Xylem Inc. (ETR:XY6)
Germany
· Delayed Price · Currency is EUR 120.30
-0.30 (-0.25%)
At close: Dec 5, 2025
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.80 | 120.80 | 120.30 | 120.30 | 120.30 | -0.25% | 100 |
| Dec 4, 2025 | 120.35 | 120.60 | 120.35 | 120.60 | 120.60 | 0.21% | 83 |
| Dec 3, 2025 | 119.75 | 120.80 | 119.35 | 120.35 | 120.35 | 0.46% | 260 |
| Dec 2, 2025 | 119.65 | 120.70 | 119.30 | 119.80 | 119.80 | -0.70% | 132 |
| Dec 1, 2025 | 120.40 | 120.70 | 119.65 | 120.65 | 120.65 | -0.82% | 202 |
| Nov 28, 2025 | 121.60 | 122.75 | 120.25 | 121.65 | 121.65 | 0.12% | 1,272 |
| Nov 27, 2025 | 120.05 | 122.00 | 117.95 | 121.50 | 121.50 | -0.53% | 1,684 |
| Nov 26, 2025 | 123.10 | 123.20 | 121.85 | 122.15 | 122.15 | -0.85% | 251 |
| Nov 25, 2025 | 122.30 | 123.30 | 122.30 | 123.20 | 123.20 | 0.41% | 209 |
| Nov 24, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.35 | 1.20% | - |
| Nov 21, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 120.91 | 0.66% | - |
| Nov 20, 2025 | 122.35 | 122.35 | 120.45 | 120.45 | 120.11 | - | 57 |
| Nov 19, 2025 | 122.55 | 122.55 | 120.45 | 120.45 | 120.11 | -0.70% | 162 |
| Nov 18, 2025 | 120.45 | 121.30 | 120.45 | 121.30 | 120.96 | -1.10% | 3 |
| Nov 17, 2025 | 122.80 | 123.00 | 122.65 | 122.65 | 122.30 | -2.04% | 2 |
| Nov 14, 2025 | 124.90 | 125.65 | 124.65 | 125.20 | 124.85 | -2.19% | 8,690 |
| Nov 13, 2025 | 129.55 | 129.55 | 127.55 | 128.00 | 127.64 | -2.07% | 116 |
| Nov 12, 2025 | 130.35 | 130.75 | 128.95 | 130.70 | 130.33 | 0.85% | 327 |
| Nov 11, 2025 | 130.90 | 130.90 | 129.60 | 129.60 | 129.23 | -0.19% | 18 |
| Nov 10, 2025 | 131.60 | 132.15 | 129.85 | 129.85 | 129.48 | 0.27% | 94 |
| Nov 7, 2025 | 127.75 | 131.05 | 127.75 | 129.50 | 129.13 | -0.65% | 34 |
| Nov 6, 2025 | 130.40 | 130.65 | 130.35 | 130.35 | 129.98 | -0.04% | 18 |
| Nov 5, 2025 | 129.70 | 130.60 | 129.60 | 130.40 | 130.03 | 1.28% | 581 |
| Nov 4, 2025 | 128.40 | 129.25 | 128.40 | 128.75 | 128.39 | -0.96% | 499 |
| Nov 3, 2025 | 130.45 | 131.65 | 129.45 | 130.00 | 129.63 | -0.50% | 497 |
| Oct 31, 2025 | 132.20 | 132.20 | 130.60 | 130.65 | 130.28 | -0.99% | 326 |
| Oct 30, 2025 | 130.90 | 133.15 | 130.90 | 131.95 | 131.58 | 0.73% | 382 |
| Oct 29, 2025 | 131.70 | 131.70 | 131.00 | 131.00 | 130.63 | 1.24% | 54 |
| Oct 28, 2025 | 126.45 | 130.00 | 125.60 | 129.40 | 129.03 | 1.05% | 862 |
| Oct 27, 2025 | 128.65 | 128.65 | 127.95 | 128.05 | 127.69 | 0.43% | 1,560 |
| Oct 24, 2025 | 126.60 | 127.80 | 126.60 | 127.50 | 127.14 | 0.79% | 82 |
| Oct 23, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.14 | -0.71% | 48 |
