Halliburton

HAL
🏛️ germany →
21.26
Last Update: 2025-09-29
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
2022-12-30 36.50 36.50 36.21 36.30 0.0M
2022-12-29 35.37 36.53 34.95 36.50 0.0M
2022-12-28 36.44 36.82 35.66 35.66 0.0M
2022-12-27 36.88 37.02 36.74 36.88 0.0M
2022-12-23 35.57 36.84 35.50 36.84 0.0M
2022-12-22 36.44 36.86 35.81 35.85 0.0M
2022-12-21 35.20 36.33 35.20 36.33 0.0M
2022-12-20 33.63 35.45 33.63 35.37 0.0M
2022-12-19 33.84 34.43 33.62 33.79 0.0M
2022-12-16 34.06 34.07 33.01 34.07 0.0M
2022-12-15 34.32 34.59 33.59 34.00 0.0M
2022-12-14 34.91 35.00 33.99 33.99 0.0M
2022-12-13 32.73 34.78 32.60 34.78 0.0M
2022-12-12 31.43 32.32 30.52 32.20 0.0M
2022-12-09 33.19 33.26 31.38 31.38 0.0M
2022-12-08 33.29 34.03 32.92 32.92 0.0M
2022-12-07 34.71 34.71 33.42 33.49 0.0M
2022-12-06 34.79 35.66 34.05 34.62 0.0M
2022-12-05 36.59 37.40 34.94 34.94 0.0M
2022-12-02 36.00 37.20 35.77 37.20 0.0M
2022-12-01 36.17 36.96 36.13 36.27 0.0M
2022-11-30 35.90 36.65 35.90 36.13 0.0M
2022-11-29 35.27 36.20 35.03 35.94 0.0M
2022-11-28 33.50 35.20 33.31 35.20 0.0M
2022-11-25 35.31 35.95 35.00 35.00 0.0M
2022-11-24 35.38 35.38 34.60 35.13 0.0M
2022-11-23 36.09 36.46 34.87 34.87 0.0M
2022-11-22 35.31 36.13 35.15 35.98 0.0M
2022-11-21 34.60 35.60 32.55 35.23 0.0M
2022-11-18 35.97 36.13 34.38 35.51 0.0M
2022-11-17 36.31 36.31 35.26 35.26 0.0M
2022-11-16 37.49 37.56 36.38 36.38 0.0M
2022-11-15 36.61 37.71 36.26 37.71 0.0M
2022-11-14 37.22 37.62 36.81 36.95 0.0M
2022-11-11 37.47 38.58 37.42 37.50 0.0M
2022-11-10 36.73 37.39 36.35 36.98 0.0M
2022-11-09 39.22 39.22 36.65 36.65 0.0M
2022-11-08 39.65 39.76 38.73 38.73 0.0M
2022-11-07 38.02 39.45 38.02 39.45 0.0M
2022-11-04 37.95 38.94 37.95 38.90 0.0M
2022-11-03 36.38 37.79 36.33 37.72 0.0M
2022-11-02 36.81 37.44 36.17 36.17 0.0M
2022-11-01 37.22 37.54 36.90 37.26 0.0M
2022-10-31 35.68 37.01 35.51 37.01 0.0M
2022-10-28 36.18 36.61 35.37 35.99 0.0M
2022-10-27 36.42 37.01 36.09 36.37 0.0M
2022-10-26 34.61 36.78 34.61 36.34 0.0M
2022-10-25 35.09 36.10 34.36 34.96 0.0M
2022-10-24 34.70 35.13 33.58 35.13 0.0M
2022-10-21 31.90 34.60 31.90 34.44 0.0M
2022-10-20 33.50 33.59 31.92 32.34 0.0M
2022-10-19 31.14 32.64 31.00 32.64 0.0M
2022-10-18 30.70 31.18 30.44 31.00 0.0M
2022-10-17 30.43 30.88 30.20 30.57 0.0M
2022-10-14 32.00 32.00 30.48 30.48 0.0M
2022-10-13 30.97 32.10 30.50 32.00 0.0M
2022-10-12 30.71 30.88 30.00 30.88 0.0M
2022-10-11 30.19 31.01 29.54 30.54 0.0M
2022-10-10 31.46 31.46 30.33 30.50 0.0M
2022-10-07 30.80 31.75 30.10 31.06 0.0M
2022-10-06 29.42 30.67 29.00 30.52 0.0M
2022-10-05 28.00 29.75 28.00 29.74 0.0M
