Hamburg - Delayed Quote EUR

Phillips 66 (R66.HM)

100.50
+0.69
+(0.69%)
As of 8:10:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025100.50100.50100.50100.50100.50-
May 29, 2025100.96100.9699.8199.8199.81-
May 28, 2025100.78100.78100.70100.70100.70-
May 27, 202599.01100.2899.01100.28100.28-
May 26, 202598.7699.0198.7699.0199.01-
May 23, 202599.3499.3498.7798.7798.77-
May 22, 202598.8698.8698.8098.8098.80-
May 21, 2025106.82106.82100.14100.14100.14-
May 20, 2025107.98108.46107.98108.46108.46-
May 19, 2025 1.0584 Dividend
May 19, 2025110.74110.74108.96108.96108.96-
May 16, 2025110.64110.76110.64110.76109.56-
May 15, 2025109.72109.96109.72109.96108.77-
May 14, 2025111.52111.72111.52111.72110.51-
May 13, 2025106.42111.52106.42111.52110.31-
May 12, 202599.17106.5099.17105.62104.4820
May 9, 202597.0497.8897.0497.8896.82-
May 8, 202593.4596.5393.4596.5395.48-
May 7, 202592.7292.7992.7292.7991.78-
May 6, 202594.8694.8693.9293.9292.90-
May 5, 202592.4695.1592.4695.1594.12-
May 2, 202590.9792.2590.9792.2591.25-
Apr 30, 202592.2692.2691.8391.8390.84-
Apr 29, 202592.0292.5692.0292.5691.56-
Apr 28, 202591.2292.3191.2292.3191.31-
Apr 25, 202591.4891.4890.8890.8889.90-
Apr 24, 202590.2391.7190.2391.7190.72-
Apr 23, 202588.9590.3988.9590.3989.41-
Apr 22, 202583.7787.1483.7787.1486.20-
Apr 17, 202585.1387.6785.1387.6786.72-
Apr 16, 202583.5586.5883.5586.5885.64-
Apr 15, 202585.9086.6585.9086.3185.3721
Apr 14, 202585.2286.8385.2285.6484.7157
Apr 11, 202585.7685.7683.0483.0482.14-
Apr 10, 202593.1493.1485.2985.2984.37-
Apr 9, 202582.9383.9282.9383.9283.01-
Apr 8, 202588.0488.7188.0488.7187.75-
Apr 7, 202587.6087.6087.3087.3086.35-
Apr 4, 202596.0496.0490.4190.4189.43-
Apr 3, 2025111.18111.18100.22100.2299.13-
Apr 2, 2025114.72114.72113.84113.84112.61-
Apr 1, 2025113.94113.94113.02113.02111.80-
Mar 31, 2025112.10114.32112.10114.32113.08-
Mar 28, 2025115.02115.02112.78112.78111.56-
Mar 27, 2025116.58116.58115.88115.88114.62-
Mar 26, 2025115.98117.52115.98117.52116.25-
Mar 25, 2025116.68117.06116.68117.06115.79-
Mar 24, 2025115.20116.48115.20116.48115.22-
Mar 21, 2025118.42118.42116.10116.10114.84-
Mar 20, 2025118.24118.24118.16118.16116.88-
Mar 19, 2025116.90117.62116.90117.62116.35-
Mar 18, 2025118.32118.32117.96117.96116.68-
Mar 17, 2025116.52118.04116.52118.04116.76-
Mar 14, 2025113.32116.04113.32116.04114.78-
Mar 13, 2025113.44113.44113.44113.44112.21-
Mar 12, 2025112.64113.28112.64113.28112.05-
Mar 11, 2025115.80115.80112.06112.06110.85-
Mar 10, 2025115.84116.32115.84116.32115.06-
Mar 7, 2025113.12114.28113.12114.28113.04-
Mar 6, 2025110.62111.78110.62111.78110.57-
Mar 5, 2025114.28114.28108.58108.58107.40-
Mar 4, 2025118.44118.44113.68113.68112.45-
Mar 3, 2025123.90123.90121.84121.84120.52-
Feb 28, 2025121.80123.04121.80123.04121.71-
Feb 27, 2025119.28122.14119.28122.14120.82-
Feb 26, 2025119.92119.92118.60118.60117.32-
Feb 25, 2025121.08121.08120.78120.78119.47-
