Halliburton

HAL
🏛️ germany →
20.80
Last Update: 2025-09-30
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
2021-12-30 20.17 20.23 20.00 20.03 0.0M
2021-12-29 20.61 20.61 20.12 20.25 0.0M
2021-12-28 20.44 20.60 20.29 20.40 0.0M
2021-12-27 20.00 20.30 19.95 20.27 0.0M
2021-12-23 20.13 20.29 20.13 20.29 0.0M
2021-12-22 19.98 20.23 19.92 20.18 0.0M
2021-12-21 19.31 20.14 19.23 20.14 0.0M
2021-12-20 19.43 19.43 18.88 19.07 0.0M
2021-12-17 19.80 19.85 19.80 19.81 0.0M
2021-12-16 20.32 20.38 20.32 20.32 0.0M
2021-12-15 19.74 19.90 19.18 19.69 0.0M
2021-12-14 20.17 20.26 19.89 20.26 0.0M
2021-12-13 21.24 21.24 20.03 20.17 0.0M
2021-12-10 20.67 21.17 20.67 20.94 0.0M
2021-12-09 20.90 20.90 20.65 20.65 0.0M
2021-12-08 20.92 20.96 20.73 20.96 0.0M
2021-12-07 20.44 21.02 20.44 20.89 0.0M
2021-12-06 19.77 20.19 19.77 20.08 0.0M
2021-12-03 19.59 19.95 19.16 19.16 0.0M
2021-12-02 18.62 19.42 18.38 19.42 0.0M
2021-12-01 19.50 19.63 19.05 19.05 0.0M
2021-11-30 19.10 19.30 18.80 19.10 0.0M
2021-11-29 19.17 19.96 19.17 19.80 0.0M
2021-11-26 20.48 20.48 18.84 18.99 0.0M
2021-11-25 20.78 20.81 20.69 20.75 0.0M
2021-11-24 20.34 21.03 20.34 20.70 0.0M
2021-11-23 19.00 20.61 19.00 20.61 0.0M
2021-11-22 19.50 20.08 19.50 19.90 0.0M
2021-11-19 20.02 20.02 19.24 19.39 0.0M
2021-11-18 19.99 20.27 19.76 20.07 0.0M
2021-11-17 20.83 20.83 20.14 20.20 0.0M
2021-11-16 20.74 21.00 20.49 21.00 0.0M
2021-11-15 20.47 20.69 20.35 20.69 0.0M
2021-11-12 20.25 20.72 20.01 20.46 0.0M
2021-11-11 20.75 20.90 20.60 20.66 0.0M
2021-11-10 21.52 21.60 21.05 21.05 0.0M
2021-11-09 21.75 21.84 21.10 21.10 0.0M
2021-11-08 21.44 21.83 21.44 21.53 0.0M
2021-11-05 21.10 21.53 21.10 21.43 0.0M
2021-11-04 21.58 21.82 20.89 21.15 0.0M
2021-11-03 21.70 21.75 21.26 21.41 0.0M
2021-11-02 22.06 22.06 21.75 21.75 0.0M
2021-11-01 21.48 22.14 21.36 22.00 0.0M
2021-10-29 21.85 22.00 21.59 21.59 0.0M
2021-10-28 21.53 21.73 21.15 21.57 0.0M
2021-10-27 22.23 22.60 21.75 21.75 0.0M
2021-10-26 22.62 22.86 22.59 22.62 0.0M
2021-10-25 22.21 23.00 22.21 22.56 0.0M
2021-10-22 21.45 22.06 21.45 22.06 0.0M
2021-10-21 22.71 22.91 21.77 21.77 0.0M
2021-10-20 22.32 22.48 22.23 22.43 0.0M
2021-10-19 22.47 22.52 21.60 22.49 0.0M
2021-10-18 22.40 22.92 22.25 22.25 0.0M
2021-10-15 21.67 22.47 21.49 22.47 0.0M
2021-10-14 21.16 21.40 21.03 21.29 0.0M
2021-10-13 21.01 21.15 20.75 21.13 0.0M
2021-10-12 21.38 21.86 21.21 21.35 0.0M
2021-10-11 21.05 22.01 20.79 21.42 0.0M
2021-10-08 20.54 20.81 20.40 20.72 0.0M
2021-10-07 19.81 20.34 19.52 20.34 0.0M
2021-10-06 20.13 20.13 19.77 19.81 0.0M
2021-10-05 20.06 20.40 19.90 20.20 0.0M
