Phillips 66 (R66.DE) XETRA

131.85

-7.65(-5.48%)

Updated at April 17 05:35PM

Currency In EUR

R66.DE Historical Return

If you invested €1000 in Phillips 66 (R66.DE) 10 years ago, it would be worth €2,510.47 as of May 18, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,159.71, while €1000 invested 0 years ago would be worth €1,208.86. This corresponds to total returns of 151.05%, 115.97%, 20.89%, respectively, with annualized returns of 9.64%, 16.64%, 20.89%.

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
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
April 07, 2026	152.65	152.1	152.1	152.65	152.1	108
April 02, 2026	154.84	152.5	152.5	154.84	152.5	90
April 01, 2026	153.62	150.88	150.88	155.34	150.88	227
March 31, 2026	162.54	161.02	161.02	162.54	161.02	515
March 30, 2026	165.38	164.34	164.34	165.4	164.34	361
March 27, 2026	160.1	162.74	162.74	162.74	160.1	162
March 26, 2026	159.42	162.4	162.4	162.4	159.42	46
March 25, 2026	157.56	157.56	157.56	158.38	157.56	61
March 24, 2026	156.12	159.46	159.46	159.46	156.12	85
March 23, 2026	153.52	152.66	152.66	153.52	149.9	559
March 20, 2026	153.88	153.88	153.88	153.88	153.88	17
March 19, 2026	154.54	154.54	154.54	154.54	154.54	17
March 18, 2026	151.26	151.26	151.26	151.26	151.26	127
March 17, 2026	151.42	150.12	150.12	151.42	150.12	127
March 16, 2026	150.96	151.28	151.28	151.28	150.96	2
March 12, 2026	146.92	146.92	146.92	146.92	146.92	2
March 11, 2026	144.94	145.18	145.18	145.18	144.92	100
March 10, 2026	140.4	140.4	140.4	140.4	140.4	102
March 09, 2026	145.44	141.38	141.38	145.44	141.38	102
March 06, 2026	145.08	140.78	140.78	145.2	140.78	588
March 05, 2026	143.18	144.48	144.48	144.48	141.42	174
March 04, 2026	136.28	138.64	138.64	138.64	136.28	70
March 03, 2026	138.9	137.64	137.64	141.3	136.96	126
March 02, 2026	136.08	135.14	135.14	136.08	133.56	314
February 27, 2026	128.82	127.9	127.9	128.82	127.2	697
February 26, 2026	130.34	130.34	130.34	130.34	130.34	8
February 25, 2026	132.34	132.34	132.34	132.34	132.34	8
February 24, 2026	129.54	129.54	129.54	129.54	129.54	30
February 23, 2026	129.56	129.56	129.56	129.56	129.56	30
February 20, 2026	133.08	132.32	131.24	133.08	132.32	9
February 19, 2026	132.52	132.52	131.44	132.52	132.52	16
February 18, 2026	134.1	133.38	132.29	134.1	133.38	16
February 17, 2026	133.74	133.74	132.65	133.74	133.74	123
February 16, 2026	134.34	135.92	134.81	135.92	130.84	123
February 13, 2026	131.5	133.78	132.69	133.78	131.5	62
February 12, 2026	134.62	134.62	133.52	134.62	134.62	88
February 11, 2026	134.9	135.28	134.18	135.28	134.9	98
February 10, 2026	131.4	131.4	130.33	131.4	131.4	0
February 09, 2026	132.92	132.92	131.84	132.92	132.92	49
February 06, 2026	132.86	134.14	133.05	134.14	132.86	49
February 05, 2026	128.1	128.1	127.05	128.1	128.1	30
February 04, 2026	126.62	130.44	129.38	130.44	126.62	30
February 03, 2026	122.74	122.74	121.74	122.74	122.74	223
February 02, 2026	118.38	120.1	119.12	120.1	118.38	39
January 30, 2026	120.48	120.78	119.79	120.78	120.44	223
January 29, 2026	121.22	122.22	121.22	122.22	121.22	3
January 28, 2026	116.96	118.44	117.47	118.44	116.96	61
January 27, 2026	118	117.72	116.76	118.86	117.72	12
January 26, 2026	122.4	118.12	117.16	122.44	118.12	270
January 23, 2026	124.54	121.3	120.31	124.6	121.3	137
January 22, 2026	120.74	120.32	119.34	121.8	120.32	115
January 21, 2026	116.44	116.44	115.49	116.44	116.44	22