Xylem Inc. (ETR:XY6)
Germany · Delayed Price · Currency is EUR 120.10
+1.75 (1.48%)
Sep 17, 2025, 5:35 PM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 123.55 | 123.55 | 123.05 | 123.05 | 123.05 | -1.05% | 107 |
| Aug 27, 2025 | 123.15 | 124.35 | 123.15 | 124.35 | 124.01 | 1.06% | 3 |
| Aug 26, 2025 | 122.20 | 123.05 | 122.20 | 123.05 | 122.71 | 0.12% | 50 |
| Aug 25, 2025 | 123.15 | 123.85 | 122.90 | 122.90 | 122.56 | - | 143 |
| Aug 22, 2025 | 121.00 | 122.90 | 121.00 | 122.90 | 122.56 | 1.15% | 52 |
| Aug 21, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.17 | -0.29% | - |
| Aug 20, 2025 | 120.75 | 121.85 | 120.75 | 121.85 | 121.51 | 0.25% | 2 |
| Aug 19, 2025 | 120.60 | 121.55 | 120.60 | 121.55 | 121.22 | 0.87% | 22 |
| Aug 18, 2025 | 120.05 | 121.00 | 120.05 | 120.50 | 120.17 | -0.58% | 47 |
| Aug 15, 2025 | 122.40 | 122.45 | 120.90 | 121.20 | 120.87 | -0.49% | 52 |
| Aug 14, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.46 | 0.70% | - |
| Aug 13, 2025 | 121.15 | 121.15 | 120.75 | 120.95 | 120.62 | -1.63% | 274 |
| Aug 12, 2025 | 122.95 | 124.25 | 122.95 | 122.95 | 122.61 | 0.20% | 151 |
| Aug 11, 2025 | 122.80 | 123.60 | 122.05 | 122.70 | 122.36 | -0.32% | 497 |
| Aug 8, 2025 | 124.05 | 124.40 | 123.10 | 123.10 | 122.76 | -0.12% | 318 |
| Aug 7, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 122.91 | -0.28% | - |
| Aug 6, 2025 | 125.20 | 125.20 | 123.00 | 123.60 | 123.26 | 0.12% | 3,415 |
| Aug 5, 2025 | 124.25 | 125.80 | 123.45 | 123.45 | 123.11 | -0.92% | 128 |
| Aug 4, 2025 | 122.60 | 124.80 | 122.60 | 124.60 | 124.26 | 2.21% | 644 |
| Aug 1, 2025 | 122.35 | 122.35 | 121.90 | 121.90 | 121.56 | 6.74% | 39 |
| Jul 30, 2025 | 114.15 | 114.20 | 114.15 | 114.20 | 113.88 | 0.04% | 48 |
| Jul 29, 2025 | 114.95 | 114.95 | 114.15 | 114.15 | 113.83 | 0.13% | 5 |
| Jul 28, 2025 | 113.55 | 114.00 | 113.55 | 114.00 | 113.68 | 1.33% | 31 |
| Jul 25, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.19 | 0.85% | - |
| Jul 24, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.24 | -0.40% | - |
| Jul 23, 2025 | 112.40 | 112.40 | 111.65 | 112.00 | 111.69 | -1.84% | 93 |
| Jul 21, 2025 | 114.95 | 114.95 | 113.60 | 114.10 | 113.78 | -2.73% | 133 |
| Jul 18, 2025 | 115.00 | 117.30 | 115.00 | 117.30 | 116.98 | 3.58% | 6 |
| Jul 17, 2025 | 112.60 | 113.25 | 112.60 | 113.25 | 112.94 | 3.24% | 99 |
| Jul 16, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.40 | -2.62% | 60 |
| Jul 15, 2025 | 113.05 | 113.20 | 112.65 | 112.65 | 112.34 | 0.49% | 60 |
| Jul 14, 2025 | 112.40 | 112.40 | 111.55 | 112.10 | 111.79 | 0.09% | 69 |
| Jul 11, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 111.69 | -1.19% | 16 |
| Jul 10, 2025 | 111.10 | 113.35 | 111.10 | 113.35 | 113.04 | 1.39% | 5 |
| Jul 9, 2025 | 112.30 | 112.30 | 111.80 | 111.80 | 111.49 | -0.93% | 1 |
| Jul 8, 2025 | 111.10 | 112.95 | 111.05 | 112.85 | 112.54 | 0.62% | 295 |
| Jul 7, 2025 | 112.15 | 112.75 | 112.15 | 112.15 | 111.84 | 0.18% | 23 |
| Jul 4, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.64 | -0.71% | - |