Feb 24, 2025 1.0143 Dividend
Feb 24, 2025121.10121.10121.08121.08119.77-
Feb 21, 2025124.72124.88124.72124.88122.39-
Feb 20, 2025124.06125.22124.06125.22122.72-
Feb 19, 2025124.44125.82124.44125.82123.31-
Feb 18, 2025122.24123.76122.24123.76121.29-
Feb 17, 2025121.38121.54121.38121.54119.12-
Feb 14, 2025119.64121.12119.64121.12118.70-
Feb 13, 2025118.86119.60118.86119.60117.21-
Feb 12, 2025124.48124.48123.30123.30120.84-
Feb 11, 2025121.52125.90121.52125.90123.39-
Feb 10, 2025116.58119.16116.58119.16116.78-
Feb 7, 2025116.34116.34115.88115.88113.57-
Feb 6, 2025118.26118.68118.26118.68116.31-
Feb 5, 2025118.50119.06118.50119.06116.69-
Feb 4, 2025113.18117.34113.18117.34115.00-
Feb 3, 2025113.00114.00113.00114.00111.73-
Jan 31, 2025116.12116.12114.96114.96112.67-
Jan 30, 2025116.64116.64116.64116.64114.31-
Jan 29, 2025115.40117.62115.40117.62115.27-
Jan 28, 2025117.74117.74116.44116.44114.12-
Jan 27, 2025115.66116.52115.66116.52114.20-
Jan 24, 2025117.00117.00116.70116.70114.37-
Jan 23, 2025113.26115.34113.26115.34113.04-
Jan 22, 2025114.92115.36114.92115.36113.06-
Jan 21, 2025117.18117.18115.54115.54113.24-
Jan 20, 2025116.34116.34114.50114.50112.22-
Jan 17, 2025116.14116.22116.14116.22113.90-
Jan 16, 2025115.06115.06114.92114.92112.63-
Jan 15, 2025113.66115.60113.66115.60113.29-
Jan 14, 2025112.46112.46111.74111.74109.51-
Jan 13, 2025112.02114.76112.02114.76112.47-
Jan 10, 2025113.82113.82110.82110.82108.61-
Jan 9, 2025112.38113.58112.38113.58111.31-
Jan 8, 2025111.24111.62111.24111.62109.39-
Jan 7, 2025110.32111.32110.32111.32109.10-
Jan 6, 2025111.88112.68111.88112.68110.43-
Jan 3, 2025111.04111.64111.04111.64109.41-
Jan 2, 2025109.40111.98109.40111.98109.75-
Dec 30, 2024107.76107.76107.76107.76105.61-
Dec 27, 2024107.28107.50107.28107.50105.36-
Dec 23, 2024105.46105.62105.46105.62103.51-
Dec 20, 2024105.92106.92105.92106.92104.79-
Dec 19, 2024107.44107.44105.90105.90103.79-
Dec 18, 2024109.78109.78109.10109.10106.92-
Dec 17, 2024110.50110.50110.18110.18107.98-
Dec 16, 2024116.06116.06112.74112.74110.49-
Dec 13, 2024117.92117.92116.98116.98114.65-
Dec 12, 2024118.78118.78118.02118.02115.67-
Dec 11, 2024119.48119.48118.74118.74116.37-
Dec 10, 2024122.90122.90121.22121.22118.80-
Dec 9, 2024121.66124.22121.66124.22121.74-
Dec 6, 2024122.34122.34121.48121.48119.06-
Dec 5, 2024123.56123.56122.36122.36119.92-
Dec 4, 2024127.46127.46124.00124.00121.53-
Dec 3, 2024129.80129.80129.42129.42126.84-
Dec 2, 2024127.20127.20126.38126.38123.86-
Nov 29, 2024125.68125.96125.68125.96123.45-
Nov 28, 2024125.08125.46125.08125.46122.96-
Nov 27, 2024126.80127.18126.80127.18124.64-
Nov 26, 2024126.48127.06126.48127.06124.53-
Nov 25, 2024126.04128.02126.04128.02125.47-
Nov 22, 2024124.78127.18124.78127.18124.64-
Nov 21, 2024124.02126.66124.02126.66124.13-
Nov 20, 2024122.88124.60122.88124.60122.12-
Nov 19, 2024123.34124.24123.34124.24121.76-
Nov 18, 2024 1.0143 Dividend
