Xylem Inc. (ETR:XY6)
Germany · Delayed Price · Currency is EUR 129.50
-0.85 (-0.65%)
Nov 7, 2025, 5:35 PM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 127.75 | 131.05 | 127.75 | 129.50 | 129.50 | -0.65% | 34 |
| Nov 6, 2025 | 130.40 | 130.65 | 130.35 | 130.35 | 130.35 | -0.04% | 18 |
| Nov 5, 2025 | 129.70 | 130.60 | 129.60 | 130.40 | 130.40 | 1.28% | 581 |
| Nov 4, 2025 | 128.40 | 129.25 | 128.40 | 128.75 | 128.75 | -0.96% | 499 |
| Nov 3, 2025 | 130.45 | 131.65 | 129.45 | 130.00 | 130.00 | -0.50% | 497 |
| Oct 31, 2025 | 132.20 | 132.20 | 130.60 | 130.65 | 130.65 | -0.99% | 326 |
| Oct 30, 2025 | 130.90 | 133.15 | 130.90 | 131.95 | 131.95 | 0.73% | 382 |
| Oct 29, 2025 | 131.70 | 131.70 | 131.00 | 131.00 | 131.00 | 1.24% | 54 |
| Oct 28, 2025 | 126.45 | 130.00 | 125.60 | 129.40 | 129.40 | 1.05% | 862 |
| Oct 27, 2025 | 128.65 | 128.65 | 127.95 | 128.05 | 128.05 | 0.43% | 1,560 |
| Oct 24, 2025 | 126.60 | 127.80 | 126.60 | 127.50 | 127.50 | 0.79% | 82 |
| Oct 23, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.71% | 48 |
| Oct 22, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.51% | 44 |
| Oct 21, 2025 | 126.85 | 126.90 | 126.75 | 126.75 | 126.75 | 1.00% | 44 |
| Oct 20, 2025 | 125.85 | 125.85 | 125.50 | 125.50 | 125.50 | 0.76% | 12 |
| Oct 17, 2025 | 122.25 | 124.85 | 122.25 | 124.55 | 124.55 | 0.48% | 177 |
| Oct 16, 2025 | 125.80 | 125.80 | 123.35 | 123.95 | 123.95 | -1.24% | 77 |
| Oct 15, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.04% | 316 |
| Oct 14, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | -0.91% | 316 |
| Oct 13, 2025 | 126.75 | 127.75 | 125.65 | 126.70 | 126.70 | 1.28% | 316 |
| Oct 10, 2025 | 124.65 | 125.10 | 124.65 | 125.10 | 125.10 | -1.30% | 3 |
| Oct 9, 2025 | 128.20 | 128.20 | 126.75 | 126.75 | 126.75 | -1.32% | 160 |
| Oct 8, 2025 | 128.05 | 128.45 | 128.05 | 128.45 | 128.45 | 1.62% | 105 |
| Oct 7, 2025 | 127.10 | 127.10 | 126.40 | 126.40 | 126.40 | -1.02% | 44 |
| Oct 6, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - | 11 |
| Oct 3, 2025 | 127.90 | 127.95 | 126.80 | 127.70 | 127.70 | 0.87% | 11 |
| Oct 2, 2025 | 127.15 | 127.15 | 126.60 | 126.60 | 126.60 | 1.48% | 19 |
| Oct 1, 2025 | 124.50 | 125.70 | 124.20 | 124.75 | 124.75 | 0.24% | 199 |
| Sep 30, 2025 | 121.55 | 124.45 | 121.45 | 124.45 | 124.45 | 1.84% | 195 |
| Sep 29, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.16% | 96 |
| Sep 26, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.99% | 96 |
| Sep 25, 2025 | 120.65 | 120.80 | 120.65 | 120.80 | 120.80 | -0.74% | 4 |
| Sep 24, 2025 | 122.75 | 122.80 | 121.70 | 121.70 | 121.70 | 0.12% | 47 |
| Sep 23, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 0.04% | 89 |
| Sep 22, 2025 | 121.40 | 121.50 | 120.25 | 121.50 | 121.50 | 0.45% | 89 |
| Sep 19, 2025 | 120.30 | 121.80 | 120.30 | 120.95 | 120.95 | 0.04% | 32 |
| Sep 18, 2025 | 120.70 | 120.90 | 120.70 | 120.90 | 120.90 | 0.67% | 2 |
| Sep 17, 2025 | 119.25 | 120.10 | 118.10 | 120.10 | 120.10 | 1.48% | 122 |
| Sep 16, 2025 | 119.15 | 119.15 | 118.35 | 118.35 | 118.35 | -1.82% | 39 |
| Sep 15, 2025 | 121.60 | 121.60 | 120.35 | 120.55 | 120.55 | -0.29% | 76 |
| Sep 12, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.08% | 56 |
| Sep 11, 2025 | 120.90 | 120.90 | 120.80 | 120.80 | 120.80 | 2.94% | 56 |
| Sep 10, 2025 | 117.25 | 118.00 | 117.25 | 117.35 | 117.35 | -1.80% | 279 |
| Sep 8, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.13% | 3 |
| Sep 5, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | -1.24% | 3 |
| Sep 4, 2025 | 119.20 | 120.85 | 119.20 | 120.85 | 120.85 | 0.62% | 3 |
| Sep 3, 2025 | 120.65 | 120.65 | 120.10 | 120.10 | 120.10 | 0.42% | 30 |
| Sep 2, 2025 | 120.70 | 121.00 | 119.40 | 119.60 | 119.60 | 0.50% | 60 |
| Sep 1, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -2.34% | 55 |
| Aug 29, 2025 | 124.05 | 126.20 | 121.85 | 121.85 | 121.85 | -0.98% | 231 |