STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Halliburton Company (HAL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

33.90

-2.31

(-6.39%)

As of 08:16AM CEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	33.90	33.90	33.90	33.90	33.90	100
Apr 30, 2024	36.21	36.21	36.21	36.21	36.21	-
Apr 29, 2024	35.74	35.74	35.69	35.69	35.69	100
Apr 26, 2024	36.19	36.19	36.19	36.19	36.19	-
Apr 25, 2024	35.83	35.83	35.83	35.83	35.83	-
Apr 24, 2024	36.03	36.03	35.85	35.85	35.85	100
Apr 23, 2024	36.22	36.45	36.22	36.45	36.45	265
Apr 22, 2024	36.42	36.42	36.40	36.40	36.40	50
Apr 19, 2024	37.03	37.03	37.03	37.03	37.03	-
Apr 18, 2024	35.57	36.06	35.57	36.06	36.06	150
Apr 17, 2024	35.99	35.99	35.99	35.99	35.99	-
Apr 16, 2024	36.66	36.66	36.03	36.03	36.03	845
Apr 15, 2024	37.20	37.49	36.97	36.97	36.97	915
Apr 12, 2024	38.09	38.90	38.09	38.49	38.49	1,160
Apr 11, 2024	38.13	38.13	38.13	38.13	38.13	-
Apr 10, 2024	37.64	37.64	37.54	37.54	37.54	160
Apr 09, 2024	37.60	37.85	37.53	37.85	37.85	447
Apr 08, 2024	37.57	38.29	37.57	38.29	38.29	245
Apr 05, 2024	37.46	37.46	37.46	37.46	37.46	-
Apr 04, 2024	37.58	37.71	37.56	37.71	37.71	370
Apr 03, 2024	37.11	37.19	37.11	37.19	37.19	200
Apr 02, 2024	36.91	37.38	36.91	37.28	37.28	420
Mar 28, 2024	35.78	35.78	35.78	35.78	35.78	-
Mar 27, 2024	35.22	35.74	35.22	35.74	35.74	400
Mar 26, 2024	35.64	35.64	35.64	35.64	35.64	-
Mar 25, 2024	35.30	35.68	35.30	35.68	35.68	100
Mar 22, 2024	35.38	35.38	35.38	35.38	35.38	-
Mar 21, 2024	34.92	34.92	34.92	34.92	34.92	-
Mar 20, 2024	35.24	35.42	35.24	35.42	35.42	130
Mar 19, 2024	34.54	34.54	34.54	34.54	34.54	-
Mar 18, 2024	34.58	34.58	34.58	34.58	34.58	-
Mar 15, 2024	34.42	34.72	34.42	34.72	34.72	25
Mar 14, 2024	33.30	33.56	33.30	33.56	33.56	180
Mar 13, 2024	33.50	33.50	33.02	33.02	33.02	50
Mar 12, 2024	33.48	33.48	33.48	33.48	33.48	-
Mar 11, 2024	33.20	33.20	33.20	33.20	33.20	206
Mar 08, 2024	32.94	32.94	32.94	32.94	32.94	-
Mar 07, 2024	32.24	32.30	32.20	32.20	32.20	500
Mar 06, 2024	32.30	32.30	32.30	32.30	32.30	-
Mar 05, 2024	32.08	32.08	32.08	32.08	32.08	-
Mar 05, 2024	0.17 Dividend
Mar 04, 2024	32.70	32.70	32.70	32.70	32.53	385
Mar 01, 2024	32.36	33.16	32.36	33.16	32.99	400
Feb 29, 2024	32.12	32.12	32.06	32.06	31.89	250
Feb 28, 2024	32.16	32.16	32.16	32.16	31.99	-
Feb 27, 2024	32.02	32.60	31.98	32.60	32.43	1,040
Feb 26, 2024	32.30	32.30	32.26	32.26	32.09	124
Feb 23, 2024	32.50	32.50	32.50	32.50	32.33	-
Feb 22, 2024	32.46	32.46	32.30	32.30	32.13	131
Feb 21, 2024	32.36	32.36	32.36	32.36	32.19	-
Feb 20, 2024	32.60	32.60	32.60	32.60	32.43	-
Feb 19, 2024	32.62	32.62	32.62	32.62	32.45	-
Feb 16, 2024	32.72	32.72	32.72	32.72	32.55	-