2022-10-04 27.06 28.19 26.85 28.19 0.0M
2022-10-03 25.60 26.88 25.60 26.88 0.0M
2022-09-30 24.89 25.41 24.89 25.12 0.0M
2022-09-29 25.21 25.66 24.54 25.12 0.0M
2022-09-28 24.60 25.51 24.55 25.51 0.0M
2022-09-27 24.45 25.02 24.40 24.78 0.0M
2022-09-26 25.26 25.32 24.40 24.40 0.0M
2022-09-23 27.29 27.29 24.94 25.02 0.0M
2022-09-22 27.63 27.73 27.44 27.59 0.0M
2022-09-21 27.84 28.50 27.56 27.56 0.0M
2022-09-20 28.37 28.37 27.30 27.56 0.0M
2022-09-19 28.11 28.40 27.04 28.40 0.0M
2022-09-16 29.30 29.50 27.71 28.38 0.0M
2022-09-15 30.40 30.40 29.40 29.40 0.0M
2022-09-14 29.16 30.35 28.93 30.23 0.0M
2022-09-13 29.50 30.08 29.48 29.51 0.0M
2022-09-12 29.33 30.00 28.80 29.84 0.0M
2022-09-09 28.69 29.45 28.60 29.45 0.0M
2022-09-08 28.77 28.83 28.00 28.58 0.0M
2022-09-07 29.78 29.89 28.63 28.67 0.0M
2022-09-06 30.61 30.72 29.58 29.88 0.0M
2022-09-05 30.56 31.23 30.56 31.02 0.0M
2022-09-02 29.58 30.13 29.46 30.06 0.0M
2022-09-01 29.70 29.71 28.96 28.99 0.0M
2022-08-31 30.51 30.80 28.84 30.09 0.0M
2022-08-30 32.06 32.24 30.07 30.10 0.0M
2022-08-29 31.34 32.33 30.77 32.11 0.0M
2022-08-26 31.90 32.02 31.21 31.21 0.0M
2022-08-25 31.67 32.13 31.45 31.90 0.0M
2022-08-24 31.60 31.87 31.31 31.61 0.0M
2022-08-23 29.50 31.80 29.50 31.22 0.0M
2022-08-22 29.01 29.55 28.20 29.43 0.0M
2022-08-19 29.59 29.59 29.06 29.24 0.0M
2022-08-18 27.97 29.40 27.87 29.16 0.0M
2022-08-17 27.87 27.95 27.08 27.63 0.0M
2022-08-16 28.05 28.32 27.48 27.63 0.0M
2022-08-15 28.50 28.50 27.40 28.03 0.0M
2022-08-12 28.73 28.95 28.26 28.79 0.0M
2022-08-11 27.42 28.69 27.42 28.62 0.0M
2022-08-10 27.66 27.66 26.70 27.52 0.0M
2022-08-09 27.53 28.24 27.53 27.57 0.0M
2022-08-08 27.59 27.70 26.98 27.43 0.0M
2022-08-05 27.07 27.30 26.62 26.97 0.0M
2022-08-04 27.98 28.16 26.82 26.89 0.0M
2022-08-03 27.87 28.67 27.87 28.07 0.0M
2022-08-02 27.64 28.41 27.20 28.07 0.0M
2022-08-01 28.70 28.70 27.03 27.68 0.0M
2022-07-29 27.87 28.90 27.87 28.68 0.0M
2022-07-28 28.33 28.93 27.62 28.07 0.0M
2022-07-27 28.15 28.31 27.46 28.29 0.0M
2022-07-26 28.04 28.59 27.41 27.41 0.0M
2022-07-25 26.68 27.88 26.51 27.68 0.0M
2022-07-22 27.96 28.10 27.01 27.01 0.0M
2022-07-21 28.65 28.65 26.94 27.20 0.0M
2022-07-20 28.87 28.94 28.24 28.58 0.0M
2022-07-19 28.81 29.07 27.94 28.76 0.0M
2022-07-18 27.68 28.69 27.68 28.69 0.0M
2022-07-15 27.03 27.67 27.03 27.56 0.0M
2022-07-14 28.21 28.21 26.47 26.79 0.0M
2022-07-13 28.69 29.18 28.03 28.30 0.0M
2022-07-12 29.00 29.00 27.93 28.43 0.0M
2022-07-11 29.35 29.42 28.72 29.30 0.0M
2022-07-08 29.17 29.70 29.05 29.42 0.0M
2022-07-07 27.90 29.65 27.48 29.65 0.0M
2022-07-06 28.28 28.49 26.93 27.80 0.0M