| Oct 22, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.04 | 0.51% | - |
| Oct 21, 2025 | 126.85 | 126.90 | 126.75 | 126.75 | 126.39 | 1.00% | 44 |
| Oct 20, 2025 | 125.85 | 125.85 | 125.50 | 125.50 | 125.14 | 0.76% | 12 |
| Oct 17, 2025 | 122.25 | 124.85 | 122.25 | 124.55 | 124.20 | 0.48% | 177 |
| Oct 16, 2025 | 125.80 | 125.80 | 123.35 | 123.95 | 123.60 | -1.24% | 77 |
| Oct 15, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.14 | -0.04% | - |
| Oct 14, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.19 | -0.91% | - |
| Oct 13, 2025 | 126.75 | 127.75 | 125.65 | 126.70 | 126.34 | 1.28% | 316 |
| Oct 10, 2025 | 124.65 | 125.10 | 124.65 | 125.10 | 124.75 | -1.30% | 3 |
| Oct 9, 2025 | 128.20 | 128.20 | 126.75 | 126.75 | 126.39 | -1.32% | 160 |
| Oct 8, 2025 | 128.05 | 128.45 | 128.05 | 128.45 | 128.09 | 1.62% | 105 |
| Oct 7, 2025 | 127.10 | 127.10 | 126.40 | 126.40 | 126.04 | -1.02% | 44 |
| Oct 6, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.34 | - | - |
| Oct 3, 2025 | 127.90 | 127.95 | 126.80 | 127.70 | 127.34 | 0.87% | 11 |
| Oct 2, 2025 | 127.15 | 127.15 | 126.60 | 126.60 | 126.24 | 1.48% | 19 |
| Oct 1, 2025 | 124.50 | 125.70 | 124.20 | 124.75 | 124.40 | 0.24% | 199 |
| Sep 30, 2025 | 121.55 | 124.45 | 121.45 | 124.45 | 124.10 | 1.84% | 195 |
| Sep 29, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 121.85 | 0.16% | - |
| Sep 26, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.65 | 0.99% | 96 |
| Sep 25, 2025 | 120.65 | 120.80 | 120.65 | 120.80 | 120.46 | -0.74% | 4 |
| Sep 24, 2025 | 122.75 | 122.80 | 121.70 | 121.70 | 121.36 | 0.12% | 47 |
| Sep 23, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | 121.21 | 0.04% | - |
| Sep 22, 2025 | 121.40 | 121.50 | 120.25 | 121.50 | 121.16 | 0.45% | 89 |
| Sep 19, 2025 | 120.30 | 121.80 | 120.30 | 120.95 | 120.61 | 0.04% | 32 |
| Sep 18, 2025 | 120.70 | 120.90 | 120.70 | 120.90 | 120.56 | 0.67% | 2 |
| Sep 17, 2025 | 119.25 | 120.10 | 118.10 | 120.10 | 119.76 | 1.48% | 122 |
| Sep 16, 2025 | 119.15 | 119.15 | 118.35 | 118.35 | 118.02 | -1.82% | 39 |
| Sep 15, 2025 | 121.60 | 121.60 | 120.35 | 120.55 | 120.21 | -0.29% | 76 |
| Sep 12, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.56 | 0.08% | - |
| Sep 11, 2025 | 120.90 | 120.90 | 120.80 | 120.80 | 120.46 | 2.94% | 56 |
| Sep 10, 2025 | 117.25 | 118.00 | 117.25 | 117.35 | 117.02 | -1.80% | 279 |
| Sep 8, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.16 | 0.13% | - |
| Sep 5, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.01 | -1.24% | - |
| Sep 4, 2025 | 119.20 | 120.85 | 119.20 | 120.85 | 120.51 | 0.62% | 3 |
