Phillips 66 (R66.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
R66.DE Historical Return
If you invested €1000 in Phillips 66 (R66.DE) 10 years ago, it would be worth €4,037.75 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,981.2, while €1000 invested 0 years ago would be worth €1,902.45. This corresponds to total returns of 303.78%, 298.12%, 90.24%, respectively, with annualized returns of 14.97%, 31.83%, 90.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
R66.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 207.5 | 207.5 | 207.5 | 207.5 | 207.5 | 50 |
| August 20, 2026 | 210.4 | 210.4 | 210.4 | 210.4 | 210.4 | 50 |
| August 19, 2026 | 210.8 | 208.7 | 208.7 | 210.8 | 208.7 | 50 |
| August 18, 2026 | 208.4 | 208.4 | 208.4 | 208.4 | 208.4 | 68 |
| August 17, 2026 | 207.5 | 207.5 | 207.5 | 207.5 | 207.5 | 68 |
| August 14, 2026 | 202.3 | 201.8 | 201.8 | 202.3 | 201.8 | 39 |
| August 13, 2026 | 198.2 | 198.2 | 198.2 | 198.2 | 198.2 | 100 |
| August 12, 2026 | 194.85 | 194 | 194 | 194.85 | 194 | 100 |
| August 10, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 101 |
| August 07, 2026 | 175.75 | 177.65 | 177.65 | 177.65 | 175.75 | 101 |
| August 06, 2026 | 177.95 | 177.45 | 177.45 | 181.45 | 177.45 | 232 |
| August 05, 2026 | 175 | 174.1 | 174.1 | 175 | 174.1 | 9 |
| August 04, 2026 | 177.6 | 178.6 | 178.6 | 178.7 | 177.6 | 43 |
| August 03, 2026 | 182.5 | 183.05 | 183.05 | 183.05 | 182.5 | 6 |
| July 31, 2026 | 182 | 182.3 | 182.3 | 182.3 | 182 | 1 |
| July 30, 2026 | 181.25 | 182.35 | 182.35 | 182.35 | 178.95 | 343 |
| July 29, 2026 | 183.8 | 183.65 | 183.65 | 183.8 | 183.65 | 1 |
| July 28, 2026 | 181.7 | 181.4 | 181.4 | 182.8 | 181.4 | 233 |
| July 27, 2026 | 177.2 | 181.05 | 181.05 | 181.05 | 177.2 | 13 |
| July 24, 2026 | 180.85 | 182.45 | 182.45 | 182.45 | 180.85 | 57 |
| July 23, 2026 | 189.15 | 186.95 | 186.95 | 189.85 | 186.95 | 63 |
| July 22, 2026 | 190.1 | 186.15 | 186.15 | 190.1 | 186.15 | 534 |
| July 21, 2026 | 183 | 184.9 | 184.9 | 184.9 | 182.9 | 131 |
| July 20, 2026 | 181.55 | 183.35 | 183.35 | 183.35 | 180.2 | 222 |
| July 17, 2026 | 178.4 | 178.9 | 178.9 | 179 | 178.4 | 71 |
| July 16, 2026 | 170.6 | 175.9 | 175.9 | 176.95 | 170.6 | 11 |
| July 15, 2026 | 175.45 | 172.15 | 172.15 | 175.45 | 172.15 | 1 |
| July 14, 2026 | 174.35 | 174.95 | 174.95 | 174.95 | 174.35 | 54 |
| July 13, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 20 |
| July 10, 2026 | 166.25 | 165.2 | 165.2 | 167.25 | 165.2 | 20 |
| July 09, 2026 | 163.2 | 165.75 | 165.75 | 165.75 | 162.8 | 29 |
| July 08, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 1 |
| July 07, 2026 | 158.95 | 156.25 | 156.25 | 158.95 | 155.3 | 4 |
| July 06, 2026 | 153.3 | 155.5 | 155.5 | 155.5 | 153.3 | 1 |
| July 03, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 7 |
| July 02, 2026 | 146.9 | 154.55 | 154.55 | 154.75 | 146.9 | 7 |
| July 01, 2026 | 146.4 | 150.8 | 150.8 | 150.8 | 146.4 | 1 |
| June 30, 2026 | 151.15 | 151.6 | 151.6 | 151.6 | 151.15 | 2 |
| June 29, 2026 | 150.75 | 154.85 | 154.85 | 154.85 | 150.75 | 1 |
| June 26, 2026 | 149.1 | 151.5 | 151.5 | 151.5 | 149.1 | 25 |
| June 25, 2026 | 147.85 | 151.75 | 151.75 | 151.75 | 147.85 | 1 |
| June 24, 2026 | 148.65 | 148.6 | 148.6 | 148.65 | 148.6 | 2 |
| June 23, 2026 | 147.8 | 148.65 | 148.65 | 148.65 | 147.8 | 1 |
| June 22, 2026 | 145.65 | 145.85 | 145.85 | 145.85 | 145.65 | 1 |
| June 19, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 155 |
| June 18, 2026 | 145.55 | 144.05 | 144.05 | 145.55 | 143.9 | 155 |
| June 17, 2026 | 148 | 145.3 | 145.3 | 148 | 145.15 | 12 |
| June 16, 2026 | 147 | 147.45 | 147.45 | 147.9 | 147 | 8 |
| June 15, 2026 | 150.3 | 149.25 | 149.25 | 150.3 | 148.3 | 80 |
| June 12, 2026 | 154.6 | 156.35 | 156.35 | 156.35 | 152.3 | 38 |
| June 11, 2026 | 158.95 | 157.95 | 157.95 | 158.95 | 157.65 | 19 |
| June 10, 2026 | 153.85 | 158.55 | 158.55 | 158.55 | 153.85 | 33 |
| June 09, 2026 | 155.7 | 154.65 | 154.65 | 157.2 | 154.65 | 34 |
| June 08, 2026 | 158.4 | 158.2 | 158.2 | 162.4 | 158.2 | 192 |
| June 05, 2026 | 157.45 | 160.8 | 160.8 | 160.8 | 157.45 | 1 |
| June 04, 2026 | 155.7 | 158.95 | 158.95 | 158.95 | 155.7 | 1 |
| June 03, 2026 | 156.5 | 160.55 | 160.55 | 160.55 | 156.5 | 208 |
| June 02, 2026 | 156.7 | 156.9 | 156.9 | 156.9 | 153.45 | 58 |
| June 01, 2026 | 150.75 | 155.45 | 155.45 | 156.1 | 150.75 | 4 |
| May 29, 2026 | 151.1 | 150.25 | 150.25 | 151.1 | 150.25 | 1 |
AD