Nov 18, 2024122.60124.00122.60124.00121.53-
Nov 15, 2024121.58123.16121.58123.16119.58-
Nov 14, 2024122.42122.42122.36122.36118.80-
Nov 13, 2024119.90120.94119.90120.94117.42-
Nov 12, 2024119.40120.32119.40120.32116.82-
Nov 11, 2024117.58118.44117.58118.44114.99-
Nov 8, 2024116.68117.04116.68117.04113.63-
Nov 7, 2024118.36118.76116.88116.88113.4810
Nov 6, 2024111.94118.14111.94118.14114.70-
Nov 5, 2024110.94110.94110.82110.82107.60-
Nov 4, 2024110.74111.64110.74111.64108.39-
Nov 1, 2024111.34111.86111.34111.86108.61-
Oct 31, 2024111.78112.22111.78112.22108.96-
Oct 30, 2024113.72113.72112.16112.16108.90-
Oct 29, 2024118.00118.00115.26115.26111.91-
Oct 28, 2024116.48118.82116.48118.82115.36-
Oct 25, 2024117.68119.16117.68119.16115.6980
Oct 24, 2024119.46119.46118.32118.32114.88-
Oct 23, 2024121.08121.08120.06120.06116.57-
Oct 22, 2024120.64121.18120.64121.18117.65-
Oct 21, 2024121.40121.40121.20121.20117.67-
Oct 18, 2024122.56122.56121.32121.32117.79-
Oct 17, 2024121.24122.48121.24122.48118.92-
Oct 16, 2024119.98121.56119.98121.56118.02-
Oct 15, 2024120.16121.18120.16121.18117.65-
Oct 14, 2024123.34124.10123.34124.10120.49-
Oct 11, 2024123.76124.52123.76124.52120.90-
Oct 10, 2024122.74124.16122.74124.16120.55-
Oct 9, 2024120.12122.70120.12122.70119.13-
Oct 8, 2024124.66124.66121.10121.10117.58-
Oct 7, 2024125.48126.80125.48126.80123.11-
Oct 4, 2024125.42126.46125.42126.46122.78-
Oct 3, 2024121.24123.74121.24123.74120.14-
Oct 2, 2024120.24120.58120.24120.58117.07-
Oct 1, 2024117.38119.96117.38119.96116.47-
Sep 30, 2024117.14117.50117.14117.50114.08-
Sep 27, 2024116.56117.20116.56117.20113.79-
Sep 26, 2024114.44117.32114.44117.32113.91-
Sep 25, 2024114.80117.24114.80117.24113.83-
Sep 24, 2024117.90117.90117.28117.28113.87-
Sep 23, 2024116.04117.22116.04117.22113.81-
Sep 20, 2024117.94117.94116.76116.76113.36-
Sep 19, 2024117.36119.30117.36119.30115.83-
Sep 18, 2024114.30117.32114.30117.32113.91-
Sep 17, 2024113.90115.44113.90115.44112.08-
Sep 16, 2024113.28113.46113.28113.46110.16-
Sep 13, 2024112.88114.72112.88114.72111.38-
Sep 12, 2024113.56114.24113.56114.24110.92-
Sep 11, 2024114.38114.38112.74112.74109.46-
Sep 10, 2024115.20115.20114.48114.48111.15-
Sep 9, 2024115.10116.16115.10116.16112.78-
Sep 6, 2024115.50115.50114.88114.88111.54-
Sep 5, 2024119.16119.16117.14117.14113.73-
Sep 4, 2024121.10121.58121.10121.58118.04-
Sep 3, 2024126.60126.60121.50121.50117.97-
Sep 2, 2024125.32125.94125.32125.94122.28-
Aug 30, 2024122.74126.32122.74126.32122.64-
Aug 29, 2024120.56122.50120.56122.50118.94-
Aug 28, 2024119.72119.72119.72119.72116.24-
Aug 27, 2024120.60120.60120.52120.52117.01-
Aug 26, 2024120.76120.76120.20120.20116.70-
Aug 23, 2024119.12120.38119.12120.38116.88-
Aug 22, 2024119.34119.92119.34119.92116.43-
Aug 21, 2024118.20118.20118.20118.20114.76-
Aug 20, 2024 1.0143 Dividend
Aug 20, 2024123.20123.20123.20123.20119.62-
