Skip to main content
Xylem Inc. (ETR:XY6)
Germany flag Germany · Delayed Price · Currency is EUR
108.48
+5.12 (4.95%)
Apr 28, 2026, 3:28 PM CET

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026103.66103.66103.36103.36103.36-0.50%19
Apr 24, 2026103.88103.88103.88103.88103.88-0.13%-
Apr 23, 2026104.02104.02104.02104.02104.021.64%-
Apr 22, 2026103.64103.64102.34102.34102.340.20%112
Apr 21, 2026101.90102.14100.78102.14102.14-0.25%234
Apr 20, 2026102.46102.46102.40102.40102.40-1.04%162
Apr 17, 2026103.94103.94103.20103.48103.48-2.98%202
Apr 16, 2026107.32107.32106.06106.66106.66-0.86%185
Apr 15, 2026109.82109.82107.58107.58107.58-2.41%226
Apr 14, 2026110.20110.34110.10110.24110.241.58%218
Apr 13, 2026107.96110.22107.96108.52108.52-1.06%157
Apr 10, 2026111.48111.48109.12109.68109.680.57%143
Apr 9, 2026110.20110.20108.76109.06109.06-0.60%121
Apr 8, 2026110.84110.84108.90109.72109.722.14%78
Apr 7, 2026107.64112.32107.00107.42107.422.65%74
Apr 2, 2026105.80107.20104.15104.65104.65-0.62%265
Apr 1, 2026104.45105.35104.00105.30105.302.78%201
Mar 31, 2026102.45102.45102.45102.45102.45-0.15%-
Mar 30, 2026103.15103.20102.55102.60102.60-0.68%192
Mar 27, 2026103.35103.40103.30103.30103.30-1.53%19
Mar 26, 2026105.45105.45104.90104.90104.90-0.38%90
Mar 25, 2026104.70105.30104.70105.30105.300.96%13
Mar 24, 2026104.85104.85102.00104.30104.300.05%322
Mar 23, 2026104.65105.95102.95104.25104.25-0.24%1,537
Mar 20, 2026105.10105.15104.50104.50104.500.87%85
Mar 19, 2026104.05104.05103.60103.60103.60-1.47%209
Mar 18, 2026106.40106.40104.85105.15105.15-0.05%38
Mar 17, 2026104.05105.35104.05105.20105.200.14%65
Mar 16, 2026105.20105.20104.75105.05105.050.67%260
Mar 13, 2026105.20105.85104.15104.35104.35-0.33%502
Mar 12, 2026105.65106.15104.70104.70104.70-0.57%544
Mar 11, 2026105.45105.45105.15105.30105.30-1.03%141
Mar 10, 2026106.45106.65106.35106.40106.401.00%39
Mar 9, 2026107.25107.25104.00105.35105.35-1.31%898
Mar 6, 2026106.45107.10106.25106.75106.75-2.51%424
Mar 5, 2026110.65110.65109.50109.50109.50-0.45%92
Mar 4, 2026109.95110.35108.50110.00110.000.82%764
Mar 3, 2026110.00110.00108.30109.10109.10-0.64%141
Mar 2, 2026110.35110.35108.35109.80109.800.83%191
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