| Sep 3, 2025 | 120.65 | 120.65 | 120.10 | 120.10 | 119.76 | 0.42% | 30 |
| Sep 2, 2025 | 120.70 | 121.00 | 119.40 | 119.60 | 119.26 | 0.50% | 60 |
| Sep 1, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 118.66 | -2.34% | 55 |
| Aug 29, 2025 | 124.05 | 126.20 | 121.85 | 121.85 | 121.51 | -0.98% | 231 |
| Aug 28, 2025 | 123.55 | 123.55 | 123.05 | 123.05 | 122.70 | -1.05% | 107 |
| Aug 27, 2025 | 123.15 | 124.35 | 123.15 | 124.35 | 123.65 | 1.06% | 3 |
| Aug 26, 2025 | 122.20 | 123.05 | 122.20 | 123.05 | 122.36 | 0.12% | 50 |
| Aug 25, 2025 | 123.15 | 123.85 | 122.90 | 122.90 | 122.21 | - | 143 |
| Aug 22, 2025 | 121.00 | 122.90 | 121.00 | 122.90 | 122.21 | 1.15% | 52 |
| Aug 21, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 120.82 | -0.29% | - |
| Aug 20, 2025 | 120.75 | 121.85 | 120.75 | 121.85 | 121.17 | 0.25% | 2 |
| Aug 19, 2025 | 120.60 | 121.55 | 120.60 | 121.55 | 120.87 | 0.87% | 22 |
| Aug 18, 2025 | 120.05 | 121.00 | 120.05 | 120.50 | 119.83 | -0.58% | 47 |
| Aug 15, 2025 | 122.40 | 122.45 | 120.90 | 121.20 | 120.52 | -0.49% | 52 |
| Aug 14, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.12 | 0.70% | - |
| Aug 13, 2025 | 121.15 | 121.15 | 120.75 | 120.95 | 120.27 | -1.63% | 274 |
| Aug 12, 2025 | 122.95 | 124.25 | 122.95 | 122.95 | 122.26 | 0.20% | 151 |
| Aug 11, 2025 | 122.80 | 123.60 | 122.05 | 122.70 | 122.01 | -0.32% | 497 |
| Aug 8, 2025 | 124.05 | 124.40 | 123.10 | 123.10 | 122.41 | -0.12% | 318 |
| Aug 7, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 122.56 | -0.28% | - |
| Aug 6, 2025 | 125.20 | 125.20 | 123.00 | 123.60 | 122.91 | 0.12% | 3,415 |
| Aug 5, 2025 | 124.25 | 125.80 | 123.45 | 123.45 | 122.76 | -0.92% | 128 |
| Aug 4, 2025 | 122.60 | 124.80 | 122.60 | 124.60 | 123.90 | 2.21% | 644 |
| Aug 1, 2025 | 122.35 | 122.35 | 121.90 | 121.90 | 121.22 | 6.74% | 39 |
| Jul 30, 2025 | 114.15 | 114.20 | 114.15 | 114.20 | 113.56 | 0.04% | 48 |
| Jul 29, 2025 | 114.95 | 114.95 | 114.15 | 114.15 | 113.51 | 0.13% | 5 |
| Jul 28, 2025 | 113.55 | 114.00 | 113.55 | 114.00 | 113.36 | 1.33% | 31 |
| Jul 25, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 111.87 | 0.85% | - |
| Jul 24, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 110.93 | -0.40% | - |
| Jul 23, 2025 | 112.40 | 112.40 | 111.65 | 112.00 | 111.37 | -1.84% | 93 |
| Jul 21, 2025 | 114.95 | 114.95 | 113.60 | 114.10 | 113.46 | -2.73% | 133 |
| Jul 18, 2025 | 115.00 | 117.30 | 115.00 | 117.30 | 116.64 | 3.58% | 6 |
| Jul 17, 2025 | 112.60 | 113.25 | 112.60 | 113.25 | 112.62 | 3.24% | 99 |
| Jul 16, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.09 | -2.62% | 60 |