2022-07-05 30.38 30.93 27.77 27.99 0.0M
2022-07-04 30.43 30.45 30.03 30.45 0.0M
2022-07-01 29.88 30.44 29.00 30.20 0.0M
2022-06-30 30.83 30.90 29.78 29.78 0.0M
2022-06-29 31.28 32.07 30.87 31.02 0.0M
2022-06-28 31.00 31.79 30.85 31.48 0.0M
2022-06-27 29.10 30.51 28.70 30.51 0.0M
2022-06-24 28.51 29.68 28.51 29.41 0.0M
2022-06-23 29.85 30.80 28.18 28.57 0.0M
2022-06-22 31.42 31.42 29.57 30.40 0.0M
2022-06-21 30.39 32.18 30.39 31.93 0.0M
2022-06-20 29.71 30.38 29.50 30.33 0.0M
2022-06-17 32.08 32.35 29.97 30.43 0.0M
2022-06-16 34.25 34.25 31.51 31.79 0.0M
2022-06-15 35.14 35.40 33.91 34.08 0.0M
2022-06-14 36.23 37.02 34.69 35.11 0.0M
2022-06-13 38.50 38.70 35.39 36.08 0.0M
2022-06-10 39.77 40.21 37.84 37.97 0.0M
2022-06-09 40.07 40.40 39.50 39.93 0.0M
2022-06-08 39.92 40.97 39.43 40.24 0.0M
2022-06-07 38.51 39.82 38.32 39.73 0.0M
2022-06-06 39.00 39.50 38.68 38.73 0.0M
2022-06-03 37.90 39.19 37.73 39.19 0.0M
2022-06-02 37.90 38.70 37.90 37.97 0.0M
2022-06-01 37.62 39.25 37.62 38.97 0.0M
2022-05-31 39.00 39.40 37.25 37.71 0.0M
2022-05-30 38.65 38.99 38.36 38.66 0.0M
2022-05-27 37.59 38.50 37.26 38.46 0.0M
2022-05-26 36.20 37.53 36.20 37.53 0.0M
2022-05-25 36.15 36.52 35.97 36.24 0.0M
2022-05-24 35.56 35.75 35.15 35.75 0.0M
2022-05-23 34.85 36.02 34.69 35.79 0.0M
2022-05-20 34.01 34.40 33.94 34.40 0.0M
2022-05-19 34.10 34.34 33.18 34.34 0.0M
2022-05-18 36.33 36.40 33.94 33.94 0.0M
2022-05-17 36.03 36.38 35.82 35.82 0.0M
2022-05-16 34.52 36.10 34.31 36.01 0.0M
2022-05-13 33.48 34.76 33.23 34.70 0.0M
2022-05-12 32.77 33.19 32.40 33.19 0.0M
2022-05-11 32.86 34.34 32.73 33.30 0.0M
2022-05-10 31.29 32.68 30.83 32.42 0.0M
2022-05-09 35.12 35.14 32.05 32.05 0.0M
2022-05-06 35.35 35.50 34.51 35.11 0.0M
2022-05-05 35.57 36.02 34.33 34.73 0.0M
2022-05-04 36.00 36.20 34.54 34.86 0.0M
2022-05-03 34.10 35.04 33.59 35.04 0.0M
2022-05-02 33.98 34.41 33.47 33.99 0.0M
2022-04-29 34.93 35.13 33.48 33.50 0.0M
2022-04-28 34.22 35.00 33.57 35.00 0.0M
2022-04-27 32.80 34.35 32.80 34.35 0.0M
2022-04-26 33.29 34.22 32.82 33.01 0.0M
2022-04-25 34.75 34.75 31.68 33.00 0.0M
2022-04-22 35.89 36.40 34.85 35.29 0.0M
2022-04-21 37.33 37.55 35.62 35.92 0.0M
2022-04-20 38.57 38.87 36.15 36.53 0.0M
2022-04-19 39.00 39.50 37.00 38.30 0.0M
2022-04-14 36.46 37.88 36.46 37.79 0.0M
2022-04-13 36.83 37.32 36.41 36.81 0.0M
2022-04-12 36.54 37.47 36.16 36.77 0.0M
2022-04-11 36.54 36.86 35.84 36.21 0.0M
2022-04-08 34.75 36.82 34.63 36.73 0.0M
2022-04-07 34.41 34.75 33.64 34.41 0.0M
2022-04-06 35.46 35.46 34.01 34.25 0.0M
2022-04-05 35.77 36.00 34.53 34.53 0.0M
2022-04-04 35.39 35.67 34.75 35.31 0.0M
