Halliburton Company (HAL.DE) XETRA

Currency In EUR

HAL.DE Historical Return

If you invested €1000 in Halliburton Company (HAL.DE) 10 years ago, it would be worth €804.44 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,587.39, while €1000 invested 1 year ago would be worth €1,268.15. This corresponds to total returns of -19.56%, 58.74%, 26.81%, respectively, with annualized returns of -2.15%, 9.68%, 26.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HAL.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	28.46	29.67	29.67	29.67	28.46	530
November 10, 2026	28.24	28.45	28.45	28.45	28.1	925
November 09, 2026	28.92	28.44	28.44	28.92	27.92	840
November 06, 2026	28.82	29.19	29.19	29.25	28.3	573
November 05, 2026	29.25	29.2	29.2	29.65	29.1	757
November 04, 2026	30.43	28.85	28.85	30.49	28.85	959
November 03, 2026	31.08	30.62	30.62	31.49	30.62	1,114
November 02, 2026	32.27	31.72	31.72	32.65	31.72	294
October 30, 2026	32.53	32.5	32.5	32.57	32.24	1,011
October 29, 2026	32.3	32.14	32.14	32.3	32.14	3,202
October 28, 2026	31.5	32.18	32.18	32.21	31.5	3,202
October 27, 2026	31.81	31.74	31.74	31.92	31.43	1,846
October 26, 2026	31.08	31.48	31.48	31.48	30.85	40
October 23, 2026	29.73	31.24	31.24	31.24	29.73	324
October 22, 2026	30.54	28.98	28.98	30.54	28.98	3,329
October 21, 2026	30.04	29.82	29.82	30.13	29.82	3,329
October 20, 2026	29.55	29.76	29.76	30.72	28.58	5,403
October 19, 2026	29.73	29.5	29.5	30	29.1	739
October 16, 2026	29.23	29.57	29.57	29.75	29.13	356
October 15, 2026	29.47	28.92	28.92	29.47	28.92	356
October 14, 2026	29.13	29.54	29.54	29.82	29.13	2,647
October 13, 2026	29.08	29.17	29.17	29.39	29.08	4,117
October 12, 2026	28.88	29.26	29.26	29.56	28.88	691
October 09, 2026	28.97	29.13	29.13	29.26	28.52	242
October 08, 2026	28.53	28.95	28.95	28.95	28.53	10
October 07, 2026	29.23	28.29	28.29	29.27	28.29	262
October 06, 2026	29.26	29.02	29.02	29.35	28.97	601
October 05, 2026	28.43	29.39	29.39	29.39	28.19	2,018
October 02, 2026	28.23	28.52	28.52	28.52	28.07	1,153
October 01, 2026	28.22	28.26	28.26	28.3	28.04	100
September 30, 2026	27.88	28.13	28.13	28.13	27.63	68
September 29, 2026	28.7	27.94	27.94	28.74	27.94	198
September 28, 2026	29.09	28.81	28.81	29.21	28.75	899
September 25, 2026	28.71	28.74	28.74	28.92	28.31	401
September 24, 2026	29.2	29.25	29.25	29.31	29.11	1,156
September 23, 2026	28.79	29.27	29.27	29.34	28.79	379
September 22, 2026	29.01	29.13	29.13	29.13	28.92	1,701
September 21, 2026	29.1	28.91	28.91	29.13	28.7	292
September 18, 2026	29.54	29.4	29.4	29.54	29.4	561
September 17, 2026	30.1	29.62	29.62	30.29	29.56	510
September 16, 2026	30.86	30.44	30.44	30.93	30.11	494
September 15, 2026	30.69	30.76	30.76	30.76	30.38	227
September 11, 2026	31.06	30.59	30.59	31.24	30.59	612
September 10, 2026	31.85	30.85	30.85	32.07	30.85	177
September 09, 2026	31.67	31.84	31.84	31.89	31.2	469
September 08, 2026	31.95	31.95	31.95	32.14	31.95	190
September 07, 2026	32.65	31.89	31.89	32.65	31.68	190
September 04, 2026	31.8	31.93	31.93	32.48	31.8	1,362
September 03, 2026	32.43	32.43	32.43	32.63	32.28	1,178
September 02, 2026	31.96	32.31	32.31	32.31	31.35	2,888
September 01, 2026	32.24	31.87	31.87	32.24	31.8	2,183
August 31, 2026	31.78	31.6	31.6	32.5	31.49	2,855
August 28, 2026	30.29	30.9	30.9	31.07	30.29	2,209
August 27, 2026	29.54	29.62	29.62	29.79	29.44	1,129
August 26, 2026	28.66	29.01	29.01	29.08	28.53	887
August 25, 2026	29.37	29.33	29.33	29.55	29.11	1,046
August 24, 2026	30.27	29.35	29.35	30.36	29.35	228
August 21, 2026	30.78	30.14	30.14	30.84	30.14	956
August 20, 2026	30.24	30.56	30.56	30.66	30.24	1,290
August 19, 2026	29.57	30.11	30.11	30.15	29.57	92