Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,465.29 +740.49 (+1.31%) CMC Crypto 200
1,193.40 -15.30 (-1.27%)
Halliburton Co (HAL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:05PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 31.62 | 31.62 | 30.49 | 30.49 | 30.49 | 333 |
| 04 Jul 2024 | 31.15 | 31.93 | 31.09 | 31.93 | 31.93 | 479 |
| 03 Jul 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 02 Jul 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 01 Jul 2024 | 31.56 | 31.56 | 31.18 | 31.18 | 31.18 | - |
| 28 Jun 2024 | 31.44 | 31.58 | 31.44 | 31.58 | 31.58 | - |
| 27 Jun 2024 | 31.78 | 31.78 | 31.76 | 31.76 | 31.76 | - |
| 26 Jun 2024 | 32.42 | 32.42 | 32.17 | 32.17 | 32.17 | - |
| 25 Jun 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 24 Jun 2024 | 31.36 | 31.54 | 31.36 | 31.54 | 31.54 | - |
| 21 Jun 2024 | 30.98 | 31.33 | 30.91 | 31.33 | 31.33 | - |
| 20 Jun 2024 | 30.53 | 30.99 | 30.53 | 30.99 | 30.99 | - |
| 19 Jun 2024 | 30.58 | 30.58 | 30.52 | 30.52 | 30.52 | - |
| 18 Jun 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 17 Jun 2024 | 30.60 | 30.77 | 30.60 | 30.77 | 30.77 | 100 |
| 14 Jun 2024 | 31.37 | 31.48 | 31.37 | 31.48 | 31.48 | 41 |
| 13 Jun 2024 | 31.86 | 31.86 | 31.28 | 31.41 | 31.41 | - |
| 12 Jun 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 11 Jun 2024 | 31.89 | 31.93 | 31.89 | 31.93 | 31.93 | - |
| 10 Jun 2024 | 31.73 | 32.21 | 31.73 | 32.21 | 32.21 | - |
| 07 Jun 2024 | 30.98 | 31.20 | 30.95 | 31.20 | 31.20 | - |
| 06 Jun 2024 | 30.74 | 31.00 | 30.74 | 31.00 | 31.00 | 30 |
| 05 Jun 2024 | 30.91 | 31.08 | 30.75 | 30.75 | 30.75 | 100 |
| 05 Jun 2024 | 0.17 Dividend | |||||
| 04 Jun 2024 | 31.66 | 31.77 | 31.52 | 31.52 | 31.35 | 100 |
| 03 Jun 2024 | 33.67 | 33.67 | 32.67 | 32.67 | 32.49 | 22 |
| 31 May 2024 | 33.10 | 33.10 | 32.99 | 33.02 | 32.84 | - |
| 30 May 2024 | 33.09 | 33.14 | 33.06 | 33.14 | 32.96 | - |
| 29 May 2024 | 33.56 | 33.56 | 33.15 | 33.15 | 32.97 | - |
| 28 May 2024 | 33.47 | 34.06 | 33.47 | 33.56 | 33.38 | 1,060 |
| 27 May 2024 | 33.26 | 33.28 | 33.26 | 33.28 | 33.10 | - |
| 24 May 2024 | 33.18 | 33.25 | 33.18 | 33.25 | 33.07 | - |
| 23 May 2024 | 33.43 | 33.43 | 33.26 | 33.33 | 33.15 | - |
| 22 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.16 | - |
| 21 May 2024 | 34.82 | 35.08 | 34.82 | 34.85 | 34.67 | 600 |
| 20 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.61 | - |
| 17 May 2024 | 34.49 | 34.82 | 34.49 | 34.82 | 34.63 | - |
| 16 May 2024 | 34.24 | 34.27 | 33.68 | 33.79 | 33.61 | - |
| 15 May 2024 | 34.76 | 34.76 | 34.26 | 34.26 | 34.08 | - |
| 14 May 2024 | 34.51 | 34.73 | 34.51 | 34.67 | 34.48 | 250 |
| 13 May 2024 | 34.33 | 34.35 | 34.33 | 34.35 | 34.16 | 180 |
| 10 May 2024 | 34.93 | 34.93 | 34.74 | 34.74 | 34.55 | 86 |
| 09 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.25 | - |
| 08 May 2024 | 34.37 | 34.60 | 34.24 | 34.60 | 34.41 | - |
| 07 May 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.03 | - |
| 06 May 2024 | 34.22 | 34.39 | 34.22 | 34.39 | 34.20 | - |
| 03 May 2024 | 34.13 | 34.13 | 34.03 | 34.03 | 33.85 | 700 |
| 02 May 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.59 | 119 |
| 30 Apr 2024 | 36.13 | 36.13 | 35.13 | 35.13 | 34.94 | 100 |
