Halliburton

HAL
🏛️ germany →
20.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 20.74 20.76 20.74 20.76 0.0M
2025-10-02 21.13 21.31 21.13 21.18 0.0M
2025-10-01 20.76 20.76 20.76 20.76 0.0M
2025-09-30 21.20 21.20 20.86 20.98 0.0M
2025-09-29 21.56 21.56 21.40 21.40 0.0M
2025-09-26 21.02 21.72 21.02 21.72 0.0M
2025-09-25 20.93 21.14 20.72 21.14 0.0M
2025-09-24 20.49 20.95 20.49 20.86 0.0M
2025-09-23 19.07 19.24 19.07 19.24 0.0M
2025-09-22 19.07 19.07 18.85 18.85 0.0M
2025-09-19 18.89 18.89 18.89 18.89 0.0M
2025-09-18 18.84 18.84 18.84 18.84 0.0M
2025-09-17 18.81 18.99 18.81 18.99 0.0M
2025-09-16 18.40 18.40 18.33 18.33 0.0M
2025-09-15 19.15 19.15 19.15 19.15 0.0M
2025-09-12 18.93 18.93 18.93 18.93 0.0M
2025-09-11 19.24 19.24 19.08 19.15 0.0M
2025-09-10 18.52 18.52 18.51 18.51 0.0M
2025-09-09 18.40 18.40 18.40 18.40 0.0M
2025-09-08 18.88 18.88 18.87 18.87 0.0M
2025-09-05 19.18 19.18 18.79 18.79 0.0M
2025-09-04 18.45 18.48 18.43 18.43 0.0M
2025-09-03 19.22 19.22 19.22 19.22 0.0M
2025-09-02 19.46 19.46 19.46 19.46 0.0M
2025-09-01 19.28 19.28 19.28 19.28 0.0M
2025-08-29 19.29 19.29 19.29 19.29 0.0M
2025-08-28 19.07 19.07 19.07 19.07 0.0M
2025-08-27 18.74 18.74 18.74 18.74 0.0M
2025-08-26 19.12 19.12 19.12 19.12 0.0M
2025-08-25 18.92 18.92 18.92 18.92 0.0M
2025-08-22 18.42 18.50 18.42 18.50 0.0M
2025-08-21 18.03 18.03 18.03 18.03 0.0M
2025-08-20 18.04 18.04 18.04 18.04 0.0M
2025-08-19 18.18 18.35 18.10 18.10 0.0M
2025-08-18 18.00 18.00 18.00 18.00 0.0M
2025-08-15 18.24 18.24 18.24 18.24 0.0M
2025-08-14 18.02 18.02 18.02 18.02 0.0M
2025-08-13 17.87 17.87 17.87 17.87 0.0M
2025-08-12 17.57 17.57 17.57 17.57 0.0M
2025-08-11 17.87 17.87 17.86 17.86 0.0M
2025-08-08 17.84 17.84 17.84 17.84 0.0M
2025-08-07 18.12 18.30 18.12 18.16 0.0M
2025-08-06 18.69 18.82 18.69 18.82 0.0M
2025-08-05 18.71 18.71 18.69 18.69 0.0M
2025-08-04 18.64 18.64 18.64 18.64 0.0M
2025-08-01 19.47 19.47 19.47 19.47 0.0M
2025-07-31 19.35 19.75 19.35 19.75 0.0M
2025-07-30 19.91 19.91 19.89 19.89 0.0M
2025-07-29 19.65 19.65 19.65 19.65 0.0M
2025-07-28 19.12 19.80 19.12 19.80 0.0M
2025-07-25 19.02 19.22 19.02 19.02 0.0M
2025-07-24 18.58 18.58 18.58 18.58 0.0M
2025-07-23 18.18 18.33 18.18 18.33 0.0M
2025-07-22 18.03 18.17 18.03 18.17 0.0M
2025-07-21 18.25 18.25 18.15 18.25 0.0M
2025-07-18 18.48 18.48 18.24 18.24 0.0M
2025-07-17 18.19 18.19 18.19 18.19 0.0M
2025-07-16 18.29 18.29 18.29 18.29 0.0M
2025-07-15 18.79 18.79 18.50 18.50 0.0M
2025-07-14 19.80 19.89 19.80 19.89 0.0M
2025-07-11 18.84 19.50 18.84 19.50 0.0M
2025-07-10 18.65 18.71 18.65 18.71 0.0M
2025-07-09 18.80 18.80 18.80 18.80 0.0M
