Xylem Inc. (FRA:XY6)
Germany · Delayed Price · Currency is EUR 121.35
+1.65 (1.38%)
Last updated: Sep 5, 2025, 11:53 AM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 120.45 | 120.45 | 119.70 | 119.70 | - | -0.62% | 90 |
| Sep 3, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | - | -0.37% | 90 |
| Sep 2, 2025 | 121.00 | 121.00 | 120.90 | 120.90 | - | 0.92% | 90 |
| Sep 1, 2025 | 120.45 | 121.20 | 119.80 | 119.80 | - | -2.64% | 35 |
| Aug 29, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | - | -0.28% | 230 |
| Aug 28, 2025 | 123.90 | 123.90 | 123.40 | 123.40 | - | -0.08% | 230 |
| Aug 27, 2025 | 123.20 | 123.95 | 123.20 | 123.50 | - | 1.11% | 190 |
| Aug 26, 2025 | 122.30 | 122.30 | 122.15 | 122.15 | - | 0.25% | 47 |
| Aug 25, 2025 | 122.60 | 122.60 | 121.85 | 121.85 | - | 0.70% | 305 |
| Aug 22, 2025 | 120.75 | 121.00 | 120.75 | 121.00 | - | -0.49% | 306 |
| Aug 21, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | - | 0.08% | 20 |
| Aug 20, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | - | 0.25% | 445 |
| Aug 19, 2025 | 120.45 | 121.80 | 120.45 | 121.20 | - | 0.41% | 445 |
| Aug 18, 2025 | 120.75 | 120.75 | 120.70 | 120.70 | - | -0.78% | 17 |
| Aug 15, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | - | -1.10% | 170 |
| Aug 14, 2025 | 122.30 | 123.00 | 122.30 | 123.00 | - | 0.61% | 170 |
| Aug 13, 2025 | 122.55 | 122.55 | 122.25 | 122.25 | - | -1.33% | 22 |
| Aug 12, 2025 | 123.30 | 123.90 | 123.30 | 123.90 | - | 0.90% | 55 |
| Aug 11, 2025 | 122.05 | 123.15 | 122.05 | 122.80 | - | -0.24% | 26 |
| Aug 8, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | - | 0.20% | 728 |
| Aug 7, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | - | -0.89% | - |
| Aug 6, 2025 | 124.20 | 124.20 | 123.00 | 123.95 | - | -1.04% | 728 |
| Aug 5, 2025 | 124.75 | 125.25 | 124.75 | 125.25 | - | 0.52% | 250 |
| Aug 4, 2025 | 122.85 | 125.05 | 122.85 | 124.60 | - | 1.30% | 214 |
| Aug 1, 2025 | 126.05 | 126.05 | 121.70 | 123.00 | - | 7.00% | 300 |
| Jul 31, 2025 | 115.00 | 115.00 | 114.95 | 114.95 | - | -0.17% | 70 |
| Jul 30, 2025 | 114.20 | 115.15 | 114.20 | 115.15 | - | 0.48% | 44 |
| Jul 29, 2025 | 114.20 | 114.60 | 114.20 | 114.60 | - | 0.84% | 44 |
| Jul 28, 2025 | 113.20 | 113.65 | 113.10 | 113.65 | - | 1.88% | 226 |
| Jul 25, 2025 | 111.75 | 111.75 | 111.55 | 111.55 | - | -0.18% | 86 |
| Jul 24, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | - | -0.04% | - |
| Jul 23, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | -0.75% | 18 |
| Jul 22, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | - | -1.36% | - |
| Jul 21, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | - | - | 18 |
| Jul 18, 2025 | 113.95 | 114.20 | 113.95 | 114.20 | - | 0.04% | 3 |
| Jul 17, 2025 | 112.00 | 114.15 | 112.00 | 114.15 | - | 2.06% | 20 |
| Jul 16, 2025 | 111.25 | 111.85 | 111.25 | 111.85 | - | -1.45% | 50 |
| Jul 15, 2025 | 112.20 | 113.50 | 112.20 | 113.50 | - | 1.29% | 194 |
| Jul 14, 2025 | 111.65 | 112.05 | 111.10 | 112.05 | - | -0.49% | 1,001 |
| Jul 11, 2025 | 112.25 | 112.60 | 112.25 | 112.60 | - | 0.81% | 10 |
| Jul 10, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | - | -0.04% | 270 |
| Jul 9, 2025 | 111.90 | 112.40 | 111.75 | 111.75 | - | 0.22% | 270 |
| Jul 8, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | - | -1.02% | 8 |
| Jul 7, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | - | 0.72% | 8 |
| Jul 4, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | - | 0.22% | 8 |
| Jul 3, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | - | 0.31% | 8 |
| Jul 2, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | - | -0.40% | - |
| Jul 1, 2025 | 109.40 | 111.70 | 109.40 | 111.70 | - | 1.92% | 8 |
| Jun 30, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | - | -1.04% | - |
| Jun 27, 2025 | 110.75 | 110.75 | 110.75 | 110.75 | - | -0.58% | 138 |