Halliburton Company (HAL.DE) XETRA

33.25

+0.23(+0.70%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	33.73	33.24	33.24	34.08	33.23	6,133
April 01, 2026	33.2	33.02	33.02	33.36	32.43	7,556
March 31, 2026	34.33	34.76	34.76	34.95	34.04	6,395
March 30, 2026	35.1	35.29	35.29	36.09	35.1	3,379
March 27, 2026	33.64	34.97	34.97	34.97	33.63	3,131
March 26, 2026	33.5	34.46	34.46	34.46	33.5	3,457
March 25, 2026	32.87	33.39	33.39	33.57	32.49	2,383
March 24, 2026	32.5	32.88	32.88	33.15	32.34	6,122
March 23, 2026	32.12	32.15	32.15	32.44	31.38	20,644
March 20, 2026	32.12	32.12	32.12	32.56	31.89	6,225
March 19, 2026	31.7	32.13	32.13	32.29	31.43	5,080
March 18, 2026	30.57	31.35	31.35	31.35	30.46	1,487
March 17, 2026	29.9	30.92	30.92	31.06	29.82	2,593
March 16, 2026	29.89	29.65	29.65	29.97	29.21	2,933
March 13, 2026	30.46	29.85	29.85	30.76	29.85	2,049
March 12, 2026	30.88	30.67	30.67	31.4	30.53	1,659
March 11, 2026	30.18	30.57	30.57	31.04	30.06	3,992
March 10, 2026	29.8	30.31	30.31	30.42	29.5	1,838
March 09, 2026	30.07	29.52	29.52	30.07	29	3,828
March 06, 2026	29.45	29.58	29.58	29.89	29.45	3,323
March 05, 2026	29.59	29.36	29.36	29.59	29.36	744
March 04, 2026	30.36	29.44	29.44	30.39	29.44	5,458
March 03, 2026	31.42	30.49	30.49	31.75	30.12	3,593
March 02, 2026	32.53	30.95	30.95	32.76	29.91	10,135
February 27, 2026	30.24	30.17	30.17	30.53	30.08	3,860
February 26, 2026	29.76	30.46	30.46	30.52	29.74	849
February 25, 2026	30.61	29.44	29.44	30.61	29.44	6,696
February 24, 2026	30.21	29.65	29.65	30.21	29.65	5,297
February 23, 2026	29.43	29.72	29.72	30.1	29.4	4,810
February 20, 2026	30.11	29.63	0	30.4	29.63	2,371
February 19, 2026	29.54	29.9	0	30	29.54	2,438
February 18, 2026	28.51	29.25	0	29.45	28.4	13,742
February 17, 2026	28.99	28.31	0	28.99	28.2	1,836
February 16, 2026	29.11	28.82	0	29.11	28.6	4,830
February 13, 2026	28.81	28.93	0	29.07	28.61	1,789
February 12, 2026	29.52	28.91	0	29.7	28.91	1,326
February 11, 2026	28.73	29.48	0	29.63	28.73	374
February 10, 2026	29.6	28.85	0	29.6	28.69	4,434
February 09, 2026	29.54	29.22	0	29.54	29.22	885
February 06, 2026	28.42	29.56	0	29.62	28.42	3,612
February 05, 2026	28.94	28.44	0	28.94	28.2	2,664
February 04, 2026	28.68	29.41	0	29.41	28.39	6,277
February 03, 2026	27.82	28.29	0	28.31	27.73	5,924
February 02, 2026	27.07	28.01	0	28.16	26.67	8,439
January 30, 2026	27.81	28.37	0	28.37	27.4	3,803
January 29, 2026	28.33	28.54	0	29.12	28.33	6,985
January 28, 2026	28.61	28.1	0	28.77	28.1	2,602
January 27, 2026	28.93	28.64	0	29.13	28.64	1,937
January 26, 2026	29.16	28.76	0	29.27	28.68	3,133
January 23, 2026	28.89	29.55	0	30.21	28.71	13,156
January 22, 2026	28.41	28.32	0	28.41	27.9	4,216
January 21, 2026	27.81	28.64	0	28.66	27.41	6,722
January 20, 2026	27.38	27.67	0	27.88	27.09	4,458
January 19, 2026	27.8	27.41	0	27.8	27.29	2,244
January 16, 2026	28.43	28.12	0	28.48	27.92	2,438
January 15, 2026	28.28	28.08	0	28.52	27.89	4,137
January 14, 2026	27.92	28.34	0	28.54	27.92	1,768
January 13, 2026	27.45	28.03	0	28.1	27.45	5,648
January 12, 2026	28.07	27.1	0	28.2	27.1	9,293
January 09, 2026	27.69	27.94	0	28.17	27.67	12,135