2022-04-01 33.89 35.36 33.50 34.93 0.0M
2022-03-31 33.49 34.92 33.49 34.20 0.0M
2022-03-30 34.45 34.50 33.88 34.49 0.0M
2022-03-29 34.50 34.91 31.67 34.24 0.0M
2022-03-28 35.95 35.95 33.72 33.93 0.0M
2022-03-25 34.00 35.52 33.85 35.47 0.0M
2022-03-24 34.62 35.20 34.18 34.34 0.0M
2022-03-23 33.77 35.00 33.60 34.66 0.0M
2022-03-22 34.80 34.80 33.34 33.49 0.0M
2022-03-21 33.29 34.40 33.01 33.93 0.0M
2022-03-18 32.66 32.75 32.00 32.75 0.0M
2022-03-17 30.70 32.39 30.50 32.37 0.0M
2022-03-16 31.71 32.21 30.43 30.78 0.0M
2022-03-15 32.01 32.36 30.99 31.73 0.0M
2022-03-14 34.49 34.49 32.09 33.14 0.0M
2022-03-11 34.95 35.25 33.60 34.12 0.0M
2022-03-10 31.33 34.48 31.00 34.37 0.0M
2022-03-09 34.19 34.19 30.20 31.68 0.0M
2022-03-08 33.63 36.15 32.97 33.85 0.0M
2022-03-07 32.00 34.43 31.41 33.47 0.0M
2022-03-04 30.08 31.00 29.82 31.00 0.0M
2022-03-03 30.41 30.41 29.04 30.21 0.0M
2022-03-02 30.00 30.00 29.00 29.41 0.0M
2022-03-01 30.33 30.77 27.94 28.65 0.0M
2022-02-28 30.00 30.16 28.63 29.82 0.0M
2022-02-25 28.43 28.69 27.70 28.60 0.0M
2022-02-24 28.01 29.79 27.43 28.01 0.1M
2022-02-23 28.12 28.22 27.79 27.80 0.0M
2022-02-22 28.41 29.39 27.50 27.71 0.0M
2022-02-21 28.20 28.80 28.00 28.20 0.0M
2022-02-18 28.81 28.81 28.42 28.47 0.0M
2022-02-17 29.85 30.11 28.75 29.40 0.0M
2022-02-16 28.83 30.12 28.69 29.40 0.0M
2022-02-15 28.75 28.75 27.50 28.59 0.0M
2022-02-14 30.75 31.50 28.64 28.72 0.0M
2022-02-11 28.38 29.56 28.30 29.56 0.0M
2022-02-10 28.58 29.37 28.10 28.10 0.0M
2022-02-09 27.81 28.60 27.67 28.48 0.0M
2022-02-08 28.39 28.48 27.65 27.72 0.0M
2022-02-07 27.72 28.66 27.50 28.66 0.0M
2022-02-04 27.12 28.34 27.12 27.99 0.0M
2022-02-03 27.61 28.10 26.89 26.89 0.0M
2022-02-02 27.82 28.00 27.45 27.80 0.0M
2022-02-01 27.41 28.00 26.86 27.91 0.0M
2022-01-31 28.45 28.45 27.25 27.34 0.0M
2022-01-28 27.96 28.53 26.99 28.07 0.0M
2022-01-27 27.36 28.38 27.19 27.51 0.0M
2022-01-26 27.37 27.91 27.10 27.16 0.0M
2022-01-25 25.18 27.32 24.60 26.99 0.0M
2022-01-24 24.00 25.20 23.11 25.20 0.0M
2022-01-21 24.77 24.77 23.95 24.15 0.0M
2022-01-20 25.18 25.47 24.83 24.86 0.0M
2022-01-19 25.27 25.50 24.72 25.01 0.0M
2022-01-18 24.99 25.55 24.91 25.15 0.0M
2022-01-17 25.13 25.14 25.00 25.02 0.0M
2022-01-14 24.61 25.12 24.20 25.00 0.0M
2022-01-13 23.98 24.58 23.98 24.51 0.0M
2022-01-12 24.03 24.10 23.74 23.98 0.0M
2022-01-11 23.44 23.96 23.44 23.96 0.0M
2022-01-10 23.07 23.18 22.66 22.75 0.0M
2022-01-07 23.20 23.20 22.60 23.02 0.0M
2022-01-06 22.01 23.06 22.01 22.79 0.0M
2022-01-05 22.49 22.69 22.49 22.51 0.0M
2022-01-04 21.50 22.72 21.40 22.65 0.0M
2022-01-03 20.23 21.08 20.23 21.08 0.0M