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 €860.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,545.11, while €1000 invested 1 year ago would be worth €1,356.05. This corresponds to total returns of -13.97%, 54.51%, 35.6%, respectively, with annualized returns of -1.49%, 9.1%, 35.6%.

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
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
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