Feb 15, 2024	31.76	32.90	31.76	32.90	32.73	350
Feb 14, 2024	31.76	31.76	31.76	31.76	31.59	-
Feb 13, 2024	31.92	32.02	31.92	32.02	31.85	500
Feb 12, 2024	31.86	31.86	31.86	31.86	31.69	-
Feb 09, 2024	32.38	32.38	32.38	32.38	32.21	-
Feb 08, 2024	32.10	32.14	32.10	32.14	31.97	30
Feb 07, 2024	32.20	32.42	32.00	32.00	31.83	450
Feb 06, 2024	32.00	32.40	32.00	32.24	32.07	630
Feb 05, 2024	32.10	32.18	31.94	31.94	31.77	125
Feb 02, 2024	32.56	32.56	32.56	32.56	32.39	-
Feb 01, 2024	32.92	32.92	32.92	32.92	32.75	-
Jan 31, 2024	33.80	33.80	33.80	33.80	33.62	-
Jan 30, 2024	34.24	34.24	33.30	33.30	33.13	180
Jan 29, 2024	34.46	34.46	34.46	34.46	34.28	-
Jan 26, 2024	33.84	34.54	33.84	34.54	34.36	10
Jan 25, 2024	33.72	34.10	33.72	34.10	33.92	800
Jan 24, 2024	32.44	33.80	32.44	33.80	33.62	-
Jan 23, 2024	31.74	32.44	31.74	32.44	32.27	-
Jan 22, 2024	30.96	31.22	30.96	31.04	30.88	200
Jan 19, 2024	30.54	31.00	30.54	30.80	30.64	350
Jan 18, 2024	30.42	30.52	30.42	30.52	30.36	100
Jan 17, 2024	30.58	30.72	30.46	30.72	30.56	1,650
Jan 16, 2024	31.78	31.92	31.70	31.70	31.54	251
Jan 15, 2024	31.36	31.60	31.36	31.60	31.44	150
Jan 12, 2024	31.50	31.86	31.32	31.32	31.16	190
Jan 11, 2024	30.96	31.10	30.96	31.10	30.94	777
Jan 10, 2024	31.48	31.48	31.44	31.44	31.28	205
Jan 09, 2024	31.98	32.30	31.98	32.30	32.13	200
Jan 08, 2024	32.52	32.66	32.52	32.66	32.49	205
Jan 05, 2024	32.90	32.90	32.90	32.90	32.73	-
Jan 04, 2024	33.32	33.32	33.20	33.20	33.03	360
Jan 03, 2024	32.82	33.40	32.82	33.40	33.23	-
Jan 02, 2024	32.60	32.76	32.60	32.76	32.59	-
Dec 29, 2023	32.60	32.60	32.60	32.60	32.43	-
Dec 28, 2023	32.86	32.86	32.66	32.66	32.49	300
Dec 27, 2023	33.44	33.44	33.44	33.44	33.27	-
Dec 22, 2023	33.12	33.12	33.12	33.12	32.95	-
Dec 21, 2023	33.28	33.28	33.28	33.28	33.11	-
Dec 20, 2023	33.44	33.88	33.44	33.88	33.70	25
Dec 19, 2023	33.02	33.28	33.02	33.14	32.97	500
Dec 18, 2023	32.72	32.72	32.72	32.72	32.55	-
Dec 15, 2023	32.58	32.58	32.58	32.58	32.41	50
Dec 14, 2023	31.78	31.78	31.78	31.78	31.61	-
Dec 13, 2023	31.72	31.72	31.72	31.72	31.56	-
Dec 12, 2023	32.30	32.38	32.00	32.00	31.83	1,535
Dec 11, 2023	32.30	32.30	32.30	32.30	32.13	-
Dec 08, 2023	32.04	32.34	32.04	32.34	32.17	720
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,778.79+50.24(+0.23%)

S&P 5005,029.03+10.64(+0.21%)

DOW37,996.34+93.05(+0.25%)

CAD/USD0.7301+0.0020(+0.28%)

CRUDE OIL78.65-0.35(-0.44%)

Bitcoin CAD80,869.03+2,624.41(+3.35%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Halliburton Company (HAL.F)

S&P/TSX
21,778.79
+50.24(+0.23%)

S&P 500
5,029.03
+10.64(+0.21%)

DOW
37,996.34
+93.05(+0.25%)

CAD/USD
0.7301
+0.0020(+0.28%)

CRUDE OIL
78.65
-0.35(-0.44%)

Bitcoin CAD
80,869.03
+2,624.41(+3.35%)