UK markets closed

Halliburton Co (HAL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
31.62-2.04 (-6.06%)
At close: 08:07AM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202431.6331.6331.6331.6331.6310
03 Jun 202433.6733.6733.6733.6733.67-
31 May 202433.0833.0833.0833.0833.08-
30 May 202433.0833.0833.0833.0833.08-
29 May 202433.5433.5433.5433.5433.54-
28 May 202433.4633.4633.4633.4633.46-
27 May 202433.2433.2433.2433.2433.24-
24 May 202433.1933.1933.1933.1933.19-
23 May 202433.3733.3733.3733.3733.37-
22 May 202434.3434.3434.3434.3434.34-
21 May 202434.7534.7534.7534.7534.75-
20 May 202434.7234.7234.7234.7234.72-
17 May 202434.4534.4534.4534.4534.45-
16 May 202434.1934.1934.1934.1934.19-
15 May 202434.7534.7534.7534.7534.75-
14 May 202434.4634.4634.4634.4634.46-
13 May 202434.3134.3134.3134.3134.31-
10 May 202434.9334.9334.9334.9334.93-
09 May 202434.3634.3634.3634.3634.36-
08 May 202434.3534.3534.3534.3534.35-
07 May 202434.2234.2234.2234.2234.22-
06 May 202434.2134.2134.2134.2134.21-
03 May 202434.1334.1334.1334.1334.13-
02 May 202433.6933.6933.6933.6933.69-
30 Apr 202436.0636.0636.0636.0636.06-
29 Apr 202435.6535.6535.6535.6535.65-
26 Apr 202435.9735.9735.9735.9735.97-
25 Apr 202436.0336.0336.0336.0336.03-
24 Apr 202435.9735.9735.9735.9735.97-
23 Apr 202436.2436.2436.2436.2436.24-
22 Apr 202436.2436.2436.2436.2436.24-
19 Apr 202436.9436.9436.9436.9436.94-
18 Apr 202435.4635.4635.4635.4635.46-
17 Apr 202435.9835.9835.9835.9835.98-
16 Apr 202436.7736.7736.7736.7736.77-
15 Apr 202437.0237.0237.0237.0237.02-
12 Apr 202438.1738.1738.1738.1738.17-
11 Apr 202438.0438.0438.0438.0438.04-
10 Apr 202437.6737.6737.6737.6737.67-
09 Apr 202437.5237.5237.5237.5237.52-
08 Apr 202437.6037.6037.6037.6037.60-
05 Apr 202437.6037.6037.6037.6037.60-
04 Apr 202437.5637.5637.5637.5637.56-
03 Apr 202436.9636.9636.9636.9636.96-
02 Apr 202437.0637.0637.0637.0637.06-
28 Mar 202435.7635.7635.7635.7635.76-
27 Mar 202435.3235.3235.3235.3235.32-
26 Mar 202435.5835.5835.5835.5835.58-
25 Mar 202435.4235.4235.4235.4235.42-
22 Mar 202435.1835.1835.1835.1835.18-
21 Mar 202435.1035.1035.1035.1035.10-
20 Mar 202435.1035.1035.1035.1035.10-
19 Mar 202434.5234.5234.5234.5234.52-
18 Mar 202434.7234.7234.7234.7234.72-
15 Mar 202434.4834.4834.4834.4834.48-
14 Mar 202433.3033.3033.3033.3033.30-
13 Mar 202433.6233.6233.6233.6233.62-
12 Mar 202433.4033.4033.4033.4033.40-
11 Mar 202432.9032.9032.9032.9032.90-
08 Mar 202433.1433.1433.1433.1433.14-
07 Mar 202432.3032.3032.3032.3032.30-
06 Mar 202432.3632.3632.3632.3632.36-
05 Mar 202432.0232.0232.0232.0232.02-
05 Mar 20240.17 Dividend
04 Mar 202432.7632.7632.7632.7632.59-
01 Mar 202432.4032.4032.4032.4032.23-
29 Feb 202432.1232.1232.1232.1231.95-
28 Feb 202432.1032.1032.1032.1031.93-
27 Feb 202432.0832.0832.0832.0831.91-
26 Feb 202432.3032.3032.3032.3032.13-
23 Feb 202432.4232.4232.4232.4232.25-
22 Feb 202432.3232.3232.3232.3232.15-
21 Feb 202432.3832.3832.3832.3832.21-
20 Feb 202432.4832.4832.4832.4832.31-
19 Feb 202432.5632.5632.5632.5632.39-
16 Feb 202432.7232.7232.7232.7232.55-
15 Feb 202431.6631.6631.6631.6631.50-
14 Feb 202431.6431.6431.6431.6431.48-
13 Feb 202432.0232.0232.0232.0231.85-
12 Feb 202431.8631.8631.8631.8631.69-
09 Feb 202432.4032.4832.4032.4832.3110
08 Feb 202432.0832.0832.0832.0831.91-
07 Feb 202432.2232.2232.2232.2232.05-
06 Feb 202431.9631.9631.9631.9631.79-
05 Feb 202432.1432.1432.1432.1431.97-
02 Feb 202432.5832.5832.5832.5832.41-
01 Feb 202432.9432.9432.9432.9432.77-
31 Jan 202433.7233.7233.7233.7233.55-
30 Jan 202434.2834.2834.2834.2834.10-
29 Jan 202434.4834.4834.4834.4834.30-
26 Jan 202433.8633.8633.8633.8633.68-
25 Jan 202433.7633.7633.7633.7633.58-
24 Jan 202432.4032.4032.4032.4032.23-
23 Jan 202431.7031.7031.7031.7031.54-
22 Jan 202430.8630.8630.8630.8630.70-
19 Jan 202430.5830.5830.5830.5830.42-
18 Jan 202430.5430.5430.5430.5430.38-
17 Jan 202430.6830.6830.6830.6830.52-
16 Jan 202431.9031.9031.9031.9031.73-
15 Jan 202431.5431.5431.5431.5431.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...