Skip to main content
Xylem Inc. (ETR:XY6)
Germany flag Germany · Delayed Price · Currency is EUR
108.90
-1.85 (-1.67%)
At close: Feb 27, 2026

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026111.65111.65108.45108.90108.90-1.67%327
Feb 26, 2026110.25111.45109.65110.75110.752.12%391
Feb 25, 2026109.45109.45107.65108.45108.45-10
Feb 24, 2026107.95109.00107.25108.45108.450.28%693
Feb 23, 2026110.00110.00108.15108.15107.79-1.05%179
Feb 20, 2026110.60110.75109.30109.30108.93-0.59%620
Feb 19, 2026110.10110.25108.90109.95109.580.23%258
Feb 18, 2026108.65110.15108.55109.70109.330.09%301
Feb 17, 2026108.35110.00108.30109.60109.232.00%41
Feb 16, 2026109.10109.50107.40107.45107.09-0.92%298
Feb 13, 2026107.85108.45105.40108.45108.081.02%1,208
Feb 12, 2026107.35108.40107.35107.35106.99-2.67%628
Feb 11, 2026108.95110.30108.70110.30109.93-0.41%514
Feb 10, 2026105.45111.05105.45110.75110.38-7.48%81
Feb 9, 2026119.25119.95119.25119.70119.30-0.21%312
Feb 6, 2026117.95119.95117.90119.95119.550.93%72
Feb 5, 2026118.80118.85118.65118.85118.450.42%36
Feb 4, 2026118.35118.35116.80118.35117.950.21%17
Feb 3, 2026119.05119.10117.20118.10117.70-0.17%559
Feb 2, 2026117.00118.50117.00118.30117.902.65%51
Jan 30, 2026113.95115.45113.90115.25114.861.27%253
Jan 29, 2026114.15114.75112.95113.80113.421.38%290
Jan 28, 2026117.60119.95110.05112.25111.87-4.79%241
Jan 27, 2026120.70121.05117.70117.90117.50-1.79%525
Jan 26, 2026119.50120.50119.50120.05119.65-0.08%168
Jan 23, 2026122.15122.30120.10120.15119.75-0.95%245
Jan 22, 2026122.35123.00121.10121.30120.891.72%272
Jan 21, 2026119.30120.25117.90119.25118.85-2.01%775
Jan 20, 2026124.00124.00121.60121.70121.29-2.13%103
Jan 19, 2026124.35124.35124.35124.35123.93-0.96%-
Jan 16, 2026124.60125.55124.60125.55125.132.07%130
Jan 15, 2026122.15123.00122.15123.00122.592.29%112
Jan 14, 2026120.85120.85119.85120.25119.840.67%203
Jan 13, 2026119.75119.75119.45119.45119.050.08%922
Jan 12, 2026119.65119.85118.95119.35118.95-1.00%162
Jan 9, 2026121.55121.80120.10120.55120.14-0.58%398
Jan 8, 2026119.90121.25119.90121.25120.841.08%5
Jan 7, 2026121.25121.25119.95119.95119.550.88%21
Jan 6, 2026119.40119.40117.60118.90118.500.30%125
Jan 5, 2026118.30119.00117.95118.55118.151.59%569
Jan 2, 2026116.80117.35116.20116.70116.31-1.06%249
Dec 30, 2025118.65118.80116.40117.95117.550.08%74
Dec 29, 2025117.20118.10117.15117.85117.450.13%319
Dec 23, 2025118.05118.05117.70117.70117.30-0.63%80
Dec 22, 2025117.70118.55117.70118.45118.050.81%680
Dec 19, 2025116.80117.50116.80117.50117.10-0.21%140
Dec 18, 2025117.75117.75117.75117.75117.351.25%10
Dec 17, 2025118.50118.55116.30116.30115.91-0.21%233