| 29 Apr 2024 | 35.66 | 36.15 | 35.66 | 36.03 | 35.84 | - |
| 26 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.80 | - |
| 25 Apr 2024 | 36.06 | 36.06 | 35.74 | 35.94 | 35.74 | - |
| 24 Apr 2024 | 36.01 | 36.10 | 35.97 | 36.10 | 35.91 | - |
| 23 Apr 2024 | 36.28 | 36.28 | 36.06 | 36.28 | 36.09 | - |
| 22 Apr 2024 | 36.27 | 36.59 | 36.27 | 36.59 | 36.39 | 5 |
| 19 Apr 2024 | 36.95 | 36.95 | 36.52 | 36.64 | 36.44 | - |
| 18 Apr 2024 | 35.53 | 36.62 | 35.53 | 36.30 | 36.10 | 50 |
| 17 Apr 2024 | 35.99 | 35.99 | 35.70 | 35.70 | 35.51 | - |
| 16 Apr 2024 | 36.78 | 36.78 | 35.99 | 36.09 | 35.90 | 77 |
| 15 Apr 2024 | 37.03 | 37.03 | 36.82 | 36.82 | 36.62 | - |
| 12 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.99 | - |
| 11 Apr 2024 | 38.11 | 38.11 | 38.00 | 38.00 | 37.80 | - |
| 10 Apr 2024 | 37.74 | 38.13 | 37.47 | 38.13 | 37.92 | 800 |
| 09 Apr 2024 | 37.59 | 37.60 | 37.59 | 37.60 | 37.39 | 250 |
| 08 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.42 | - |
| 05 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.40 | - |
| 04 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.37 | - |
| 03 Apr 2024 | 37.01 | 37.62 | 36.94 | 37.62 | 37.42 | 60 |
| 02 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.97 | - |
| 28 Mar 2024 | 35.78 | 36.50 | 35.78 | 36.48 | 36.28 | 1,000 |
| 27 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.15 | - |
| 26 Mar 2024 | 35.66 | 35.86 | 35.66 | 35.86 | 35.67 | 200 |
| 25 Mar 2024 | 35.44 | 35.44 | 35.36 | 35.36 | 35.17 | 150 |
| 22 Mar 2024 | 35.26 | 35.52 | 35.26 | 35.52 | 35.33 | - |
| 21 Mar 2024 | 35.00 | 35.38 | 35.00 | 35.38 | 35.19 | - |
| 20 Mar 2024 | 35.10 | 35.12 | 35.10 | 35.12 | 34.93 | 80 |
| 19 Mar 2024 | 34.54 | 35.32 | 34.54 | 35.32 | 35.13 | - |
| 18 Mar 2024 | 34.56 | 34.78 | 34.56 | 34.66 | 34.47 | 232 |
| 15 Mar 2024 | 34.48 | 34.48 | 34.42 | 34.42 | 34.23 | 150 |
| 14 Mar 2024 | 33.34 | 34.36 | 33.34 | 34.36 | 34.17 | 600 |
| 13 Mar 2024 | 33.64 | 34.24 | 33.22 | 33.22 | 33.04 | 300 |
| 12 Mar 2024 | 33.42 | 33.86 | 33.42 | 33.72 | 33.54 | - |
| 11 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.86 | 123 |
| 08 Mar 2024 | 33.16 | 33.16 | 32.92 | 32.92 | 32.74 | - |
| 07 Mar 2024 | 32.36 | 33.08 | 32.36 | 33.08 | 32.90 | 258 |
| 06 Mar 2024 | 32.38 | 32.78 | 32.38 | 32.44 | 32.27 | 3,000 |
| 05 Mar 2024 | 32.00 | 32.54 | 32.00 | 32.48 | 32.30 | 570 |
| 05 Mar 2024 | 0.17 Dividend | |||||
| 04 Mar 2024 | 32.96 | 32.96 | 32.44 | 32.44 | 32.10 | 250 |
| 01 Mar 2024 | 32.42 | 33.20 | 32.36 | 33.20 | 32.85 | 300 |
| 29 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.82 | - |
| 28 Feb 2024 | 32.12 | 32.34 | 32.10 | 32.34 | 32.00 | - |
| 27 Feb 2024 | 32.12 | 32.16 | 32.06 | 32.06 | 31.72 | - |
| 26 Feb 2024 | 32.34 | 32.50 | 31.98 | 32.50 | 32.16 | - |
| 23 Feb 2024 | 32.44 | 32.44 | 32.16 | 32.16 | 31.82 | - |
| 22 Feb 2024 | 32.38 | 32.42 | 32.38 | 32.42 | 32.08 | - |
| 21 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.10 | - |
| 20 Feb 2024 | 32.50 | 32.52 | 32.46 | 32.46 | 32.12 | - |
| 19 Feb 2024 | 32.58 | 32.82 | 32.58 | 32.62 | 32.27 | 500 |
| 16 Feb 2024 | 32.76 | 32.84 | 32.76 | 32.84 | 32.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.