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 €912.23 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,036.49, while €1000 invested 1 year ago would be worth €1,598.09. This corresponds to total returns of -8.78%, 103.65%, 59.81%, respectively, with annualized returns of -0.91%, 15.28%, 59.81%.

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
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
August 18, 2026	30.01	30.07	30.07	30.23	30.01	475
August 17, 2026	29.88	29.56	29.56	29.88	29.56	94
August 14, 2026	29.5	29.47	29.47	29.5	29.44	712
August 13, 2026	29.04	28.75	28.75	29.04	28.55	275
August 12, 2026	29.19	29.05	29.05	29.19	28.95	766
August 10, 2026	27.79	27.71	27.71	27.79	27.68	674
August 07, 2026	28.4	28.01	28.01	28.4	27.84	268
August 06, 2026	27.77	28.28	28.28	28.28	27.77	58
August 05, 2026	27.74	27.52	27.52	28.24	27.52	1,136
August 04, 2026	27.85	28.05	28.05	28.05	27.3	979
August 03, 2026	27.58	27.81	27.81	27.81	27.47	121
July 31, 2026	27.45	27.8	27.8	27.8	27.45	329
July 30, 2026	27.24	27.19	27.19	27.36	27.03	1,388
July 29, 2026	27.97	27.51	27.51	28.03	27.51	1,497
July 28, 2026	28.24	27.62	27.62	28.24	27.62	297
July 27, 2026	28.66	28.65	28.65	29.14	28.65	680
July 23, 2026	29.16	29.31	29.31	29.54	29.16	1,015
July 22, 2026	29.1	29	29	29.36	29	2,052
July 21, 2026	29.79	29.18	29.18	29.79	28.55	1,852
July 20, 2026	30.85	31.25	31.25	31.28	30.82	1,164
July 17, 2026	30.45	30.65	30.65	30.79	30.45	360
July 16, 2026	30.81	30.5	30.5	31.01	30.5	47
July 15, 2026	31.33	30.31	30.31	31.33	30.31	1,146
July 14, 2026	31.5	30.65	30.65	31.55	30.62	1,055
July 13, 2026	30.2	31.07	31.07	31.14	30.2	2,469
July 10, 2026	29.77	29.93	29.93	29.93	29.77	10
July 09, 2026	30.3	30.02	30.02	30.63	30.02	265
July 08, 2026	29.8	30.67	30.67	30.67	29.74	2,642
July 07, 2026	29.06	29.34	29.34	29.38	28.98	1,269
July 06, 2026	29.12	29.22	29.22	29.22	28.86	877
July 03, 2026	28.4	28.72	28.72	28.72	28.4	498
July 02, 2026	29.13	28.91	28.91	29.13	28.91	1,035
July 01, 2026	30.04	29.66	29.66	30.04	29.6	1,113
June 30, 2026	30.1	29.95	29.95	30.28	29.95	731
June 29, 2026	29.99	30.09	30.09	30.3	29.99	1,058
June 26, 2026	30.26	29.74	29.74	30.26	29.74	1,424
June 25, 2026	29.75	30.4	30.4	30.4	29.75	3,969
June 24, 2026	30.91	29.81	29.81	30.91	29.64	2,372
June 23, 2026	30.66	30.83	30.83	30.91	30.04	5,404
June 22, 2026	30.2	30.21	30.21	30.54	30.13	3,761
June 19, 2026	30.34	30.18	30.18	30.35	29.59	4,077
June 18, 2026	31.27	30.2	30.2	31.43	30.2	3,819
June 17, 2026	31.87	31.71	31.71	32.2	31.24	3,419
June 16, 2026	32.74	32.37	32.37	32.86	32.36	4,557
June 15, 2026	34.37	32.98	32.98	34.37	32.94	3,195
June 12, 2026	34.1	34.27	34.27	34.59	34	2,225
June 11, 2026	34.28	34.76	34.76	34.76	34.28	1,607
June 10, 2026	34.28	34.89	34.89	34.89	34.11	2,275
June 09, 2026	34.85	34.11	34.11	35.07	34.11	2,262
June 08, 2026	34.73	34.8	34.8	34.97	34.32	2,195
June 05, 2026	35.34	34.95	34.95	35.46	34.85	848
June 04, 2026	35.01	35.5	35.5	35.62	34.94	864
June 03, 2026	34.43	35.1	35.1	35.1	34.42	3,393
June 02, 2026	33.51	34.27	34.27	34.42	33.51	1,043
June 01, 2026	33.7	33.94	33.94	34.25	33.21	5,506
May 29, 2026	33.51	33.13	33.13	33.7	33.06	7,716
May 28, 2026	33.66	33.74	33.74	34.16	33.42	5,848