Dec 16, 2025117.20117.70116.55116.55116.16-0.04%488
Dec 15, 2025117.00117.00116.60116.60116.210.13%114
Dec 12, 2025119.05119.30116.45116.45116.06-2.18%342
Dec 11, 2025118.70119.90118.70119.05118.650.98%91,043
Dec 10, 2025117.25117.90117.20117.90117.50-1.09%110
Dec 9, 2025119.65119.65119.20119.20118.80-0.79%44
Dec 8, 2025119.10120.15119.10120.15119.75-0.12%5
Dec 5, 2025120.80120.80120.30120.30119.89-0.25%100
Dec 4, 2025120.35120.60120.35120.60120.190.21%83
Dec 3, 2025119.75120.80119.35120.35119.940.46%260
Dec 2, 2025119.65120.70119.30119.80119.40-0.70%132
Dec 1, 2025120.40120.70119.65120.65120.24-0.82%202
Nov 28, 2025121.60122.75120.25121.65121.240.12%1,272
Nov 27, 2025120.05122.00117.95121.50121.09-0.53%1,684
Nov 26, 2025123.10123.20121.85122.15121.74-0.85%251
Nov 25, 2025122.30123.30122.30123.20122.780.41%209
Nov 24, 2025122.70122.70122.70122.70121.941.20%-
Nov 21, 2025121.25121.25121.25121.25120.500.66%-
Nov 20, 2025122.35122.35120.45120.45119.70-57
Nov 19, 2025122.55122.55120.45120.45119.70-0.70%162
Nov 18, 2025120.45121.30120.45121.30120.55-1.10%3
Nov 17, 2025122.80123.00122.65122.65121.89-2.04%2
Nov 14, 2025124.90125.65124.65125.20124.43-2.19%8,690
Nov 13, 2025129.55129.55127.55128.00127.21-2.07%116
Nov 12, 2025130.35130.75128.95130.70129.890.85%327
Nov 11, 2025130.90130.90129.60129.60128.80-0.19%18
Nov 10, 2025131.60132.15129.85129.85129.050.27%94
Nov 7, 2025127.75131.05127.75129.50128.70-0.65%34
Nov 6, 2025130.40130.65130.35130.35129.54-0.04%18
Nov 5, 2025129.70130.60129.60130.40129.591.28%581
Nov 4, 2025128.40129.25128.40128.75127.95-0.96%499
Nov 3, 2025130.45131.65129.45130.00129.20-0.50%497
Oct 31, 2025132.20132.20130.60130.65129.84-0.99%326
Oct 30, 2025130.90133.15130.90131.95131.130.73%382
Oct 29, 2025131.70131.70131.00131.00130.191.24%54
Oct 28, 2025126.45130.00125.60129.40128.601.05%862
Oct 27, 2025128.65128.65127.95128.05127.260.43%1,560
Oct 24, 2025126.60127.80126.60127.50126.710.79%82
Oct 23, 2025126.50126.50126.50126.50125.72-0.71%48
Oct 22, 2025127.40127.40127.40127.40126.610.51%-
Oct 21, 2025126.85126.90126.75126.75125.971.00%44
Oct 20, 2025125.85125.85125.50125.50124.720.76%12
Oct 17, 2025122.25124.85122.25124.55123.780.48%177
Oct 16, 2025125.80125.80123.35123.95123.18-1.24%77
Oct 15, 2025125.50125.50125.50125.50124.72-0.04%-
Oct 14, 2025125.55125.55125.55125.55124.77-0.91%-
Oct 13, 2025126.75127.75125.65126.70125.921.28%316
Oct 10, 2025124.65125.10124.65125.10124.33-1.30%3
Oct 9, 2025128.20128.20126.75126.75125.97-1.32%160
Oct 8, 2025128.05128.45128.05128.45127.661.62%105
Oct 7, 2025127.10127.10126.40126.40125.62-1.02%44
Oct 6, 2025127.70127.70127.70127.70126.91--