2021-10-04 19.01 20.13 19.01 20.05 0.0M
2021-10-01 18.55 19.25 18.55 19.25 0.0M
2021-09-30 19.25 19.29 18.77 18.80 0.0M
2021-09-29 19.06 19.27 18.90 19.09 0.0M
2021-09-28 20.00 20.00 19.10 19.16 0.0M
2021-09-27 18.18 19.02 18.07 18.95 0.0M
2021-09-24 17.86 18.01 17.68 18.01 0.0M
2021-09-23 16.91 17.81 16.91 17.80 0.0M
2021-09-22 16.70 17.21 16.70 17.13 0.0M
2021-09-21 16.70 17.04 16.67 16.70 0.0M
2021-09-20 16.93 16.97 16.51 16.82 0.0M
2021-09-17 17.34 17.48 17.34 17.48 0.0M
2021-09-16 17.68 17.68 17.64 17.68 0.0M
2021-09-15 17.17 17.68 17.17 17.42 0.0M
2021-09-14 17.37 17.38 17.02 17.02 0.0M
2021-09-13 16.58 17.28 16.58 17.28 0.0M
2021-09-10 16.47 16.58 16.37 16.37 0.0M
2021-09-09 16.30 16.30 16.21 16.26 0.0M
2021-09-08 16.84 16.93 16.64 16.64 0.0M
2021-09-07 16.96 17.06 16.88 16.93 0.0M
2021-09-06 17.05 17.09 17.05 17.09 0.0M
2021-09-03 17.21 17.21 16.91 16.96 0.0M
2021-09-02 16.62 17.28 16.62 17.28 0.0M
2021-09-01 16.97 17.03 16.75 16.75 0.0M
2021-08-31 16.96 17.05 16.84 17.05 0.0M
2021-08-30 17.40 17.70 17.12 17.12 0.0M
2021-08-27 17.02 17.48 17.02 17.42 0.0M
2021-08-26 16.95 16.95 16.76 16.76 0.0M
2021-08-25 17.09 17.09 17.09 17.09 0.0M
2021-08-24 16.58 17.20 16.52 17.20 0.0M
2021-08-23 15.73 16.43 15.70 16.43 0.0M
2021-08-20 15.43 15.46 15.39 15.39 0.0M
2021-08-19 15.99 15.99 15.35 15.44 0.0M
2021-08-18 16.45 16.54 16.20 16.20 0.0M
2021-08-17 16.56 16.56 16.50 16.53 0.0M
2021-08-16 16.86 16.93 16.50 16.72 0.0M
2021-08-13 17.34 17.50 17.23 17.23 0.0M
2021-08-12 17.53 17.68 17.19 17.27 0.0M
2021-08-11 17.22 17.29 17.07 17.28 0.0M
2021-08-10 16.80 17.14 16.80 17.14 0.0M
2021-08-09 16.66 16.86 16.40 16.82 0.0M
2021-08-06 16.47 17.00 16.47 16.98 0.0M
2021-08-05 16.37 16.53 16.28 16.53 0.0M
2021-08-04 17.21 17.21 16.50 16.60 0.0M
2021-08-03 16.98 17.18 16.66 16.97 0.0M
2021-08-02 17.42 17.42 17.42 17.42 0.0M
2021-07-30 17.96 17.96 17.66 17.67 0.0M
2021-07-29 17.84 17.91 17.79 17.91 0.0M
2021-07-28 17.53 17.95 17.19 17.95 0.0M
2021-07-27 17.50 17.56 17.50 17.51 0.0M
2021-07-26 17.55 17.55 17.55 17.55 0.0M
2021-07-23 17.49 17.72 16.86 16.91 0.0M
2021-07-22 17.80 17.84 17.12 17.12 0.0M
2021-07-21 17.01 17.93 17.01 17.67 0.0M
2021-07-20 16.93 17.32 16.50 17.00 0.0M
2021-07-19 16.75 16.75 16.04 16.25 0.0M
2021-07-16 17.61 17.77 17.00 17.00 0.0M
2021-07-15 17.93 17.97 17.70 17.70 0.0M
2021-07-14 18.88 18.88 18.88 18.88 0.0M
2021-07-13 18.91 18.97 18.65 18.76 0.0M
2021-07-12 18.72 18.81 18.50 18.80 0.0M
2021-07-09 18.42 18.84 18.37 18.84 0.0M
2021-07-08 18.16 18.31 17.60 18.18 0.0M
2021-07-07 18.77 19.11 18.11 18.34 0.0M
2021-07-06 20.04 20.41 18.85 18.90 0.0M
