Phillips 66 (R66.DE) XETRA

Currency In EUR

R66.DE Historical Return

If you invested €1000 in Phillips 66 (R66.DE) 10 years ago, it would be worth €3,594.95 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,391, while €1000 invested 0 years ago would be worth €1,671.4. This corresponds to total returns of 259.5%, 239.1%, 67.14%, respectively, with annualized returns of 13.64%, 27.65%, 67.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

R66.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	151.45	152.7	152.7	152.7	151.45	3
May 27, 2026	147.4	149.9	149.9	149.9	147.4	9
May 26, 2026	149.2	153.35	153.35	153.35	149.2	3
May 25, 2026	141.85	141.85	141.85	141.85	141.85	1
May 21, 2026	158.95	158.95	158.95	158.95	158.95	8
May 20, 2026	156.2	154.25	154.25	156.2	154.25	54
April 17, 2026	134.7	131.85	131.85	134.7	130.75	26
April 16, 2026	136.95	139.5	139.5	139.5	136.95	1
April 15, 2026	135.05	135.8	135.8	135.8	135.05	86
April 14, 2026	133.75	135.05	135.05	135.05	133.75	27
April 13, 2026	139.05	138.05	138.05	140.5	136.75	221
April 10, 2026	141	135.3	135.3	141	134.25	3
April 09, 2026	144.3	142.7	142.7	144.3	142.7	2
April 08, 2026	140.35	142.6	142.6	142.6	140.35	165