Xylem Inc. (FRA:XY6)
Germany · Delayed Price · Currency is EUR 122.95
+0.30 (0.24%)
At close: Sep 30, 2025
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 69 |
| Sep 24, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 0.17% | 69 |
| 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 |
| Aug 13, 2025 | 122.55 | 122.55 | 122.25 | 122.25 | 121.91 | -1.33% | 22 |
| Aug 12, 2025 | 123.30 | 123.90 | 123.30 | 123.90 | 123.56 | 0.90% | 55 |
| Aug 11, 2025 | 122.05 | 123.15 | 122.05 | 122.80 | 122.46 | -0.24% | 26 |
| Aug 8, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 122.76 | 0.20% | - |
| Aug 7, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.51 | -0.89% | - |
| Aug 6, 2025 | 124.20 | 124.20 | 123.00 | 123.95 | 123.61 | -1.04% | 728 |
| Aug 5, 2025 | 124.75 | 125.25 | 124.75 | 125.25 | 124.90 | 0.52% | 250 |
| Aug 4, 2025 | 122.85 | 125.05 | 122.85 | 124.60 | 124.25 | 1.30% | 214 |
| Aug 1, 2025 | 126.05 | 126.05 | 121.70 | 123.00 | 122.66 | 7.00% | 300 |
| Jul 31, 2025 | 115.00 | 115.00 | 114.95 | 114.95 | 114.63 | -0.17% | 70 |
| Jul 30, 2025 | 114.20 | 115.15 | 114.20 | 115.15 | 114.83 | 0.48% | 44 |
| Jul 29, 2025 | 114.20 | 114.60 | 114.20 | 114.60 | 114.28 | 0.84% | 44 |
| Jul 28, 2025 | 113.20 | 113.65 | 113.10 | 113.65 | 113.33 | 1.88% | 226 |
| Jul 25, 2025 | 111.75 | 111.75 | 111.55 | 111.55 | 111.24 | -0.18% | 86 |
| Jul 24, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.44 | -0.04% | - |
| Jul 23, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.49 | -0.75% | - |
| Jul 22, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.34 | -1.36% | - |