2021-07-05 20.09 20.09 20.05 20.05 0.0M
2021-07-02 20.12 20.12 19.92 20.03 0.0M
2021-07-01 19.63 20.35 19.63 20.14 0.0M
2021-06-30 19.32 19.32 19.32 19.32 0.0M
2021-06-29 18.97 19.40 18.91 19.06 0.0M
2021-06-28 19.50 19.50 19.12 19.15 0.0M
2021-06-25 19.84 20.10 19.84 20.10 0.0M
2021-06-24 19.92 20.10 19.71 19.97 0.0M
2021-06-23 19.86 20.25 19.81 19.81 0.0M
2021-06-22 19.64 19.64 19.60 19.60 0.0M
2021-06-21 18.51 19.59 18.51 19.59 0.0M
2021-06-18 19.16 19.16 18.50 18.59 0.0M
2021-06-17 20.09 20.09 18.96 19.00 0.0M
2021-06-16 20.13 20.27 19.69 20.12 0.0M
2021-06-15 19.71 19.71 19.71 19.71 0.0M
2021-06-14 20.03 20.03 19.39 19.39 0.0M
2021-06-11 19.85 19.89 19.81 19.89 0.0M
2021-06-10 19.82 20.08 19.51 19.63 0.0M
2021-06-09 20.14 20.15 19.96 19.98 0.0M
2021-06-08 19.79 20.06 19.60 20.03 0.0M
2021-06-07 20.43 20.43 19.90 19.90 0.0M
2021-06-04 20.50 20.58 20.27 20.28 0.0M
2021-06-03 20.00 20.57 20.00 20.57 0.0M
2021-06-02 19.40 20.11 19.21 20.05 0.0M
2021-06-01 18.62 19.12 18.62 19.08 0.0M
2021-05-31 18.50 18.65 18.42 18.65 0.0M
2021-05-28 18.34 18.64 18.34 18.40 0.0M
2021-05-27 18.17 18.51 18.14 18.45 0.0M
2021-05-26 17.85 18.29 17.84 18.29 0.0M
2021-05-25 18.46 18.46 17.95 17.97 0.0M
2021-05-24 18.38 18.46 18.38 18.46 0.0M
2021-05-21 18.49 18.50 18.49 18.50 0.0M
2021-05-20 18.40 18.40 17.95 18.18 0.0M
2021-05-19 18.92 18.92 18.17 18.57 0.0M
2021-05-18 19.45 19.60 19.16 19.20 0.0M
2021-05-17 18.92 19.48 18.88 19.48 0.0M
2021-05-14 18.42 19.07 18.42 19.06 0.0M
2021-05-13 18.66 18.84 18.11 18.11 0.0M
2021-05-12 18.83 19.36 18.38 18.69 0.0M
2021-05-11 18.74 18.74 17.90 18.54 0.0M
2021-05-10 18.86 19.40 18.21 18.92 0.0M
2021-05-07 18.30 18.66 17.75 18.66 0.0M
2021-05-06 18.57 18.67 17.70 18.23 0.0M
2021-05-05 17.64 18.30 17.57 18.30 0.0M
2021-05-04 17.23 17.45 17.07 17.36 0.0M
2021-05-03 16.34 17.19 16.34 17.12 0.0M
2021-04-30 16.62 16.62 16.38 16.38 0.0M
2021-04-29 16.76 16.99 16.55 16.98 0.0M
2021-04-28 15.90 16.59 15.90 16.58 0.0M
2021-04-27 16.08 16.08 16.08 16.08 0.0M
2021-04-26 15.55 16.26 15.55 16.01 0.0M
2021-04-23 16.14 16.14 15.93 15.93 0.0M
2021-04-22 15.84 16.13 15.84 16.13 0.0M
2021-04-21 16.40 16.84 15.48 15.77 0.0M
2021-04-20 17.30 17.37 16.29 16.44 0.0M
2021-04-19 17.32 17.32 17.10 17.10 0.0M
2021-04-16 17.76 17.86 17.20 17.20 0.0M
2021-04-15 18.07 18.20 17.64 17.70 0.0M
2021-04-14 17.37 18.19 17.37 18.19 0.0M
2021-04-13 17.69 17.69 17.33 17.35 0.0M
2021-04-12 17.56 17.70 17.46 17.50 0.0M
2021-04-09 17.79 18.10 17.72 17.72 0.0M
2021-04-08 17.86 18.10 17.41 17.90 0.0M
2021-04-07 17.98 18.10 17.87 18.10 0.0M
