Xylem Inc. (VIE:XYL)
Austria · Delayed Price · Currency is EUR 120.40
+0.90 (0.75%)
At close: Jan 14, 2026
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 120.50 | 120.50 | 120.00 | 120.40 | 120.40 | 0.75% | 1 |
| Jan 13, 2026 | 119.05 | 120.25 | 119.05 | 119.50 | 119.50 | 0.13% | 71 |
| Jan 12, 2026 | 118.85 | 119.35 | 118.60 | 119.35 | 119.35 | -1.12% | - |
| Jan 9, 2026 | 120.95 | 121.40 | 120.70 | 120.70 | 120.70 | -0.41% | 20 |
| Jan 8, 2026 | 119.20 | 121.20 | 119.15 | 121.20 | 121.20 | 1.08% | - |
| Jan 7, 2026 | 121.10 | 121.25 | 119.90 | 119.90 | 119.90 | 0.88% | - |
| Jan 6, 2026 | 119.05 | 119.05 | 118.45 | 118.85 | 118.85 | 0.17% | - |
| Jan 5, 2026 | 117.55 | 118.65 | 117.10 | 118.65 | 118.65 | 1.63% | - |
| Jan 2, 2026 | 116.20 | 117.15 | 116.20 | 116.75 | 116.75 | -0.68% | 30 |
| Dec 30, 2025 | 117.50 | 117.60 | 117.50 | 117.55 | 117.55 | -0.30% | - |
| Dec 29, 2025 | 117.30 | 117.90 | 117.30 | 117.90 | 117.90 | 0.26% | - |
| Dec 23, 2025 | 118.05 | 118.30 | 117.60 | 117.60 | 117.60 | -0.68% | - |
| Dec 22, 2025 | 117.85 | 118.40 | 117.50 | 118.40 | 118.40 | 0.85% | - |
| Dec 19, 2025 | 117.05 | 117.40 | 116.35 | 117.40 | 117.40 | -0.21% | - |
| Dec 18, 2025 | 116.95 | 117.65 | 116.95 | 117.65 | 117.65 | 1.03% | - |
| Dec 17, 2025 | 117.60 | 117.95 | 116.45 | 116.45 | 116.45 | 0.04% | - |
| Dec 16, 2025 | 117.15 | 118.20 | 116.40 | 116.40 | 116.40 | -0.26% | - |
| Dec 15, 2025 | 117.05 | 117.30 | 116.70 | 116.70 | 116.70 | 0.04% | - |
| Dec 12, 2025 | 119.35 | 119.40 | 116.65 | 116.65 | 116.65 | -1.89% | 81 |
| Dec 11, 2025 | 117.65 | 118.90 | 117.65 | 118.90 | 118.90 | 0.81% | - |
| Dec 10, 2025 | 117.80 | 118.10 | 117.35 | 117.95 | 117.95 | -0.92% | - |
| Dec 9, 2025 | 118.60 | 119.20 | 118.60 | 119.05 | 119.05 | -1.00% | 36 |
| Dec 8, 2025 | 119.20 | 120.25 | 118.70 | 120.25 | 120.25 | -0.12% | - |
| Dec 5, 2025 | 121.10 | 121.20 | 120.40 | 120.40 | 120.40 | -0.17% | - |
| Dec 4, 2025 | 120.70 | 121.20 | 120.60 | 120.60 | 120.60 | 0.33% | 60 |
| Dec 3, 2025 | 120.00 | 120.25 | 119.90 | 120.20 | 120.20 | 0.38% | - |
| Dec 2, 2025 | 119.90 | 120.70 | 119.75 | 119.75 | 119.75 | -0.66% | - |
| Dec 1, 2025 | 120.65 | 120.65 | 120.15 | 120.55 | 120.55 | -0.90% | 26 |
| Nov 28, 2025 | 121.90 | 122.15 | 121.30 | 121.65 | 121.65 | -0.33% | - |
| Nov 27, 2025 | 121.85 | 122.80 | 121.85 | 122.05 | 122.05 | - | 217 |
| Nov 26, 2025 | 122.45 | 122.80 | 122.05 | 122.05 | 122.05 | -1.05% | 82 |
| Nov 25, 2025 | 123.00 | 123.35 | 122.50 | 123.35 | 123.35 | 1.86% | - |
| Nov 21, 2025 | 119.75 | 121.10 | 119.75 | 121.10 | 120.75 | 0.58% | - |
| Nov 20, 2025 | 121.65 | 121.65 | 120.40 | 120.40 | 120.05 | - | - |
| Nov 19, 2025 | 121.40 | 121.60 | 120.40 | 120.40 | 120.05 | -0.04% | - |
| Nov 18, 2025 | 121.05 | 121.30 | 119.55 | 120.45 | 120.10 | -1.79% | - |
| Nov 17, 2025 | 123.50 | 123.50 | 122.35 | 122.65 | 122.30 | -1.72% | - |
| Nov 14, 2025 | 126.35 | 126.35 | 124.80 | 124.80 | 124.44 | -2.35% | - |
| Nov 13, 2025 | 129.25 | 129.25 | 127.80 | 127.80 | 127.43 | -2.18% | - |
| Nov 12, 2025 | 129.55 | 130.65 | 129.10 | 130.65 | 130.28 | 0.89% | - |
| Nov 11, 2025 | 130.55 | 130.55 | 129.50 | 129.50 | 129.13 | -0.23% | - |
| Nov 10, 2025 | 131.60 | 131.80 | 129.80 | 129.80 | 129.43 | 0.19% | - |
| Nov 7, 2025 | 130.60 | 130.85 | 129.55 | 129.55 | 129.18 | -0.61% | 4 |
| Nov 6, 2025 | 130.50 | 131.15 | 130.35 | 130.35 | 129.98 | 0.08% | - |
| Nov 5, 2025 | 130.05 | 130.30 | 130.05 | 130.25 | 129.88 | 1.09% | - |
| Nov 4, 2025 | 128.05 | 128.85 | 128.00 | 128.85 | 128.48 | -0.81% | - |
| Nov 3, 2025 | 130.70 | 131.25 | 129.90 | 129.90 | 129.53 | -0.76% | - |
| Oct 31, 2025 | 132.45 | 132.45 | 130.70 | 130.90 | 130.52 | -1.21% | - |
| Oct 30, 2025 | 131.90 | 132.70 | 131.35 | 132.50 | 132.12 | 1.15% | 28 |
| Oct 29, 2025 | 129.45 | 131.70 | 129.30 | 131.00 | 130.62 | 1.20% | - |