UK markets close in 3 hours 10 minutes

Halliburton Co (HAL.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
32.16+0.12 (+0.36%)
As of 12:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202432.4032.4032.1632.1632.1632
25 Jun 202431.8432.1731.6932.0432.04-
24 Jun 202431.3332.0431.3232.0432.04-
21 Jun 202430.9631.1830.9630.9730.97-
20 Jun 202430.5030.9730.5030.9730.97-
19 Jun 202430.5530.5930.4930.4930.49-
18 Jun 202430.9331.3930.7830.7830.78-
17 Jun 202430.5531.0230.5531.0231.02-
14 Jun 202431.3731.3730.5730.5730.57-
13 Jun 202431.8331.8331.2631.3831.38-
12 Jun 202432.1632.2031.9231.9231.92-
11 Jun 202431.8531.9231.6831.8731.87-
10 Jun 202431.7132.1431.5432.1432.14-
07 Jun 202430.9531.7130.9031.7131.71-
06 Jun 202430.7130.8630.6530.8630.86-
05 Jun 202430.8830.9830.7830.7830.78-
05 Jun 20240.17 Dividend
04 Jun 202431.6331.6331.1331.1330.95-
03 Jun 202433.6733.7631.6931.6931.52-
31 May 202433.0833.5132.9933.5133.33-
30 May 202433.0633.2133.0033.0532.87-
29 May 202433.5433.5433.1333.1332.94-
28 May 202433.4533.6733.2033.6733.48-
27 May 202433.2433.4433.2433.2833.09-
24 May 202433.1933.1933.0033.1933.01-
23 May 202433.4033.6833.2833.2833.10-
22 May 202434.3334.5033.7333.7433.56-
21 May 202434.8035.2134.7334.8134.61-
20 May 202434.7634.8834.5134.6034.41-
17 May 202434.4434.6034.4334.5134.33-
16 May 202434.2234.3533.5534.2834.09-
15 May 202434.7434.7433.7934.3434.15-
14 May 202434.5534.7834.4334.5634.38-
13 May 202434.3034.3534.1634.2934.11-
10 May 202434.9234.9234.3834.3834.19-
09 May 202434.4034.7434.3534.6734.48-
08 May 202434.3534.5534.1634.4634.27-
07 May 202434.2234.7934.1234.7934.60-
06 May 202434.2034.6834.1734.2234.03-
03 May 202434.1334.1333.9033.9433.75-
02 May 202433.6934.4033.6934.2434.06-
30 Apr 202436.1136.1735.2635.2635.06-
29 Apr 202435.6536.0835.6536.0835.88-
26 Apr 202436.1736.2635.8436.2636.06-
25 Apr 202436.0436.1235.7135.7135.51-
24 Apr 202435.9836.4335.7935.8735.67-
23 Apr 202436.2736.2735.9036.0635.87-
22 Apr 202436.2436.4736.2436.4736.28-
19 Apr 202436.9436.9435.9336.6036.40-
18 Apr 202435.5736.6935.4436.3836.19-
17 Apr 202435.9736.2735.7835.9235.72-
16 Apr 202436.7936.7935.9636.0335.84-
15 Apr 202437.0137.3236.7636.7636.56-
12 Apr 202438.1738.8637.7637.7637.55-
11 Apr 202438.0938.1637.9037.9937.79-
10 Apr 202437.7238.1837.4537.8137.60-
09 Apr 202437.5637.6737.4437.4437.23-
08 Apr 202437.6037.9437.6037.9437.73-
05 Apr 202437.6038.0837.4738.0837.87-
04 Apr 202437.5637.6937.5537.6937.48-
03 Apr 202436.9937.6236.9637.6237.41-
02 Apr 202437.1137.2936.7236.7236.52-
28 Mar 202435.7836.5635.7236.5636.36-
27 Mar 202435.3035.6435.1835.6435.45-
26 Mar 202435.6035.7835.3835.5035.3132
25 Mar 202435.4036.0435.3835.8435.64-
22 Mar 202435.2435.5035.2435.3435.15-
21 Mar 202435.0835.3034.9635.2635.07-
20 Mar 202435.0635.1634.9234.9234.73-
19 Mar 202434.5035.2034.5035.2035.01-
18 Mar 202434.7034.8234.6034.8034.61-
15 Mar 202434.4634.8434.1634.5434.35-
14 Mar 202433.2834.3233.2834.3234.13-
13 Mar 202433.6034.2433.1033.1032.92-
12 Mar 202433.3833.6233.3833.6233.44-
11 Mar 202433.0033.0832.8433.0832.90-
08 Mar 202433.1233.2232.8232.8232.64-
07 Mar 202432.3033.1432.1433.1432.96-
06 Mar 202432.3632.6832.3032.6832.50-
05 Mar 202431.9832.5831.9832.5832.40-
05 Mar 20240.17 Dividend
04 Mar 202432.7232.8432.4432.4432.09-
01 Mar 202432.4033.1432.3433.0632.71-
29 Feb 202432.1232.3432.0632.2031.86-
28 Feb 202432.0832.3232.0032.1631.82-
27 Feb 202432.0832.3232.0032.2431.90-
26 Feb 202432.3032.3032.0632.0631.72-
23 Feb 202432.4032.4632.1232.4632.11-
22 Feb 202432.3032.6432.3032.6432.29-
21 Feb 202432.3832.7632.2032.5432.19-
20 Feb 202432.4632.7832.3232.5032.15-
19 Feb 202432.5632.6032.4432.4432.09-
16 Feb 202432.6832.7432.5232.7432.39-
15 Feb 202431.6632.6231.5032.6232.27-
14 Feb 202431.6431.9631.6431.8831.54-
13 Feb 202432.0232.0231.5631.9631.62-
12 Feb 202431.8232.3631.7632.2431.90-
09 Feb 202432.3832.4432.0032.0031.66-
08 Feb 202432.0832.5032.0832.2031.86-
07 Feb 202432.1432.2431.9632.0431.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...