Skip to main content
Xylem Inc. (BIT:1XYL)
Italy flag Italy · Delayed Price · Currency is EUR
120.55
-0.15 (-0.12%)
At close: Dec 5, 2025

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.55120.55120.55120.55120.55-0.12%-
Dec 4, 2025120.70120.70120.70120.70120.700.42%-
Dec 3, 2025120.20120.20120.20120.20120.200.33%-
Dec 2, 2025119.50120.10119.50119.80119.80-0.58%15
Dec 1, 2025120.50120.50120.50120.50120.50-0.99%-
Nov 28, 2025121.70121.70121.70121.70121.70-1.02%-
Nov 27, 2025122.95122.95122.95122.95122.950.78%-
Nov 26, 2025123.40123.45122.40122.00122.00-0.93%177
Nov 25, 2025123.15123.15123.15123.15123.151.19%-
Nov 24, 2025121.70121.70121.70121.70121.700.54%-
Nov 21, 2025120.70120.70120.70121.05120.700.50%-
Nov 20, 2025120.10120.10120.10120.45120.10--
Nov 19, 2025120.10120.10120.10120.45120.10-0.45%-
Nov 18, 2025120.65120.65120.65121.00120.65-1.59%-
Nov 17, 2025122.60122.60122.60122.95122.60-1.99%-
Nov 14, 2025124.65124.80124.65125.45125.09-1.99%101
Nov 13, 2025128.05128.05128.05128.00127.63-1.95%1
Nov 12, 2025130.18130.18130.18130.55130.170.66%-
Nov 11, 2025129.33129.33129.33129.70129.330.12%-
Nov 10, 2025129.18129.18129.18129.55129.18-0.08%-
Nov 7, 2025129.28129.28129.28129.65129.28-0.54%-
Nov 6, 2025129.98129.98129.98130.35129.98--
Nov 5, 2025129.98129.98129.98130.35129.981.20%-
Nov 4, 2025128.43128.43128.43128.80128.43-0.88%-
Nov 3, 2025132.80132.80130.15129.95129.58-0.61%2
Oct 31, 2025130.37130.37130.37130.75130.37-1.40%-
Oct 30, 2025132.22132.22132.22132.60132.221.34%-
Oct 29, 2025130.75130.85130.75130.85130.471.55%2
Oct 28, 2025128.48128.48128.48128.85128.480.62%-
Oct 27, 2025127.68127.68127.68128.05127.680.35%-
Oct 24, 2025127.23127.23127.23127.60127.231.03%-
Oct 23, 2025125.94125.94125.94126.30125.94-0.63%-
Oct 22, 2025126.74126.74126.74127.10126.730.36%-
Oct 21, 2025126.29126.29126.29126.65126.291.04%-
Oct 20, 2025126.20126.20126.20125.35124.990.72%60
Oct 17, 2025124.09124.09124.09124.45124.090.28%-
Oct 16, 2025123.74123.74123.74124.10123.74-1.47%-
Oct 15, 2025125.59125.59125.59125.95125.590.44%-
Oct 14, 2025125.04125.04125.04125.40125.04-0.95%-
Oct 13, 2025125.10125.10125.10126.60126.241.16%60
Oct 10, 2025124.79124.79124.79125.15124.79-1.50%-
Oct 9, 2025128.05128.05128.05127.05126.68-0.97%31
Oct 8, 2025127.93127.93127.93128.30127.931.22%-
Oct 7, 2025126.39126.39126.39126.75126.39-0.78%-
Oct 6, 2025126.90126.90126.90127.75127.380.08%13
Oct 3, 2025127.28127.28127.28127.65127.280.83%-
Oct 2, 2025126.24126.24126.24126.60126.241.61%-
Oct 1, 2025124.24124.24124.24124.60124.240.28%-
Sep 30, 2025123.89123.89123.89124.25123.891.64%-
Sep 29, 2025121.90121.90121.90122.25121.900.41%-
Sep 26, 2025121.40121.40121.40121.75121.400.95%-
Sep 25, 2025120.25120.25120.25120.60120.25-0.90%-
Sep 24, 2025122.30122.30122.30121.70121.350.08%10
Sep 23, 2025121.25121.25121.25121.60121.25--
Sep 22, 2025121.95121.95121.95121.60121.250.50%4
Sep 19, 2025120.65120.65120.65121.00120.650.25%-
Sep 18, 2025120.35120.35120.35120.70120.350.63%-
Sep 17, 2025119.61119.61119.61119.95119.611.35%-
Sep 16, 2025118.01118.01118.01118.35118.01-2.11%-
Sep 15, 2025120.55120.55120.55120.90120.55-0.08%-
Sep 12, 2025120.65120.65120.65121.00120.65-0.25%-
Sep 11, 2025120.95120.95120.95121.30120.953.23%-
Sep 10, 2025117.16117.16117.16117.50117.160.73%-
Sep 9, 2025116.32116.32116.32116.65116.31-2.38%-
Sep 8, 2025119.16119.16119.16119.50119.160.13%-
Sep 5, 2025119.01119.01119.01119.35119.01-1.36%-
Sep 4, 2025120.65120.65120.65121.00120.650.75%-
Sep 3, 2025119.76119.76119.76120.10119.750.54%-
Sep 2, 2025120.10120.10120.10119.45119.11-1.85%33
Sep 1, 2025121.35121.35121.35121.70121.35-0.08%-
Aug 29, 2025121.45121.45121.45121.80121.45-1.18%-
Aug 28, 2025122.90122.90122.90123.25122.900.33%-
Aug 27, 2025122.50122.50122.50122.85122.50--
Aug 26, 2025122.50122.50122.50122.85122.500.04%-
Aug 25, 2025122.45122.45122.45122.80122.450.08%-
Aug 22, 2025122.35122.35122.35122.70122.350.99%-
Aug 21, 2025121.15121.15121.15121.50121.15-0.37%-
Aug 20, 2025121.60121.60121.60121.95121.600.62%-
Aug 19, 2025120.85120.85120.85121.20120.850.54%-
Aug 18, 2025120.20120.20120.20120.55120.20-1.11%-
Aug 14, 2025121.55121.55121.55121.90121.550.74%-
Aug 13, 2025120.65120.65120.65121.00120.65-0.98%-
Aug 12, 2025121.85121.85121.85122.20121.85-0.41%-
Aug 11, 2025122.35122.35122.35122.70122.35--
Aug 8, 2025122.35122.35122.35122.70122.35-0.28%-
Aug 7, 2025122.70122.70122.70123.05122.70-0.40%-
Aug 6, 2025123.20123.20123.20123.55123.190.20%-
Aug 5, 2025122.95122.95122.95123.30122.95-0.88%-
Aug 4, 2025124.04124.04124.04124.40124.041.88%-
Aug 1, 2025121.30122.75121.30122.10121.75-1.13%5
Jul 31, 2025123.15123.15123.15123.50123.158.33%-
Jul 30, 2025113.67113.67113.67114.00113.67-0.26%-
Jul 29, 2025113.97113.97113.97114.30113.970.40%-
Jul 28, 2025113.52113.52113.52113.85113.521.16%-
Jul 25, 2025112.23112.23112.23112.55112.231.03%-
Jul 24, 2025112.50112.50112.50111.40111.08-0.49%1
Jul 23, 2025111.63111.63111.63111.95111.631.08%-
Jul 22, 2025111.00111.00111.00110.75110.43-2.85%13
Jul 21, 2025113.67113.67113.67114.00113.670.53%-
Jul 18, 2025113.07113.07113.07113.40113.070.09%-