Xylem Inc. (FRA:XY6)
Germany · Delayed Price · Currency is EUR 119.60
-0.40 (-0.33%)
Last updated: Dec 2, 2025, 8:03 AM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.48% | - |
| Nov 28, 2025 | 121.70 | 121.80 | 121.70 | 121.80 | 121.80 | 0.25% | 15 |
| Nov 27, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.65% | - |
| Nov 26, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.29% | - |
| Nov 25, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 0.25% | - |
| Nov 24, 2025 | 122.30 | 122.35 | 122.30 | 122.35 | 122.00 | 1.87% | 8 |
| Nov 21, 2025 | 119.70 | 120.10 | 119.70 | 120.10 | 119.76 | -1.64% | 60 |
| Nov 20, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 121.75 | 1.33% | - |
| Nov 19, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.16 | 0.96% | - |
| Nov 18, 2025 | 120.30 | 120.30 | 119.35 | 119.35 | 119.01 | -1.36% | 250 |
| Nov 17, 2025 | 123.15 | 123.15 | 121.00 | 121.00 | 120.66 | -2.81% | 10 |
| Nov 14, 2025 | 126.20 | 126.20 | 124.35 | 124.50 | 124.15 | -3.08% | 443 |
| Nov 13, 2025 | 129.35 | 129.35 | 128.45 | 128.45 | 128.09 | -0.39% | 60 |
| Nov 12, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.58 | -1.15% | 1 |
| Nov 11, 2025 | 129.85 | 130.45 | 129.85 | 130.45 | 130.08 | -0.53% | 10 |
| Nov 10, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 130.78 | 0.92% | 1 |
| Nov 7, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.58 | - | - |
| Nov 6, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.58 | -0.15% | - |
| Nov 5, 2025 | 129.85 | 130.15 | 129.85 | 130.15 | 129.78 | 1.96% | 155 |
| Nov 4, 2025 | 127.75 | 127.75 | 127.65 | 127.65 | 127.29 | -2.33% | 100 |
| Nov 3, 2025 | 130.30 | 131.25 | 130.30 | 130.70 | 130.33 | -0.19% | 430 |
| Oct 31, 2025 | 131.25 | 131.60 | 130.95 | 130.95 | 130.58 | -0.42% | 238 |
| Oct 30, 2025 | 130.95 | 133.60 | 130.95 | 131.50 | 131.13 | 1.94% | 204 |
| Oct 29, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.63 | 1.10% | - |
| Oct 28, 2025 | 127.30 | 130.00 | 126.00 | 127.60 | 127.24 | -0.20% | 306 |
| Oct 27, 2025 | 127.85 | 128.90 | 126.85 | 127.85 | 127.49 | 0.87% | 497 |
| Oct 24, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.39 | 0.84% | - |
| Oct 23, 2025 | 125.75 | 125.75 | 125.70 | 125.70 | 125.34 | -1.57% | 285 |
| Oct 22, 2025 | 126.15 | 127.70 | 126.15 | 127.70 | 127.34 | -0.20% | 25 |
| Oct 21, 2025 | 125.95 | 127.95 | 125.95 | 127.95 | 127.59 | 2.07% | 80 |
| Oct 20, 2025 | 124.75 | 125.50 | 124.75 | 125.35 | 124.99 | 1.21% | 160 |
| Oct 17, 2025 | 122.05 | 123.85 | 122.05 | 123.85 | 123.50 | -1.43% | 176 |
| Oct 16, 2025 | 124.35 | 125.65 | 124.35 | 125.65 | 125.29 | -0.67% | 8 |
| Oct 15, 2025 | 126.30 | 126.50 | 126.30 | 126.50 | 126.14 | 1.24% | 130 |
| Oct 14, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.60 | -0.83% | - |
| Oct 13, 2025 | 125.25 | 126.00 | 125.25 | 126.00 | 125.64 | -0.94% | 40 |
| Oct 10, 2025 | 126.30 | 127.20 | 126.30 | 127.20 | 126.84 | 0.43% | 10 |
| Oct 9, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.29 | -0.86% | - |
| Oct 8, 2025 | 127.35 | 127.75 | 127.35 | 127.75 | 127.39 | -0.27% | 43 |
| Oct 7, 2025 | 127.90 | 128.10 | 127.90 | 128.10 | 127.74 | -0.58% | 445 |
| Oct 6, 2025 | 127.80 | 128.85 | 127.80 | 128.85 | 128.48 | 1.38% | 18 |
| Oct 3, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 126.74 | 0.71% | - |
| Oct 2, 2025 | 125.80 | 126.20 | 125.80 | 126.20 | 125.84 | 0.92% | 96 |
| Oct 1, 2025 | 124.90 | 125.05 | 124.70 | 125.05 | 124.70 | 1.71% | 71 |
| Sep 30, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.60 | 0.24% | 1 |
| Sep 29, 2025 | 122.10 | 122.65 | 122.10 | 122.65 | 122.30 | 1.49% | 21 |
| Sep 26, 2025 | 121.10 | 121.10 | 120.85 | 120.85 | 120.51 | 0.50% | 42 |
| Sep 25, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 119.91 | -0.87% | - |
| Sep 24, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 120.96 | 0.17% | - |
| Sep 23, 2025 | 121.45 | 121.45 | 121.10 | 121.10 | 120.76 | 0.25% | 69 |