Xylem Inc. (VIE:XYL)
Austria · Delayed Price · Currency is EUR 109.20
+0.10 (0.09%)
Last updated: Mar 4, 2026, 9:05 AM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 109.60 | 109.60 | 109.05 | 109.10 | 109.10 | -0.50% | - |
| Mar 2, 2026 | 109.25 | 109.65 | 109.15 | 109.65 | 109.65 | 0.73% | 8 |
| Feb 27, 2026 | 111.10 | 111.55 | 108.85 | 108.85 | 108.85 | -1.80% | 7 |
| Feb 26, 2026 | 109.60 | 110.85 | 109.60 | 110.85 | 110.85 | 2.21% | 9 |
| Feb 25, 2026 | 108.40 | 109.20 | 108.40 | 108.45 | 108.45 | 0.05% | - |
| Feb 24, 2026 | 107.60 | 108.40 | 107.60 | 108.40 | 108.40 | -1.19% | 67 |
| Feb 20, 2026 | 110.35 | 110.35 | 109.70 | 109.70 | 109.34 | -0.09% | - |
| Feb 19, 2026 | 110.05 | 110.05 | 108.70 | 109.80 | 109.44 | - | - |
| Feb 18, 2026 | 108.65 | 109.80 | 108.25 | 109.80 | 109.44 | 0.27% | - |
| Feb 17, 2026 | 108.85 | 109.50 | 108.85 | 109.50 | 109.14 | 0.23% | - |
| Feb 16, 2026 | 108.25 | 109.25 | 108.25 | 109.25 | 108.89 | 0.88% | - |
| Feb 13, 2026 | 106.45 | 108.30 | 105.60 | 108.30 | 107.94 | 0.93% | 225 |
| Feb 12, 2026 | 107.20 | 107.80 | 107.05 | 107.30 | 106.94 | -0.37% | - |
| Feb 11, 2026 | 108.60 | 110.20 | 107.70 | 107.70 | 107.34 | -8.77% | 131 |
| Feb 10, 2026 | 117.75 | 118.45 | 117.25 | 118.05 | 117.66 | -1.50% | 213 |
| Feb 9, 2026 | 118.90 | 119.85 | 118.90 | 119.85 | 119.45 | -0.08% | - |
| Feb 6, 2026 | 118.85 | 119.95 | 118.50 | 119.95 | 119.55 | 1.01% | - |
| Feb 5, 2026 | 118.85 | 118.85 | 118.45 | 118.75 | 118.36 | 0.30% | - |
| Feb 4, 2026 | 117.40 | 119.50 | 117.40 | 118.40 | 118.01 | 0.17% | 76 |
| Feb 3, 2026 | 118.70 | 119.00 | 118.10 | 118.20 | 117.81 | -0.08% | - |
| Feb 2, 2026 | 114.95 | 118.30 | 114.95 | 118.30 | 117.91 | 2.65% | - |
| Jan 30, 2026 | 114.00 | 115.35 | 114.00 | 115.25 | 114.87 | 1.27% | 1 |
| Jan 29, 2026 | 113.40 | 114.05 | 113.40 | 113.80 | 113.42 | 1.52% | 5 |
| Jan 28, 2026 | 117.65 | 117.80 | 112.10 | 112.10 | 111.73 | -4.92% | 85 |
| Jan 27, 2026 | 120.55 | 120.95 | 117.90 | 117.90 | 117.51 | -1.63% | 9 |
| Jan 26, 2026 | 119.75 | 119.95 | 119.00 | 119.85 | 119.45 | -0.29% | 62 |
| Jan 23, 2026 | 121.90 | 121.90 | 120.20 | 120.20 | 119.80 | -0.83% | - |
| Jan 22, 2026 | 121.70 | 122.05 | 121.20 | 121.20 | 120.80 | 1.59% | 69 |
| Jan 21, 2026 | 118.80 | 119.30 | 118.35 | 119.30 | 118.90 | -2.13% | - |
| Jan 20, 2026 | 123.25 | 123.35 | 121.90 | 121.90 | 121.50 | -1.93% | 27 |
| Jan 19, 2026 | 124.50 | 124.50 | 124.15 | 124.30 | 123.89 | -1.04% | - |
| Jan 16, 2026 | 124.80 | 125.60 | 124.70 | 125.60 | 125.18 | 2.28% | - |
| Jan 15, 2026 | 120.50 | 122.80 | 120.50 | 122.80 | 122.39 | 1.99% | - |
| Jan 14, 2026 | 120.50 | 120.50 | 120.00 | 120.40 | 120.00 | 0.75% | 1 |
| Jan 13, 2026 | 119.05 | 120.25 | 119.05 | 119.50 | 119.10 | 0.13% | 71 |
| Jan 12, 2026 | 118.85 | 119.35 | 118.60 | 119.35 | 118.95 | -1.12% | - |
| Jan 9, 2026 | 120.95 | 121.40 | 120.70 | 120.70 | 120.30 | -0.41% | 20 |
| Jan 8, 2026 | 119.20 | 121.20 | 119.15 | 121.20 | 120.80 | 1.08% | - |
| Jan 7, 2026 | 121.10 | 121.25 | 119.90 | 119.90 | 119.50 | 0.88% | - |
| Jan 6, 2026 | 119.05 | 119.05 | 118.45 | 118.85 | 118.46 | 0.17% | - |
| Jan 5, 2026 | 117.55 | 118.65 | 117.10 | 118.65 | 118.26 | 1.63% | - |
| Jan 2, 2026 | 116.20 | 117.15 | 116.20 | 116.75 | 116.36 | -0.68% | 30 |
| Dec 30, 2025 | 117.50 | 117.60 | 117.50 | 117.55 | 117.16 | -0.30% | - |
| Dec 29, 2025 | 117.30 | 117.90 | 117.30 | 117.90 | 117.51 | 0.26% | - |
| Dec 23, 2025 | 118.05 | 118.30 | 117.60 | 117.60 | 117.21 | -0.68% | - |
| Dec 22, 2025 | 117.85 | 118.40 | 117.50 | 118.40 | 118.01 | 0.85% | - |
| Dec 19, 2025 | 117.05 | 117.40 | 116.35 | 117.40 | 117.01 | -0.21% | - |
| Dec 18, 2025 | 116.95 | 117.65 | 116.95 | 117.65 | 117.26 | 1.03% | - |
| Dec 17, 2025 | 117.60 | 117.95 | 116.45 | 116.45 | 116.06 | 0.04% | - |
| Dec 16, 2025 | 117.15 | 118.20 | 116.40 | 116.40 | 116.01 | -0.26% | - |