2025-07-08 17.73 18.85 17.73 18.85 0.0M
2025-07-07 18.14 18.14 18.14 18.14 0.0M
2025-07-04 18.14 18.14 18.14 18.14 0.0M
2025-07-03 18.33 18.33 18.33 18.33 0.0M
2025-07-02 17.94 18.27 17.94 18.27 0.0M
2025-07-01 17.19 17.23 17.19 17.23 0.0M
2025-06-30 17.51 17.53 17.50 17.53 0.0M
2025-06-27 17.59 17.59 17.59 17.59 0.0M
2025-06-26 17.27 17.27 17.27 17.27 0.0M
2025-06-25 17.80 17.80 17.65 17.65 0.0M
2025-06-24 17.92 18.10 17.84 17.85 0.0M
2025-06-23 19.63 19.75 18.00 18.00 0.0M
2025-06-20 19.24 19.24 19.24 19.24 0.0M
2025-06-19 19.31 19.64 19.31 19.64 0.0M
2025-06-18 19.92 20.11 19.80 19.80 0.0M
2025-06-17 19.68 19.73 19.60 19.73 0.0M
2025-06-16 20.93 21.14 20.55 20.72 0.0M
2025-06-13 19.67 20.07 19.67 19.78 0.0M
2025-06-12 19.12 19.12 18.94 18.94 0.0M
2025-06-11 18.91 19.10 18.91 19.06 0.0M
2025-06-10 18.44 18.44 18.44 18.44 0.0M
2025-06-09 17.86 17.86 17.86 17.86 0.0M
2025-06-06 17.41 17.41 17.41 17.41 0.0M
2025-06-05 17.45 17.67 17.45 17.67 0.0M
2025-06-04 17.72 17.72 17.72 17.72 0.0M
2025-06-03 17.58 17.58 17.58 17.58 0.0M
2025-06-02 17.07 17.07 17.07 17.07 0.0M
2025-05-30 17.59 17.59 17.59 17.59 0.0M
2025-05-29 17.89 17.89 17.89 17.89 0.0M
2025-05-28 17.56 17.75 17.54 17.75 0.0M
2025-05-27 17.54 18.15 17.54 17.74 0.0M
2025-05-26 17.50 17.56 17.49 17.49 0.0M
2025-05-23 17.58 17.58 17.54 17.54 0.0M
2025-05-22 17.47 17.51 17.26 17.26 0.0M
2025-05-21 18.12 18.12 18.12 18.12 0.0M
2025-05-20 18.41 18.56 18.41 18.56 0.0M
2025-05-19 18.96 18.96 18.46 18.46 0.0M
2025-05-16 18.66 18.77 18.66 18.77 0.0M
2025-05-15 18.92 18.92 18.92 18.92 0.0M
2025-05-14 18.97 19.05 18.97 19.05 0.0M
2025-05-13 18.99 19.21 18.99 19.21 0.0M
2025-05-12 18.22 19.34 18.22 19.34 0.0M
2025-05-09 17.93 18.43 17.93 17.96 0.0M
2025-05-08 17.17 18.09 17.17 18.09 0.0M
2025-05-07 17.23 17.23 17.00 17.00 0.0M
2025-05-06 17.71 17.71 17.71 17.71 0.0M
2025-05-05 17.68 17.75 17.68 17.75 0.0M
2025-05-02 17.59 17.77 17.59 17.65 0.0M
2025-04-30 17.91 17.91 17.91 17.91 0.0M
2025-04-29 18.05 18.05 18.04 18.04 0.0M
2025-04-28 18.20 18.20 18.20 18.20 0.0M
2025-04-25 18.68 18.68 18.68 18.68 0.0M
2025-04-24 18.05 18.05 18.05 18.05 0.0M
2025-04-23 18.30 18.58 18.30 18.58 0.0M
2025-04-22 19.14 19.14 18.65 18.65 0.0M
2025-04-17 18.88 19.92 18.88 19.92 0.0M
2025-04-16 18.45 19.06 18.45 19.06 0.0M
2025-04-15 18.70 19.02 18.70 19.02 0.0M
2025-04-14 18.51 18.85 18.51 18.85 0.0M
2025-04-11 18.06 18.30 18.06 18.30 0.0M
2025-04-10 19.94 19.94 19.94 19.94 0.0M
2025-04-09 17.13 20.36 17.11 20.36 0.0M
2025-04-08 18.28 18.28 18.28 18.28 0.0M
2025-04-07 17.50 18.17 17.50 18.17 0.0M
2025-04-04 19.93 19.93 18.07 18.07 0.0M
2025-04-03 22.25 22.25 20.31 20.31 0.0M
