Xylem Inc. (FRA:XY6)
Germany · Delayed Price · Currency is EUR 127.70
-0.25 (-0.20%)
Last updated: Oct 23, 2025, 8:05 AM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 126.15 | 127.70 | 126.15 | 127.70 | 127.70 | -0.20% | 25 |
| Oct 21, 2025 | 125.95 | 127.95 | 125.95 | 127.95 | 127.95 | 2.07% | 80 |
| Oct 20, 2025 | 124.75 | 125.50 | 124.75 | 125.35 | 125.35 | 1.21% | 160 |
| Oct 17, 2025 | 122.05 | 123.85 | 122.05 | 123.85 | 123.85 | -1.43% | 176 |
| Oct 16, 2025 | 124.35 | 125.65 | 124.35 | 125.65 | 125.65 | -0.67% | 8 |
| Oct 15, 2025 | 126.30 | 126.50 | 126.30 | 126.50 | 126.50 | 1.24% | 130 |
| Oct 14, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -0.83% | 40 |
| Oct 13, 2025 | 125.25 | 126.00 | 125.25 | 126.00 | 126.00 | -0.94% | 40 |
| Oct 10, 2025 | 126.30 | 127.20 | 126.30 | 127.20 | 127.20 | 0.43% | 10 |
| Oct 9, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -0.86% | 43 |
| Oct 8, 2025 | 127.35 | 127.75 | 127.35 | 127.75 | 127.75 | -0.27% | 43 |
| Oct 7, 2025 | 127.90 | 128.10 | 127.90 | 128.10 | 128.10 | -0.58% | 445 |
| Oct 6, 2025 | 127.80 | 128.85 | 127.80 | 128.85 | 128.85 | 1.38% | 18 |
| Oct 3, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.71% | 96 |
| Oct 2, 2025 | 125.80 | 126.20 | 125.80 | 126.20 | 126.20 | 0.92% | 96 |
| Oct 1, 2025 | 124.90 | 125.05 | 124.70 | 125.05 | 125.05 | 1.71% | 71 |
| Sep 30, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.24% | 1 |
| Sep 29, 2025 | 122.10 | 122.65 | 122.10 | 122.65 | 122.65 | 1.49% | 21 |
| Sep 26, 2025 | 121.10 | 121.10 | 120.85 | 120.85 | 120.85 | 0.50% | 42 |
| Sep 25, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -0.87% | 345 |
| Sep 24, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 0.17% | 228 |
| Sep 23, 2025 | 121.45 | 121.45 | 121.10 | 121.10 | 121.10 | 0.25% | 69 |
| Sep 22, 2025 | 121.35 | 121.80 | 120.80 | 120.80 | 120.80 | 0.17% | 40 |
| Sep 19, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.66% | 125 |
| Sep 18, 2025 | 119.80 | 121.40 | 119.80 | 121.40 | 121.40 | 2.27% | 125 |
| Sep 17, 2025 | 118.45 | 118.70 | 118.45 | 118.70 | 118.70 | -1.37% | 150 |
| Sep 16, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 0.50% | 475 |
| Sep 15, 2025 | 120.50 | 120.50 | 119.75 | 119.75 | 119.75 | -0.83% | 475 |
| Sep 12, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 2.68% | 50 |
| Sep 11, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.13% | 50 |
| Sep 10, 2025 | 117.60 | 117.60 | 117.45 | 117.45 | 117.45 | -1.14% | 50 |
| Sep 9, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -0.83% | 60 |
| Sep 8, 2025 | 119.75 | 119.80 | 119.75 | 119.80 | 119.80 | -1.28% | 60 |
| Sep 5, 2025 | 121.40 | 121.40 | 121.35 | 121.35 | 121.35 | 1.38% | 85 |
| Sep 4, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.62% | 90 |
| Sep 3, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -0.37% | 90 |
| Sep 2, 2025 | 121.00 | 121.00 | 120.90 | 120.90 | 120.90 | 0.92% | 90 |
| Sep 1, 2025 | 120.45 | 121.20 | 119.80 | 119.80 | 119.80 | -2.64% | 35 |
| Aug 29, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.28% | - |
| Aug 28, 2025 | 123.90 | 123.90 | 123.40 | 123.40 | 123.40 | -0.08% | 230 |
| Aug 27, 2025 | 123.20 | 123.95 | 123.20 | 123.50 | 123.16 | 1.11% | 190 |
| Aug 26, 2025 | 122.30 | 122.30 | 122.15 | 122.15 | 121.81 | 0.25% | 47 |
| Aug 25, 2025 | 122.60 | 122.60 | 121.85 | 121.85 | 121.51 | 0.70% | 305 |
| Aug 22, 2025 | 120.75 | 121.00 | 120.75 | 121.00 | 120.66 | -0.49% | 306 |
| Aug 21, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.26 | 0.08% | 20 |
| Aug 20, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.16 | 0.25% | - |
| Aug 19, 2025 | 120.45 | 121.80 | 120.45 | 121.20 | 120.86 | 0.41% | 445 |
| Aug 18, 2025 | 120.75 | 120.75 | 120.70 | 120.70 | 120.36 | -0.78% | 17 |
| Aug 15, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.31 | -1.10% | - |
| Aug 14, 2025 | 122.30 | 123.00 | 122.30 | 123.00 | 122.66 | 0.61% | 170 |