Halliburton Co (HAL.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

36.22

-0.01

(-0.03%)

At close: 08:03AM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	36.22	36.22	36.22	36.22	36.22	-
25 Apr 2024	36.23	36.23	36.23	36.23	36.23	-
24 Apr 2024	36.23	36.23	36.23	36.23	36.23	-
23 Apr 2024	36.49	36.49	36.49	36.49	36.49	-
22 Apr 2024	36.49	36.49	36.49	36.49	36.49	-
19 Apr 2024	36.94	36.94	36.94	36.94	36.94	-
18 Apr 2024	35.82	35.82	35.82	35.82	35.82	-
17 Apr 2024	36.23	36.23	36.23	36.23	36.23	-
16 Apr 2024	37.03	37.03	37.03	37.03	37.03	-
15 Apr 2024	37.24	37.24	37.24	37.24	37.24	-
12 Apr 2024	38.17	38.17	38.17	38.17	38.17	-
11 Apr 2024	38.10	38.10	38.10	38.10	38.10	-
10 Apr 2024	37.72	37.72	37.72	37.72	37.72	-
09 Apr 2024	37.60	37.60	37.60	37.60	37.60	-
08 Apr 2024	37.60	37.60	37.60	37.60	37.60	-
05 Apr 2024	37.60	37.60	37.60	37.60	37.60	-
04 Apr 2024	37.56	37.56	37.56	37.56	37.56	-
03 Apr 2024	37.06	37.06	37.06	37.06	37.06	-
02 Apr 2024	37.06	37.06	37.06	37.06	37.06	-
28 Mar 2024	35.76	35.76	35.76	35.76	35.76	-
27 Mar 2024	35.46	35.46	35.46	35.46	35.46	-
26 Mar 2024	35.62	35.62	35.56	35.56	35.56	4
25 Mar 2024	35.62	35.62	35.62	35.62	35.62	-
22 Mar 2024	35.24	35.62	35.24	35.62	35.62	100
21 Mar 2024	35.10	35.10	35.10	35.10	35.10	-
20 Mar 2024	35.10	35.10	35.10	35.10	35.10	-
19 Mar 2024	34.72	34.72	34.72	34.72	34.72	-
18 Mar 2024	34.72	34.72	34.72	34.72	34.72	-
15 Mar 2024	34.48	34.48	34.48	34.48	34.48	-
14 Mar 2024	33.54	33.54	33.54	33.54	33.54	-
13 Mar 2024	33.62	33.62	33.62	33.62	33.62	-
12 Mar 2024	33.40	33.40	33.40	33.40	33.40	-
11 Mar 2024	33.12	33.12	33.12	33.12	33.12	-
08 Mar 2024	33.14	33.14	33.14	33.14	33.14	-
07 Mar 2024	32.36	32.36	32.36	32.36	32.36	-
06 Mar 2024	32.36	32.36	32.36	32.36	32.36	-
05 Mar 2024	32.26	32.26	32.26	32.26	32.26	-
05 Mar 2024	0.17 Dividend
04 Mar 2024	32.78	32.78	32.78	32.78	32.61	-
01 Mar 2024	32.40	32.40	32.40	32.40	32.23	-
29 Feb 2024	32.32	32.32	32.32	32.32	32.15	-
28 Feb 2024	32.32	32.32	32.32	32.32	32.15	-
27 Feb 2024	32.32	32.32	32.32	32.32	32.15	-
26 Feb 2024	32.56	32.56	32.56	32.56	32.39	-
23 Feb 2024	32.56	32.56	32.56	32.56	32.39	-
22 Feb 2024	32.56	32.56	32.56	32.56	32.39	-
21 Feb 2024	32.60	32.60	32.60	32.60	32.43	-
20 Feb 2024	32.72	32.72	32.72	32.72	32.55	-
19 Feb 2024	32.72	32.72	32.72	32.72	32.55	-
16 Feb 2024	32.72	32.72	32.72	32.72	32.55	-
