UK markets close in 4 hours 24 minutes

Phillips 66 (R66.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
127.26-0.78 (-0.61%)
As of 10:06AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024127.46127.46127.26127.26127.26-
17 Jun 2024127.08128.04127.08128.04128.04-
14 Jun 2024127.88128.80127.66127.68127.68-
13 Jun 2024125.32128.28125.02127.84127.8440
12 Jun 2024129.02129.72125.50125.50125.50-
11 Jun 2024127.60128.28127.56127.56127.56-
10 Jun 2024128.42129.08128.42128.64128.64-
07 Jun 2024126.74127.16126.38127.16127.16-
06 Jun 2024126.26126.86125.60126.86126.86-
05 Jun 2024125.54125.96125.14125.14125.14-
04 Jun 2024126.36127.56126.36127.56127.56-
03 Jun 2024129.96129.96129.94129.94129.94-
31 May 2024127.34129.74126.96129.74129.74-
30 May 2024127.68127.68126.76127.38127.38-
29 May 2024131.14131.46127.92127.92127.92-
28 May 2024132.02132.02130.78130.78130.78-
27 May 2024131.38132.14131.36131.92131.92-
24 May 2024131.10132.12130.98130.98130.9810
23 May 2024131.16132.52131.16131.58131.58-
22 May 2024131.66133.04130.94133.04133.04-
21 May 2024132.04132.88132.04132.84132.84-
20 May 2024135.12135.12133.18133.28133.28-
17 May 2024133.34135.20132.88135.20135.2037
17 May 20241.15 Dividend
16 May 2024133.96134.36133.70134.30133.15-
15 May 2024133.96134.46132.54133.90132.75-
14 May 2024134.10134.10132.42133.96132.81-
13 May 2024134.48134.96134.34134.34133.19-
10 May 2024137.68137.68137.08137.30136.12-
09 May 2024136.50137.48136.50137.40136.22-
08 May 2024134.32137.36133.52137.36136.18-
07 May 2024134.48134.48133.52133.52132.38-
06 May 2024133.54134.96133.30134.96133.80-
03 May 2024133.84134.10132.92133.24132.10-
02 May 2024130.64134.02130.50133.82132.67135
30 Apr 2024140.76140.86140.76140.86139.65-
29 Apr 2024141.24141.24140.28140.28139.0810
26 Apr 2024146.52146.52134.00134.00132.8510
25 Apr 2024146.94147.58146.46147.38146.1250
24 Apr 2024148.16148.94146.52147.12145.8648
23 Apr 2024146.96148.18145.64148.18146.91-
22 Apr 2024143.52147.20143.52147.20145.94-
19 Apr 2024145.76146.30142.52145.26144.0235
18 Apr 2024146.84146.84143.44143.86142.6314
17 Apr 2024147.78149.94146.68147.06145.80-
16 Apr 2024151.36151.36148.62148.62147.35-
15 Apr 2024152.12152.54150.42150.42149.13-
12 Apr 2024154.24155.14153.86153.86152.54-
11 Apr 2024152.96153.48152.30152.90151.59-
10 Apr 2024151.90153.24151.90153.24151.93-
09 Apr 2024154.66155.14151.00151.00149.7112
08 Apr 2024155.30157.22155.30156.58155.2412
05 Apr 2024157.56158.50157.56158.50157.14-
04 Apr 2024158.88159.50158.34158.34156.98-
03 Apr 2024156.82159.06156.82159.06157.70200
02 Apr 2024152.00153.10152.00152.52151.21-
28 Mar 2024146.45149.35146.45149.35148.07-
27 Mar 2024143.85146.40143.85146.40145.15-
26 Mar 2024143.65144.95143.65144.40143.161
25 Mar 2024147.05147.55145.55145.55144.30-
22 Mar 2024146.10147.50146.10147.50146.24-
21 Mar 2024145.05145.55144.40145.25144.01-
20 Mar 2024143.90144.95143.90144.95143.71-
19 Mar 2024143.65144.80143.65144.10142.87-
18 Mar 2024146.30146.30143.75144.15142.92-
15 Mar 2024141.55144.45141.00144.45143.21100
14 Mar 2024141.05141.05141.05141.05139.84-
13 Mar 2024137.10141.35137.10141.35140.14-
12 Mar 2024136.80138.30136.80137.85136.67-
11 Mar 2024135.85136.45134.40134.40133.25-
08 Mar 2024136.70136.70135.60135.70134.54-
07 Mar 2024134.40136.95134.35136.10134.93-
06 Mar 2024134.40135.75134.40134.60133.4550
05 Mar 2024131.90134.80131.90134.70133.5512
04 Mar 2024132.40134.25132.40132.40131.27-
01 Mar 2024131.75133.40131.75133.40132.26-
29 Feb 2024129.95130.70129.95130.70129.58-
28 Feb 2024133.50133.60133.25133.50132.36-
27 Feb 2024136.45136.50136.30136.50135.33-
26 Feb 2024135.10135.10134.75135.00133.84-
23 Feb 2024134.75135.60133.85135.00133.84-
22 Feb 2024132.25132.90132.05132.65131.51-
21 Feb 2024130.20130.50130.05130.50129.38-
20 Feb 2024133.30133.30130.80130.80129.68-
19 Feb 2024132.50133.30132.40133.10131.9612
16 Feb 2024134.60134.60133.70133.70132.56-
16 Feb 20241.05 Dividend
15 Feb 2024134.60136.60134.30136.45134.24-
14 Feb 2024135.05135.60135.05135.40133.213
13 Feb 2024133.95134.50133.75134.50132.32-
12 Feb 2024134.55135.15134.55134.85132.674
09 Feb 2024135.55136.00135.20135.45133.26-
08 Feb 2024135.50136.30135.30136.30134.09-
07 Feb 2024135.10136.50134.95136.25134.04-
06 Feb 2024136.45139.00136.45137.60135.3715
05 Feb 2024134.85136.40134.40136.40134.19-
02 Feb 2024133.85134.00133.10134.00131.83-
01 Feb 2024133.40133.90133.40133.70131.54-
31 Jan 2024130.90131.20130.15130.15128.045
30 Jan 2024128.25130.15127.65130.15128.0490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...