Phillips 66 (R66.DE) XETRA

154.54

+3.28001(+2.17%)

Updated at March 19 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	133.08	132.32	9
February 19, 2026	132.52	132.52	0	132.52	132.52	16
February 18, 2026	134.1	133.38	0	134.1	133.38	16
February 17, 2026	133.74	133.74	0	133.74	133.74	123
February 16, 2026	134.34	135.92	0	135.92	130.84	123
February 13, 2026	131.5	133.78	0	133.78	131.5	62
February 12, 2026	134.62	134.62	0	134.62	134.62	88
February 11, 2026	134.9	135.28	0	135.28	134.9	98
February 10, 2026	131.4	131.4	0	131.4	131.4	0
February 09, 2026	132.92	132.92	0	132.92	132.92	49
February 06, 2026	132.86	134.14	0	134.14	132.86	49
February 05, 2026	128.1	128.1	0	128.1	128.1	30
February 04, 2026	126.62	130.44	0	130.44	126.62	30
February 03, 2026	122.74	122.74	0	122.74	122.74	223
February 02, 2026	118.38	120.1	0	120.1	118.38	39
January 30, 2026	120.48	120.78	0	120.78	120.44	223
January 29, 2026	121.22	122.22	0	122.22	121.22	3
January 28, 2026	116.96	118.44	0	118.44	116.96	61
January 27, 2026	118	117.72	0	118.86	117.72	12
January 26, 2026	122.4	118.12	0	122.44	118.12	270
January 23, 2026	124.54	121.3	0	124.6	121.3	137
January 22, 2026	120.74	120.32	0	121.8	120.32	115
January 21, 2026	116.44	116.44	0	116.44	116.44	22
January 20, 2026	117.82	118.3	0	118.3	117.82	25
January 19, 2026	118.2	118.2	0	118.2	118.2	77
January 16, 2026	121.06	121.06	0	121.06	121.06	77
January 15, 2026	120.56	121.82	0	121.82	120.56	77
January 14, 2026	122.16	122.16	0	122.16	122.16	142
January 13, 2026	119.62	120	0	120	119.5	142
January 09, 2026	124.32	123.18	0	124.52	123.18	32
January 08, 2026	119.32	118.7	0	119.32	118.7	20
January 07, 2026	118.52	119.14	0	119.14	117.28	88
January 06, 2026	120.02	118.62	0	120.02	116.82	85
January 05, 2026	118.42	119.66	0	119.66	117.14	1,315
January 02, 2026	110.6	110.78	0	110.78	110.6	17
December 30, 2025	109.54	109.54	0	109.54	109.54	15
December 29, 2025	109.1	109.1	0	109.1	109.1	15
December 23, 2025	109.72	109.72	0	109.72	109.72	15
December 22, 2025	109.88	110.1	0	110.1	109.88	15
December 19, 2025	110.02	110.02	0	110.02	110.02	7
December 18, 2025	113.98	111.52	0	113.98	111.52	7
December 16, 2025	118.4	118.4	0	118.4	118.4	9