Xylem Inc. (ETR:XY6)
Germany · Delayed Price · Currency is EUR 118.20
+0.70 (0.60%)
Dec 22, 2025, 5:48 PM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 124.90 | 125.65 | 124.65 | 125.20 | 124.85 | -2.19% | 8,690 |
| Nov 13, 2025 | 129.55 | 129.55 | 127.55 | 128.00 | 127.64 | -2.07% | 116 |
| Nov 12, 2025 | 130.35 | 130.75 | 128.95 | 130.70 | 130.33 | 0.85% | 327 |
| Nov 11, 2025 | 130.90 | 130.90 | 129.60 | 129.60 | 129.23 | -0.19% | 18 |
| Nov 10, 2025 | 131.60 | 132.15 | 129.85 | 129.85 | 129.48 | 0.27% | 94 |
| Nov 7, 2025 | 127.75 | 131.05 | 127.75 | 129.50 | 129.13 | -0.65% | 34 |
| Nov 6, 2025 | 130.40 | 130.65 | 130.35 | 130.35 | 129.98 | -0.04% | 18 |
| Nov 5, 2025 | 129.70 | 130.60 | 129.60 | 130.40 | 130.03 | 1.28% | 581 |
| Nov 4, 2025 | 128.40 | 129.25 | 128.40 | 128.75 | 128.39 | -0.96% | 499 |
| Nov 3, 2025 | 130.45 | 131.65 | 129.45 | 130.00 | 129.63 | -0.50% | 497 |
| Oct 31, 2025 | 132.20 | 132.20 | 130.60 | 130.65 | 130.28 | -0.99% | 326 |
| Oct 30, 2025 | 130.90 | 133.15 | 130.90 | 131.95 | 131.58 | 0.73% | 382 |
| Oct 29, 2025 | 131.70 | 131.70 | 131.00 | 131.00 | 130.63 | 1.24% | 54 |
| Oct 28, 2025 | 126.45 | 130.00 | 125.60 | 129.40 | 129.03 | 1.05% | 862 |
| Oct 27, 2025 | 128.65 | 128.65 | 127.95 | 128.05 | 127.69 | 0.43% | 1,560 |
| Oct 24, 2025 | 126.60 | 127.80 | 126.60 | 127.50 | 127.14 | 0.79% | 82 |
| Oct 23, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.14 | -0.71% | 48 |
| Oct 22, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.04 | 0.51% | - |
| Oct 21, 2025 | 126.85 | 126.90 | 126.75 | 126.75 | 126.39 | 1.00% | 44 |
| Oct 20, 2025 | 125.85 | 125.85 | 125.50 | 125.50 | 125.14 | 0.76% | 12 |
| Oct 17, 2025 | 122.25 | 124.85 | 122.25 | 124.55 | 124.20 | 0.48% | 177 |
| Oct 16, 2025 | 125.80 | 125.80 | 123.35 | 123.95 | 123.60 | -1.24% | 77 |
| Oct 15, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.14 | -0.04% | - |
| Oct 14, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.19 | -0.91% | - |
| Oct 13, 2025 | 126.75 | 127.75 | 125.65 | 126.70 | 126.34 | 1.28% | 316 |