15 Feb 2024	31.88	31.88	31.88	31.88	31.71	-
14 Feb 2024	31.88	31.88	31.88	31.88	31.71	-
13 Feb 2024	32.08	32.08	32.08	32.08	31.91	-
12 Feb 2024	32.08	32.08	32.08	32.08	31.91	-
09 Feb 2024	32.40	32.40	32.40	32.40	32.23	-
08 Feb 2024	32.24	32.24	32.24	32.24	32.07	-
07 Feb 2024	32.24	32.24	32.24	32.24	32.07	-
06 Feb 2024	32.22	32.22	32.22	32.22	32.05	-
05 Feb 2024	32.62	32.62	32.62	32.62	32.45	-
02 Feb 2024	32.80	32.80	32.80	32.80	32.63	-
01 Feb 2024	33.16	33.16	33.16	33.16	32.99	-
31 Jan 2024	33.98	33.98	33.98	33.98	33.80	-
30 Jan 2024	34.52	34.52	34.52	34.52	34.34	-
29 Jan 2024	34.52	34.52	34.52	34.52	34.34	-
26 Jan 2024	33.90	33.90	33.90	33.90	33.72	-
25 Jan 2024	33.76	33.76	33.76	33.76	33.58	-
24 Jan 2024	32.40	32.40	32.40	32.40	32.23	-
23 Jan 2024	31.70	31.70	31.70	31.70	31.54	-
22 Jan 2024	30.86	30.86	30.86	30.86	30.70	-
19 Jan 2024	30.74	30.74	30.74	30.74	30.58	-
18 Jan 2024	30.74	30.74	30.74	30.74	30.58	-
17 Jan 2024	30.90	30.90	30.90	30.90	30.74	-
16 Jan 2024	31.92	31.92	31.92	31.92	31.75	-
15 Jan 2024	31.54	31.54	31.54	31.54	31.38	-
12 Jan 2024	31.54	31.54	31.54	31.54	31.38	-
11 Jan 2024	31.38	31.38	31.38	31.38	31.22	-
10 Jan 2024	31.84	31.84	31.84	31.84	31.67	-
09 Jan 2024	32.12	32.12	32.12	32.12	31.95	-
08 Jan 2024	32.68	32.68	32.68	32.68	32.51	-
05 Jan 2024	33.28	33.28	33.28	33.28	33.11	-
04 Jan 2024	33.36	33.36	33.36	33.36	33.19	-
03 Jan 2024	32.84	32.84	32.84	32.84	32.67	-
02 Jan 2024	32.82	32.82	32.82	32.82	32.65	-
29 Dec 2023	32.82	32.82	32.82	32.82	32.65	-
28 Dec 2023	33.24	33.24	33.24	33.24	33.07	-
27 Dec 2023	33.48	33.48	33.48	33.48	33.31	-
22 Dec 2023	33.40	33.40	33.40	33.40	33.23	-
21 Dec 2023	33.40	33.40	33.40	33.40	33.23	-
20 Dec 2023	33.40	33.40	33.40	33.40	33.23	-
19 Dec 2023	32.98	32.98	32.98	32.98	32.81	-
18 Dec 2023	32.88	32.88	32.88	32.88	32.71	-
15 Dec 2023	32.58	32.58	32.58	32.58	32.41	-
14 Dec 2023	31.80	31.80	31.80	31.80	31.64	-
13 Dec 2023	31.80	31.80	31.80	31.80	31.64	-
12 Dec 2023	32.52	32.52	32.52	32.52	32.35	-
11 Dec 2023	32.52	32.52	32.52	32.52	32.35	-
08 Dec 2023	32.40	32.40	32.40	32.40	32.23	-
07 Dec 2023	32.76	32.76	32.76	32.76	32.59	-
06 Dec 2023	33.64	33.64	33.64	33.64	33.47	-
06 Dec 2023	0.16 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,402.86-1,173.84(-2.28%)

Halliburton Co (HAL.MU)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,402.86
-1,173.84(-2.28%)