Aug 19, 2024124.60124.60124.60124.60119.86-
Aug 16, 2024125.44125.44125.44125.44120.67-
Aug 15, 2024124.32124.32124.32124.32119.59-
Aug 14, 2024122.30122.30122.30122.30117.65-
Aug 13, 2024123.46123.46123.46123.46118.76-
Aug 12, 2024123.60123.60123.60123.60118.90-
Aug 9, 2024123.40123.40123.40123.40118.70-
Aug 8, 2024120.72120.72120.72120.72116.13-
Aug 7, 2024121.90121.90121.90121.90117.26-
Aug 6, 2024120.12120.12120.12120.12115.55-
Aug 5, 2024120.50120.50120.50120.50115.91-
Aug 2, 2024129.76129.76129.76129.76124.82-
Aug 1, 2024133.96133.96133.96133.96128.86-
Jul 31, 2024136.52136.52136.52136.52131.32-
Jul 30, 2024128.66128.66128.66128.66123.76-
Jul 29, 2024131.20131.20131.20131.20126.21-
Jul 26, 2024130.74130.74130.74130.74125.76-
Jul 25, 2024126.10126.10126.10126.10121.30-
Jul 24, 2024125.54125.54125.54125.54120.76-
Jul 23, 2024127.90127.90127.90127.90123.03-
Jul 22, 2024126.82126.82126.82126.82121.99-
Jul 19, 2024125.70125.70125.70125.70120.92-
Jul 18, 2024128.54128.54128.54128.54123.65-
Jul 17, 2024127.24127.24127.24127.24122.40-
Jul 16, 2024127.26127.26127.26127.26122.42-
Jul 15, 2024126.60126.60126.60126.60121.78-
Jul 12, 2024125.22125.22125.22125.22120.45-
Jul 11, 2024123.30123.30123.30123.30118.61-
Jul 10, 2024121.46121.46121.46121.46116.84-
Jul 9, 2024125.00125.00125.00125.00120.24-
Jul 8, 2024126.68126.68126.68126.68121.86-
Jul 5, 2024129.02129.02129.02129.02124.11-
Jul 4, 2024128.54128.54128.54128.54123.65-
Jul 3, 2024130.24130.24130.24130.24125.28-
Jul 2, 2024130.70130.70130.70130.70125.73-
Jul 1, 2024131.08131.08131.08131.08126.09-
Jun 28, 2024130.02130.02130.02130.02125.07-
Jun 27, 2024130.18130.18130.18130.18125.23-
Jun 26, 2024130.76130.76130.76130.76125.78-
Jun 25, 2024128.24128.24128.24128.24123.36-
Jun 24, 2024128.46128.46128.46128.46123.57-
Jun 21, 2024127.86127.86127.86127.86122.99-
Jun 20, 2024125.64125.64125.64125.64120.86-
Jun 19, 2024125.64125.64125.64125.64120.86-
Jun 18, 2024127.14127.14127.14127.14122.30-
Jun 17, 2024126.66126.66126.66126.66121.84-
Jun 14, 2024127.56127.56127.56127.56122.71-
Jun 13, 2024125.00125.00125.00125.00120.24-
Jun 12, 2024128.74128.74128.74128.74123.84-
Jun 11, 2024127.26127.26127.26127.26122.42-
Jun 10, 2024128.24128.24128.24128.24123.36-
Jun 7, 2024126.38126.38126.38126.38121.57-
Jun 6, 2024125.96125.96125.96125.96121.17-
Jun 5, 2024125.20125.20125.20125.20120.44-
Jun 4, 2024125.96125.96125.96125.96121.17-
Jun 3, 2024129.76129.76129.76129.76124.82-
May 31, 2024127.06127.06127.06127.06122.22-
May 30, 2024127.46127.46127.46127.46122.61-

Related Tickers

FL9.F CVR Energy, Inc.
20.56
+1.18%
 
FL9.MU CVR Energy Inc
20.77
0.00%
 
S7A.SG Saras S.p.A.
1.5465
0.00%
 
PNADF PETRONAS Dagangan Berhad
4.4800
-12.16%
 
FL9.DU CVR Energy Inc
20.67
+0.93%
 
FL9.SG CVR Energy Inc
20.70
+1.32%
 
PN4.DU ReGen III Corp
0.1250
+7.30%
 
NZRFF Channel Infrastructure NZ Limited
1.1500
+0.86%
 
S7A.MU
 
ISRJF ReGen III Corp.
0.1840
+22.67%