2025-04-02 23.29 23.29 23.29 23.29 0.0M
2025-04-01 23.31 23.37 23.31 23.36 0.0M
2025-03-31 22.93 23.01 22.93 23.01 0.0M
2025-03-28 23.36 23.40 23.36 23.40 0.0M
2025-03-27 23.67 23.67 23.67 23.67 0.0M
2025-03-26 23.69 23.69 23.69 23.69 0.0M
2025-03-25 23.58 23.74 23.58 23.74 0.0M
2025-03-24 22.84 23.56 22.84 23.56 0.0M
2025-03-21 22.97 22.97 22.80 22.80 0.0M
2025-03-20 23.07 23.07 23.07 23.07 0.0M
2025-03-19 22.86 23.21 22.86 23.21 0.0M
2025-03-18 23.08 23.08 23.08 23.08 0.0M
2025-03-17 22.95 23.15 22.95 23.15 0.0M
2025-03-14 22.21 22.62 22.21 22.62 0.0M
2025-03-13 22.82 22.82 22.82 22.82 0.0M
2025-03-12 22.61 22.61 22.61 22.61 0.0M
2025-03-11 22.81 23.00 22.54 22.54 0.0M
2025-03-10 22.86 22.93 22.86 22.93 0.0M
2025-03-07 22.55 22.55 22.55 22.55 0.0M
2025-03-06 22.41 22.41 22.40 22.40 0.0M
2025-03-05 22.57 22.57 22.33 22.33 0.0M
2025-03-04 23.75 23.75 23.67 23.67 0.0M
2025-03-03 25.18 25.18 23.95 23.95 0.0M
2025-02-28 25.04 25.04 24.70 24.70 0.0M
2025-02-27 24.74 25.10 24.74 24.86 0.0M
2025-02-26 24.96 24.96 24.62 24.62 0.0M
2025-02-25 25.44 25.44 25.44 25.44 0.0M
2025-02-24 24.94 25.39 24.94 25.39 0.0M
2025-02-21 25.64 25.64 25.39 25.39 0.0M
2025-02-20 25.51 25.51 25.51 25.51 0.0M
2025-02-19 25.49 25.71 25.49 25.71 0.0M
2025-02-18 25.12 25.58 25.12 25.58 0.0M
2025-02-17 24.89 25.06 24.85 24.95 0.0M
2025-02-14 25.03 25.06 25.03 25.06 0.0M
2025-02-13 24.84 24.84 24.84 24.84 0.0M
2025-02-12 25.49 25.49 25.45 25.45 0.0M
2025-02-11 25.20 25.60 25.20 25.60 0.0M
2025-02-10 24.52 25.24 24.33 25.24 0.0M
2025-02-07 24.73 24.83 24.71 24.83 0.0M
2025-02-06 25.27 25.27 24.62 24.62 0.0M
2025-02-05 25.14 25.47 25.14 25.33 0.0M
2025-02-04 24.63 25.15 24.63 25.06 0.0M
2025-02-03 25.51 25.62 25.51 25.62 0.0M
2025-01-31 25.50 25.69 25.50 25.50 0.0M
2025-01-30 25.29 25.57 25.19 25.57 0.0M
2025-01-29 25.47 25.72 25.47 25.72 0.0M
2025-01-28 26.17 26.52 25.59 25.59 0.0M
2025-01-27 26.20 26.20 26.20 26.20 0.0M
2025-01-24 26.78 26.87 26.64 26.64 0.0M
2025-01-23 27.45 27.58 27.42 27.58 0.0M
2025-01-22 28.39 28.39 27.18 27.18 0.0M
2025-01-21 29.72 29.72 29.33 29.33 0.0M
2025-01-20 29.11 30.00 29.11 30.00 0.0M
2025-01-17 28.38 29.38 28.38 29.38 0.0M
2025-01-16 28.06 28.15 28.06 28.13 0.0M
2025-01-15 27.26 27.26 27.26 27.26 0.0M
2025-01-14 27.05 27.23 26.94 27.23 0.0M
2025-01-13 26.72 26.72 26.72 26.72 0.0M
2025-01-10 26.35 26.84 26.35 26.84 0.0M
2025-01-09 26.10 26.10 26.10 26.10 0.0M
2025-01-08 26.74 26.74 26.60 26.60 0.0M
2025-01-07 26.45 26.45 26.45 26.45 0.0M
2025-01-06 26.76 26.88 26.72 26.88 0.0M
2025-01-03 27.12 27.12 26.85 26.85 0.0M
2025-01-02 26.24 26.24 26.24 26.24 0.0M