Xylem Inc. (ETR:XY6)
Germany · Delayed Price · Currency is EUR 118.30
+3.05 (2.65%)
Feb 2, 2026, 5:35 PM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 113.95 | 115.45 | 113.90 | 115.25 | 115.25 | 1.27% | 253 |
| Jan 29, 2026 | 114.15 | 114.75 | 112.95 | 113.80 | 113.80 | 1.38% | 290 |
| Jan 28, 2026 | 117.60 | 119.95 | 110.05 | 112.25 | 112.25 | -4.79% | 241 |
| Jan 27, 2026 | 120.70 | 121.05 | 117.70 | 117.90 | 117.90 | -1.79% | 525 |
| Jan 26, 2026 | 119.50 | 120.50 | 119.50 | 120.05 | 120.05 | -0.08% | 168 |
| Jan 23, 2026 | 122.15 | 122.30 | 120.10 | 120.15 | 120.15 | -0.95% | 245 |
| Jan 22, 2026 | 122.35 | 123.00 | 121.10 | 121.30 | 121.30 | 1.72% | 272 |
| Jan 21, 2026 | 119.30 | 120.25 | 117.90 | 119.25 | 119.25 | -2.01% | 775 |
| Jan 20, 2026 | 124.00 | 124.00 | 121.60 | 121.70 | 121.70 | -2.13% | 103 |
| Jan 19, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -0.96% | - |
| Jan 16, 2026 | 124.60 | 125.55 | 124.60 | 125.55 | 125.55 | 2.07% | 130 |
| Jan 15, 2026 | 122.15 | 123.00 | 122.15 | 123.00 | 123.00 | 2.29% | 112 |
| Jan 14, 2026 | 120.85 | 120.85 | 119.85 | 120.25 | 120.25 | 0.67% | 203 |
| Jan 13, 2026 | 119.75 | 119.75 | 119.45 | 119.45 | 119.45 | 0.08% | 922 |
| Jan 12, 2026 | 119.65 | 119.85 | 118.95 | 119.35 | 119.35 | -1.00% | 162 |
| Jan 9, 2026 | 121.55 | 121.80 | 120.10 | 120.55 | 120.55 | -0.58% | 398 |
| Jan 8, 2026 | 119.90 | 121.25 | 119.90 | 121.25 | 121.25 | 1.08% | 5 |
| Jan 7, 2026 | 121.25 | 121.25 | 119.95 | 119.95 | 119.95 | 0.88% | 21 |
| Jan 6, 2026 | 119.40 | 119.40 | 117.60 | 118.90 | 118.90 | 0.30% | 125 |
| Jan 5, 2026 | 118.30 | 119.00 | 117.95 | 118.55 | 118.55 | 1.59% | 569 |
| Jan 2, 2026 | 116.80 | 117.35 | 116.20 | 116.70 | 116.70 | -1.06% | 249 |
| Dec 30, 2025 | 118.65 | 118.80 | 116.40 | 117.95 | 117.95 | 0.08% | 74 |
| Dec 29, 2025 | 117.20 | 118.10 | 117.15 | 117.85 | 117.85 | 0.13% | 319 |
| Dec 23, 2025 | 118.05 | 118.05 | 117.70 | 117.70 | 117.70 | -0.63% | 80 |
| Dec 22, 2025 | 117.70 | 118.55 | 117.70 | 118.45 | 118.45 | 0.81% | 680 |
| Dec 19, 2025 | 116.80 | 117.50 | 116.80 | 117.50 | 117.50 | -0.21% | 140 |
| Dec 18, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 1.25% | 10 |
| Dec 17, 2025 | 118.50 | 118.55 | 116.30 | 116.30 | 116.30 | -0.21% | 233 |
| Dec 16, 2025 | 117.20 | 117.70 | 116.55 | 116.55 | 116.55 | -0.04% | 488 |
| Dec 15, 2025 | 117.00 | 117.00 | 116.60 | 116.60 | 116.60 | 0.13% | 114 |
| Dec 12, 2025 | 119.05 | 119.30 | 116.45 | 116.45 | 116.45 | -2.18% | 342 |
| Dec 11, 2025 | 118.70 | 119.90 | 118.70 | 119.05 | 119.05 | 0.98% | 91,043 |
| Dec 10, 2025 | 117.25 | 117.90 | 117.20 | 117.90 | 117.90 | -1.09% | 110 |
| Dec 9, 2025 | 119.65 | 119.65 | 119.20 | 119.20 | 119.20 | -0.79% | 44 |
| Dec 8, 2025 | 119.10 | 120.15 | 119.10 | 120.15 | 120.15 | -0.12% | 5 |
| Dec 5, 2025 | 120.80 | 120.80 | 120.30 | 120.30 | 120.30 | -0.25% | 100 |
| Dec 4, 2025 | 120.35 | 120.60 | 120.35 | 120.60 | 120.60 | 0.21% | 83 |
| Dec 3, 2025 | 119.75 | 120.80 | 119.35 | 120.35 | 120.35 | 0.46% | 260 |
| Dec 2, 2025 | 119.65 | 120.70 | 119.30 | 119.80 | 119.80 | -0.70% | 132 |
| Dec 1, 2025 | 120.40 | 120.70 | 119.65 | 120.65 | 120.65 | -0.82% | 202 |
| Nov 28, 2025 | 121.60 | 122.75 | 120.25 | 121.65 | 121.65 | 0.12% | 1,272 |
| Nov 27, 2025 | 120.05 | 122.00 | 117.95 | 121.50 | 121.50 | -0.53% | 1,684 |
| Nov 26, 2025 | 123.10 | 123.20 | 121.85 | 122.15 | 122.15 | -0.85% | 251 |
| Nov 25, 2025 | 122.30 | 123.30 | 122.30 | 123.20 | 123.20 | 0.41% | 209 |
| Nov 24, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.35 | 1.20% | - |
| Nov 21, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 120.91 | 0.66% | - |
| Nov 20, 2025 | 122.35 | 122.35 | 120.45 | 120.45 | 120.11 | - | 57 |
| Nov 19, 2025 | 122.55 | 122.55 | 120.45 | 120.45 | 120.11 | -0.70% | 162 |
| Nov 18, 2025 | 120.45 | 121.30 | 120.45 | 121.30 | 120.96 | -1.10% | 3 |
| Nov 17, 2025 | 122.80 | 123.00 | 122.65 | 122.65 | 122.30 | -2.04% | 2 |