Australia markets close in 6 hours 3 minutes

Phillips 66 (R66.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
135.18+0.30 (+0.22%)
At close: 09:55PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024134.00135.22133.94135.18135.18200
06 May 2024132.90135.44132.90134.88134.88200
03 May 2024133.14133.24132.22133.18133.18-
02 May 2024129.92134.38129.92134.08134.0817
30 Apr 2024140.20140.20134.12134.12134.12-
29 Apr 2024139.54141.08139.54141.08141.08-
26 Apr 2024146.34146.34135.64141.50141.5017
25 Apr 2024146.28146.88146.22146.50146.5035
24 Apr 2024147.52147.88146.54147.88147.88-
23 Apr 2024146.50148.56145.26148.28148.28-
22 Apr 2024142.94148.18142.94147.32147.32-
19 Apr 2024145.14146.24143.50145.48145.48660
18 Apr 2024146.14146.42143.52144.02144.02-
17 Apr 2024147.12149.14147.12147.92147.92150
16 Apr 2024150.92151.16148.56148.92148.92-
15 Apr 2024151.52154.26150.76151.20151.20-
12 Apr 2024153.64155.86152.52152.52152.52-
11 Apr 2024152.34153.82152.34153.82153.8240
10 Apr 2024151.30154.08151.30153.88153.88-
09 Apr 2024154.06155.16150.80152.20152.20200
08 Apr 2024154.70156.10154.70155.40155.40-
05 Apr 2024156.96158.94156.96157.64157.6438
04 Apr 2024158.24159.40157.40157.40157.408
03 Apr 2024156.28159.72156.26159.48159.48-
02 Apr 2024151.22157.40151.22157.40157.40-
28 Mar 2024146.10150.75146.05149.85149.85853
27 Mar 2024143.15146.20143.10146.20146.20-
26 Mar 2024143.05144.75143.05143.15143.1530
25 Mar 2024146.45148.65142.85142.90142.9030
22 Mar 2024145.55148.20145.55146.00146.00116
21 Mar 2024144.40146.55144.20144.90144.90-
20 Mar 2024143.25145.10143.25143.90143.9050
19 Mar 2024143.05145.00142.95142.95142.9550
18 Mar 2024145.70147.40142.70142.70142.70350
15 Mar 2024141.00145.90141.00144.55144.55-
14 Mar 2024140.45142.65140.35140.35140.35500
13 Mar 2024136.45141.65136.45139.65139.65-
12 Mar 2024136.25137.90136.00136.00136.00-
11 Mar 2024135.15136.15134.30135.40135.40-
08 Mar 2024135.65136.70135.60136.50136.50-
07 Mar 2024133.80137.40133.80136.10136.10-
06 Mar 2024133.80135.60133.80134.70134.70-
05 Mar 2024131.20134.85131.20134.10134.10-
04 Mar 2024131.85133.80131.85132.50132.50100
01 Mar 2024131.15133.15131.10132.80132.80-
29 Feb 2024129.35132.25129.35131.95131.95-
28 Feb 2024132.85133.45130.05130.05130.05190
27 Feb 2024135.85136.10133.95134.10134.10-
26 Feb 2024136.55137.40134.50136.40136.402
23 Feb 2024134.15136.00134.15135.90135.9040
22 Feb 2024131.70135.30131.70135.30135.30-
21 Feb 2024129.65132.95129.65132.45132.45-
20 Feb 2024132.65132.65130.20130.45130.45-
19 Feb 2024131.60132.85131.55132.00132.00-
16 Feb 2024134.00134.45133.45133.60133.60-
16 Feb 20241.05 Dividend
15 Feb 2024133.95136.50133.95135.70134.65-
14 Feb 2024134.45136.10133.70135.00133.96-
13 Feb 2024133.40135.85133.00135.30134.25200
12 Feb 2024134.00134.65134.00134.00132.96-
09 Feb 2024134.95135.85134.95135.10134.05-
08 Feb 2024134.90136.45134.90136.10135.05-
07 Feb 2024134.25136.35134.25136.00134.95-
06 Feb 2024135.90138.65135.60135.60134.5525
05 Feb 2024134.20137.35134.15137.35136.2910
02 Feb 2024133.25136.20133.20135.20134.15-
01 Feb 2024132.80136.35132.80133.60132.57-
31 Jan 2024130.30135.00130.30133.80132.76-
30 Jan 2024127.70131.35127.65131.35130.3380
29 Jan 2024129.70129.70127.55128.00127.0130
26 Jan 2024125.60128.95125.60128.95127.95-
25 Jan 2024121.85126.60121.85126.55125.5750
24 Jan 2024119.80122.50119.80122.50121.55-
23 Jan 2024118.75120.70118.75120.70119.77-
22 Jan 2024116.30119.15116.30118.95118.03-
19 Jan 2024116.60118.05116.60118.05117.14-
18 Jan 2024117.20117.65116.80117.65116.74-
17 Jan 2024117.95118.30117.60117.60116.69-
16 Jan 2024120.00120.75118.70118.90117.98-
15 Jan 2024120.00120.00119.20119.20118.28-
12 Jan 2024119.25121.15119.25121.15120.2125
11 Jan 2024117.65119.20117.65118.85117.93-
10 Jan 2024121.45121.50117.65117.85116.94-
09 Jan 2024120.65122.05120.65122.05121.111
08 Jan 2024121.80122.15120.80122.15121.20-
05 Jan 2024123.05124.65123.05123.80122.84-
04 Jan 2024123.55125.10123.50123.50122.54-
03 Jan 2024121.40124.30121.40124.15123.1940
02 Jan 2024121.95123.10119.75122.45121.50401
29 Dec 2023118.95119.00118.95119.00118.08-
28 Dec 2023120.50121.00119.95119.95119.02-
27 Dec 2023121.90122.90121.10121.10120.1612
22 Dec 2023121.30122.55121.30121.60120.66-
21 Dec 2023122.20122.20121.55121.80120.86-
20 Dec 2023120.70124.25120.70122.60121.65-
19 Dec 2023118.75121.35118.75121.35120.4114
18 Dec 2023118.50121.65118.50120.35119.42-
15 Dec 2023117.45119.15117.40119.15118.23-
14 Dec 2023115.60118.15115.60118.00117.09-
13 Dec 2023114.25116.65114.25116.65115.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...