Xylem Inc. (ETR:XY6)
Germany · Delayed Price · Currency is EUR 103.30
-1.60 (-1.53%)
At close: Mar 27, 2026
ETR:XY6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 103.35 | 103.40 | 103.30 | 103.30 | 103.30 | -1.53% | 19 |
| Mar 26, 2026 | 105.45 | 105.45 | 104.90 | 104.90 | 104.90 | -0.38% | 90 |
| Mar 25, 2026 | 104.70 | 105.30 | 104.70 | 105.30 | 105.30 | 0.96% | 13 |
| Mar 24, 2026 | 104.85 | 104.85 | 102.00 | 104.30 | 104.30 | 0.05% | 322 |
| Mar 23, 2026 | 104.65 | 105.95 | 102.95 | 104.25 | 104.25 | -0.24% | 1,537 |
| Mar 20, 2026 | 105.10 | 105.15 | 104.50 | 104.50 | 104.50 | 0.87% | 85 |
| Mar 19, 2026 | 104.05 | 104.05 | 103.60 | 103.60 | 103.60 | -1.47% | 209 |
| Mar 18, 2026 | 106.40 | 106.40 | 104.85 | 105.15 | 105.15 | -0.05% | 38 |
| Mar 17, 2026 | 104.05 | 105.35 | 104.05 | 105.20 | 105.20 | 0.14% | 65 |
| Mar 16, 2026 | 105.20 | 105.20 | 104.75 | 105.05 | 105.05 | 0.67% | 260 |
| Mar 13, 2026 | 105.20 | 105.85 | 104.15 | 104.35 | 104.35 | -0.33% | 502 |
| Mar 12, 2026 | 105.65 | 106.15 | 104.70 | 104.70 | 104.70 | -0.57% | 544 |
| Mar 11, 2026 | 105.45 | 105.45 | 105.15 | 105.30 | 105.30 | -1.03% | 141 |
| Mar 10, 2026 | 106.45 | 106.65 | 106.35 | 106.40 | 106.40 | 1.00% | 39 |
| Mar 9, 2026 | 107.25 | 107.25 | 104.00 | 105.35 | 105.35 | -1.31% | 898 |
| Mar 6, 2026 | 106.45 | 107.10 | 106.25 | 106.75 | 106.75 | -2.51% | 424 |
| Mar 5, 2026 | 110.65 | 110.65 | 109.50 | 109.50 | 109.50 | -0.45% | 92 |
| Mar 4, 2026 | 109.95 | 110.35 | 108.50 | 110.00 | 110.00 | 0.82% | 764 |
| Mar 3, 2026 | 110.00 | 110.00 | 108.30 | 109.10 | 109.10 | -0.64% | 141 |
| Mar 2, 2026 | 110.35 | 110.35 | 108.35 | 109.80 | 109.80 | 0.83% | 191 |
| Feb 27, 2026 | 111.65 | 111.65 | 108.45 | 108.90 | 108.90 | -1.67% | 327 |
| Feb 26, 2026 | 110.25 | 111.45 | 109.65 | 110.75 | 110.75 | 2.12% | 391 |
| Feb 25, 2026 | 109.45 | 109.45 | 107.65 | 108.45 | 108.45 | - | 10 |
| Feb 24, 2026 | 107.95 | 109.00 | 107.25 | 108.45 | 108.45 | 0.28% | 693 |
| Feb 23, 2026 | 110.00 | 110.00 | 108.15 | 108.15 | 107.79 | -1.05% | 179 |
| Feb 20, 2026 | 110.60 | 110.75 | 109.30 | 109.30 | 108.93 | -0.59% | 620 |
| Feb 19, 2026 | 110.10 | 110.25 | 108.90 | 109.95 | 109.58 | 0.23% | 258 |
| Feb 18, 2026 | 108.65 | 110.15 | 108.55 | 109.70 | 109.33 | 0.09% | 301 |
| Feb 17, 2026 | 108.35 | 110.00 | 108.30 | 109.60 | 109.23 | 2.00% | 41 |
| Feb 16, 2026 | 109.10 | 109.50 | 107.40 | 107.45 | 107.09 | -0.92% | 298 |
| Feb 13, 2026 | 107.85 | 108.45 | 105.40 | 108.45 | 108.08 | 1.02% | 1,208 |
| Feb 12, 2026 | 107.35 | 108.40 | 107.35 | 107.35 | 106.99 | -2.67% | 628 |
| Feb 11, 2026 | 108.95 | 110.30 | 108.70 | 110.30 | 109.93 | -0.41% | 514 |
| Feb 10, 2026 | 105.45 | 111.05 | 105.45 | 110.75 | 110.38 | -7.48% | 81 |
| Feb 9, 2026 | 119.25 | 119.95 | 119.25 | 119.70 | 119.30 | -0.21% | 312 |
| Feb 6, 2026 | 117.95 | 119.95 | 117.90 | 119.95 | 119.55 | 0.93% | 72 |
| Feb 5, 2026 | 118.80 | 118.85 | 118.65 | 118.85 | 118.45 | 0.42% | 36 |
| Feb 4, 2026 | 118.35 | 118.35 | 116.80 | 118.35 | 117.95 | 0.21% | 17 |
| Feb 3, 2026 | 119.05 | 119.10 | 117.20 | 118.10 | 117.70 | -0.17% | 559 |
| Feb 2, 2026 | 117.00 | 118.50 | 117.00 | 118.30 | 117.90 | 2.65% | 51 |
| Jan 30, 2026 | 113.95 | 115.45 | 113.90 | 115.25 | 114.86 | 1.27% | 253 |
| Jan 29, 2026 | 114.15 | 114.75 | 112.95 | 113.80 | 113.42 | 1.38% | 290 |
| Jan 28, 2026 | 117.60 | 119.95 | 110.05 | 112.25 | 111.87 | -4.79% | 241 |
| Jan 27, 2026 | 120.70 | 121.05 | 117.70 | 117.90 | 117.50 | -1.79% | 525 |
| Jan 26, 2026 | 119.50 | 120.50 | 119.50 | 120.05 | 119.65 | -0.08% | 168 |
| Jan 23, 2026 | 122.15 | 122.30 | 120.10 | 120.15 | 119.75 | -0.95% | 245 |
| Jan 22, 2026 | 122.35 | 123.00 | 121.10 | 121.30 | 120.89 | 1.72% | 272 |
| Jan 21, 2026 | 119.30 | 120.25 | 117.90 | 119.25 | 118.85 | -2.01% | 775 |
| Jan 20, 2026 | 124.00 | 124.00 | 121.60 | 121.70 | 121.29 | -2.13% | 103 |
| Jan 19, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 123.93 | -0.96% | - |