Jul 2, 202431.1331.1331.1331.1330.53-
Jul 1, 202431.5631.5631.1831.1830.58-
Jun 28, 202431.4431.5831.4431.5830.97-
Jun 27, 202431.7831.7831.7631.7631.15-
Jun 26, 202432.4232.4232.1732.1731.55-
Jun 25, 202431.8831.8831.8831.8831.26-
Jun 24, 202431.3631.5431.3631.5430.93-
Jun 21, 202430.9831.3330.9131.3330.73-
Jun 20, 202430.5330.9930.5330.9930.39-
Jun 19, 202430.5830.5830.5230.5229.93-
Jun 18, 202430.9630.9630.9630.9630.36-
Jun 17, 202430.6030.7730.6030.7730.18100
Jun 14, 202431.3731.4831.3731.4830.8741
Jun 13, 202431.8631.8631.2831.4130.80-
Jun 12, 202432.1732.1732.1732.1731.56-
Jun 11, 202431.8931.9331.8931.9331.32-
Jun 10, 202431.7332.2131.7332.2131.59-
Jun 7, 202430.9831.2030.9531.2030.60-
Jun 6, 202430.7431.0030.7431.0030.4130
Jun 5, 2024 0.14944701 Dividend
Jun 5, 202430.9131.0830.7530.7530.16100
Jun 4, 202431.6631.7731.5231.5230.75100
Jun 3, 202433.6733.6732.6732.6731.8722
May 31, 202433.1033.1032.9933.0232.21-
May 30, 202433.0933.1433.0633.1432.33-
May 29, 202433.5633.5633.1533.1532.34-
May 28, 202433.4734.0633.4733.5632.741,060
May 27, 202433.2633.2833.2633.2832.46-
May 24, 202433.1833.2533.1833.2532.43-
May 23, 202433.4333.4333.2633.3332.51-
May 22, 202434.3534.3534.3534.3533.51-
May 21, 202434.8235.0834.8234.8534.00600
May 20, 202434.8034.8034.8034.8033.95-
May 17, 202434.4934.8234.4934.8233.97-
May 16, 202434.2434.2733.6833.7932.96-
May 15, 202434.7634.7634.2634.2633.42-
May 14, 202434.5134.7334.5134.6733.81250
May 13, 202434.3334.3534.3334.3533.50180
May 10, 202434.9334.9334.7434.7433.8886
May 9, 202434.4434.4434.4434.4433.59-
May 8, 202434.3734.6034.2434.6033.75-
May 7, 202434.2234.2234.2234.2233.38-
May 6, 202434.2234.3934.2234.3933.55-
May 3, 202434.1334.1334.0334.0333.20700
May 2, 202433.7733.7733.7733.7732.94119
Apr 30, 202436.1336.1335.1335.1334.27100
Apr 29, 202435.6636.1535.6636.0335.15-