Xylem Inc. (FRA:XY6)
Germany · Delayed Price · Currency is EUR 121.05
+2.45 (2.07%)
At close: Jan 9, 2026
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 120.55 | 121.05 | 120.55 | 121.05 | 121.05 | 2.07% | 101 |
| Jan 8, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.58% | 1 |
| Jan 7, 2026 | 120.35 | 120.50 | 120.35 | 120.50 | 120.50 | 1.86% | 47 |
| Jan 6, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.80% | - |
| Jan 5, 2026 | 117.20 | 119.25 | 117.20 | 119.25 | 119.25 | 2.93% | 787 |
| Jan 2, 2026 | 116.15 | 117.20 | 115.85 | 115.85 | 115.85 | -1.70% | 189 |
| Dec 30, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0.38% | 1 |
| Dec 29, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.25% | - |
| Dec 23, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.25% | - |
| Dec 22, 2025 | 117.85 | 118.00 | 117.75 | 118.00 | 118.00 | 0.81% | 637 |
| Dec 19, 2025 | 116.90 | 117.05 | 116.90 | 117.05 | 117.05 | 0.04% | 55 |
| Dec 18, 2025 | 116.45 | 117.00 | 116.45 | 117.00 | 117.00 | -0.51% | 34 |
| Dec 17, 2025 | 117.20 | 117.60 | 117.20 | 117.60 | 117.60 | 0.68% | 50 |
| Dec 16, 2025 | 116.60 | 118.15 | 115.80 | 116.80 | 116.80 | - | 360 |
| Dec 15, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.38% | - |
| Dec 12, 2025 | 118.90 | 119.55 | 117.25 | 117.25 | 117.25 | -0.80% | 150 |
| Dec 11, 2025 | 116.95 | 118.20 | 116.95 | 118.20 | 118.20 | 0.94% | 100 |
| Dec 10, 2025 | 117.35 | 117.35 | 117.10 | 117.10 | 117.10 | -1.18% | 85 |
| Dec 9, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.63% | - |
| Dec 8, 2025 | 119.00 | 119.25 | 119.00 | 119.25 | 119.25 | -0.54% | 3 |
| Dec 5, 2025 | 120.70 | 121.05 | 119.90 | 119.90 | 119.90 | -0.50% | 110 |
| Dec 4, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.84% | - |
| Dec 3, 2025 | 119.60 | 120.35 | 119.50 | 119.50 | 119.50 | -0.08% | 340 |
| Dec 2, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -0.33% | - |
| 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 |