2021-04-06 18.01 18.54 17.99 17.99 0.0M
2021-04-01 18.39 18.65 18.31 18.65 0.0M
2021-03-31 18.54 18.54 18.20 18.27 0.0M
2021-03-30 17.93 18.43 17.90 18.43 0.0M
2021-03-29 18.35 18.56 18.04 18.04 0.0M
2021-03-26 18.27 18.37 17.30 18.21 0.0M
2021-03-25 17.86 18.14 17.00 18.14 0.0M
2021-03-24 17.69 18.27 17.69 18.24 0.0M
2021-03-23 18.05 18.05 17.33 17.33 0.0M
2021-03-22 18.51 18.51 17.93 18.08 0.0M
2021-03-19 19.02 19.18 18.44 18.64 0.0M
2021-03-18 19.55 19.73 18.75 18.75 0.0M
2021-03-17 19.16 19.49 18.86 19.46 0.0M
2021-03-16 20.08 20.23 19.01 19.23 0.0M
2021-03-15 20.32 20.43 19.85 20.11 0.0M
2021-03-12 20.04 20.15 19.88 20.10 0.0M
2021-03-11 20.45 20.50 19.91 19.91 0.0M
2021-03-10 19.53 20.25 19.51 20.25 0.0M
2021-03-09 20.82 20.82 19.77 20.04 0.0M
2021-03-08 20.14 20.75 20.03 20.75 0.0M
2021-03-05 18.68 20.00 18.42 20.00 0.0M
2021-03-04 18.29 18.77 17.85 18.50 0.0M
2021-03-03 18.71 18.86 18.71 18.78 0.0M
2021-03-02 18.98 19.30 18.63 18.64 0.0M
2021-03-01 18.21 19.01 18.21 19.00 0.0M
2021-02-26 18.02 18.31 17.31 18.31 0.0M
2021-02-25 18.40 18.58 18.05 18.10 0.0M
2021-02-24 17.20 18.57 17.18 18.26 0.0M
2021-02-23 17.56 17.56 16.53 17.26 0.0M
2021-02-22 16.82 17.72 16.50 17.50 0.0M
2021-02-19 15.94 16.63 15.91 16.56 0.0M
2021-02-18 16.89 17.00 16.25 16.25 0.0M
2021-02-17 17.05 17.53 16.69 16.77 0.0M
2021-02-16 16.54 17.15 16.40 17.02 0.0M
2021-02-15 16.35 16.75 16.20 16.70 0.0M
2021-02-12 15.86 16.05 15.78 16.00 0.0M
2021-02-11 16.72 16.72 15.73 15.91 0.0M
2021-02-10 16.22 16.70 16.22 16.59 0.0M
2021-02-09 16.70 16.70 15.96 16.50 0.0M
2021-02-08 15.82 16.65 15.71 16.65 0.0M
2021-02-05 16.07 16.30 15.80 15.80 0.0M
2021-02-04 15.60 15.84 15.50 15.84 0.0M
2021-02-03 15.08 15.54 14.99 15.45 0.0M
2021-02-02 15.02 15.33 14.89 15.12 0.0M
2021-02-01 14.64 15.17 14.61 14.81 0.0M
2021-01-29 14.98 15.06 14.46 14.58 0.0M
2021-01-28 14.10 15.21 13.70 15.16 0.0M
2021-01-27 14.88 15.23 14.31 14.31 0.0M
2021-01-26 15.40 15.73 14.96 14.99 0.0M
2021-01-25 15.80 16.18 15.13 15.13 0.0M
2021-01-22 15.90 15.90 15.21 15.58 0.0M
2021-01-21 16.41 16.68 15.85 15.93 0.0M
2021-01-20 17.01 17.56 16.40 16.53 0.0M
2021-01-19 17.60 17.64 16.85 16.99 0.0M
2021-01-18 17.26 17.26 16.80 17.09 0.0M
2021-01-15 17.60 17.69 17.02 17.22 0.0M
2021-01-14 17.72 18.09 17.57 18.09 0.0M
2021-01-13 18.30 18.30 17.63 17.80 0.0M
2021-01-12 17.00 18.10 17.00 18.09 0.0M
2021-01-11 16.47 16.91 15.97 16.91 0.0M
2021-01-08 16.61 16.82 16.42 16.59 0.0M
2021-01-07 17.00 17.26 16.50 16.67 0.0M
2021-01-06 16.45 17.09 16.45 16.80 0.0M
2021-01-05 15.50 17.00 15.50 16.62 0.0M
2021-01-04 15.43 15.79 15.25 15.39 0.0M