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 €4,460.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €4,049.32, while €1000 invested 1 year ago would be worth €2,280.29. This corresponds to total returns of 346.03%, 304.93%, 128.03%, respectively, with annualized returns of 16.13%, 32.25%, 128.03%.

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
October 21, 2026	260.6	258	258	260.7	258	51
October 20, 2026	259.7	256.8	256.8	262.3	256.8	651
October 19, 2026	258.1	261	261	261	258	651
October 16, 2026	256.3	260	260	260	256.3	25
October 15, 2026	265.8	261.1	261.1	267.4	261.1	125
October 14, 2026	262.1	263.4	263.4	266	262.1	30
October 13, 2026	252.1	258.7	258.7	258.7	252.1	20
October 12, 2026	248.1	252.5	252.5	252.5	248.1	7
October 09, 2026	250.1	254.4	254.4	254.4	249	7
October 08, 2026	243.7	249.2	249.2	249.5	243.7	17
October 07, 2026	240.5	242	242	242.8	240.5	54
October 06, 2026	240.8	238.8	238.8	240.8	238.5	54
October 05, 2026	234.9	240.3	240.3	240.3	234.3	75
October 02, 2026	233.9	232.6	232.6	234.2	232.3	46
October 01, 2026	225.7	234.6	234.6	234.6	225.7	38
September 30, 2026	222.6	227.5	227.5	227.5	222.6	49
September 29, 2026	224.2	221.5	221.5	224.2	221.5	49
September 28, 2026	228.2	224.4	224.4	228.8	224.4	49
September 25, 2026	222.7	222.9	222.9	222.9	221.4	6
September 24, 2026	225.5	230.8	230.8	230.8	225.5	935
September 23, 2026	224.5	223.8	223.8	224.5	223.8	150
September 22, 2026	228.8	227.8	227.8	228.8	224.6	164
September 21, 2026	236	232.4	232.4	236	232.4	90
September 18, 2026	237.2	241.1	241.1	241.6	237.2	67
September 17, 2026	231	235.5	235.5	235.5	229.1	28
September 16, 2026	228.5	229.3	229.3	229.3	226.8	2
September 15, 2026	223.8	228.2	228.2	228.2	223.4	33
September 11, 2026	222.8	226.5	226.5	226.5	221.2	20
September 10, 2026	225.2	225.2	225.2	226	225.1	20
September 09, 2026	223.1	224.2	224.2	224.2	222.7	95
September 08, 2026	222.5	222.7	222.7	222.9	221.8	95
September 07, 2026	221.7	220.4	220.4	221.7	220.4	7
September 04, 2026	217.1	220.9	220.9	220.9	217.1	54
September 03, 2026	223.1	222.4	222.4	223.1	222.4	53
September 02, 2026	219.7	219.7	219.7	219.7	219.7	70
September 01, 2026	215.7	216	216	216	215.7	70
August 31, 2026	210	210	210	210	210	87
August 28, 2026	209.4	209.4	209.4	209.4	209.4	87
August 27, 2026	205	205	205	205	205	87
August 26, 2026	201.5	206.8	206.8	206.8	201.5	87
August 25, 2026	205.3	205.3	205.3	205.3	205.3	169
August 24, 2026	210.6	206.3	206.3	210.6	206.3	169
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