Skip to main content
Xylem Inc. (FRA:XY6)
Germany flag Germany · Delayed Price · Currency is EUR
119.50
-0.10 (-0.08%)
At close: Dec 3, 2025

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025120.50120.50120.50120.50120.500.84%-
Dec 3, 2025119.60120.35119.50119.50119.50-0.08%340
Dec 2, 2025119.60119.60119.60119.60119.60-0.33%-
Dec 1, 2025120.00120.00120.00120.00120.00-1.48%-
Nov 28, 2025121.70121.80121.70121.80121.800.25%15
Nov 27, 2025121.50121.50121.50121.50121.50-0.65%-
Nov 26, 2025122.30122.30122.30122.30122.30-0.29%-
Nov 25, 2025122.65122.65122.65122.65122.650.25%-
Nov 24, 2025122.30122.35122.30122.35122.001.87%8
Nov 21, 2025119.70120.10119.70120.10119.76-1.64%60
Nov 20, 2025122.10122.10122.10122.10121.751.33%-
Nov 19, 2025120.50120.50120.50120.50120.160.96%-
Nov 18, 2025120.30120.30119.35119.35119.01-1.36%250
Nov 17, 2025123.15123.15121.00121.00120.66-2.81%10
Nov 14, 2025126.20126.20124.35124.50124.15-3.08%443
Nov 13, 2025129.35129.35128.45128.45128.09-0.39%60
Nov 12, 2025128.95128.95128.95128.95128.58-1.15%1
Nov 11, 2025129.85130.45129.85130.45130.08-0.53%10
Nov 10, 2025131.15131.15131.15131.15130.780.92%1
Nov 7, 2025129.95129.95129.95129.95129.58--
Nov 6, 2025129.95129.95129.95129.95129.58-0.15%-
Nov 5, 2025129.85130.15129.85130.15129.781.96%155
Nov 4, 2025127.75127.75127.65127.65127.29-2.33%100
Nov 3, 2025130.30131.25130.30130.70130.33-0.19%430
Oct 31, 2025131.25131.60130.95130.95130.58-0.42%238
Oct 30, 2025130.95133.60130.95131.50131.131.94%204
Oct 29, 2025129.00129.00129.00129.00128.631.10%-
Oct 28, 2025127.30130.00126.00127.60127.24-0.20%306
Oct 27, 2025127.85128.90126.85127.85127.490.87%497
Oct 24, 2025126.75126.75126.75126.75126.390.84%-
Oct 23, 2025125.75125.75125.70125.70125.34-1.57%285
Oct 22, 2025126.15127.70126.15127.70127.34-0.20%25
Oct 21, 2025125.95127.95125.95127.95127.592.07%80
Oct 20, 2025124.75125.50124.75125.35124.991.21%160
Oct 17, 2025122.05123.85122.05123.85123.50-1.43%176
Oct 16, 2025124.35125.65124.35125.65125.29-0.67%8
Oct 15, 2025126.30126.50126.30126.50126.141.24%130
Oct 14, 2025124.95124.95124.95124.95124.60-0.83%-
Oct 13, 2025125.25126.00125.25126.00125.64-0.94%40
Oct 10, 2025126.30127.20126.30127.20126.840.43%10
Oct 9, 2025126.65126.65126.65126.65126.29-0.86%-
Oct 8, 2025127.35127.75127.35127.75127.39-0.27%43
Oct 7, 2025127.90128.10127.90128.10127.74-0.58%445
Oct 6, 2025127.80128.85127.80128.85128.481.38%18
Oct 3, 2025127.10127.10127.10127.10126.740.71%-
Oct 2, 2025125.80126.20125.80126.20125.840.92%96
Oct 1, 2025124.90125.05124.70125.05124.701.71%71
Sep 30, 2025122.95122.95122.95122.95122.600.24%1
Sep 29, 2025122.10122.65122.10122.65122.301.49%21
Sep 26, 2025121.10121.10120.85120.85120.510.50%42
Sep 25, 2025120.25120.25120.25120.25119.91-0.87%-
Sep 24, 2025121.30121.30121.30121.30120.960.17%-
Sep 23, 2025121.45121.45121.10121.10120.760.25%69
Sep 22, 2025121.35121.80120.80120.80120.460.17%40
Sep 19, 2025120.60120.60120.60120.60120.26-0.66%-
Sep 18, 2025119.80121.40119.80121.40121.062.27%125
Sep 17, 2025118.45118.70118.45118.70118.36-1.37%150
Sep 16, 2025120.35120.35120.35120.35120.010.50%-
Sep 15, 2025120.50120.50119.75119.75119.41-0.83%475
Sep 12, 2025120.75120.75120.75120.75120.412.68%-
Sep 11, 2025117.60117.60117.60117.60117.270.13%-
Sep 10, 2025117.60117.60117.45117.45117.12-1.14%50
Sep 9, 2025118.80118.80118.80118.80118.46-0.83%-
Sep 8, 2025119.75119.80119.75119.80119.46-1.28%60
Sep 5, 2025121.40121.40121.35121.35121.011.38%85
Sep 4, 2025119.70119.70119.70119.70119.36-0.62%-
Sep 3, 2025120.45120.45120.45120.45120.11-0.37%-
Sep 2, 2025121.00121.00120.90120.90120.560.92%90
Sep 1, 2025120.45121.20119.80119.80119.46-2.64%35
Aug 29, 2025123.05123.05123.05123.05122.70-0.28%-
Aug 28, 2025123.90123.90123.40123.40123.05-0.08%230
Aug 27, 2025123.20123.95123.20123.50122.811.11%190
Aug 26, 2025122.30122.30122.15122.15121.460.25%47
Aug 25, 2025122.60122.60121.85121.85121.170.70%305
Aug 22, 2025120.75121.00120.75121.00120.32-0.49%306
Aug 21, 2025121.60121.60121.60121.60120.920.08%20
Aug 20, 2025121.50121.50121.50121.50120.820.25%-
Aug 19, 2025120.45121.80120.45121.20120.520.41%445
Aug 18, 2025120.75120.75120.70120.70120.02-0.78%17
Aug 15, 2025121.65121.65121.65121.65120.97-1.10%-
Aug 14, 2025122.30123.00122.30123.00122.310.61%170
Aug 13, 2025122.55122.55122.25122.25121.56-1.33%22
Aug 12, 2025123.30123.90123.30123.90123.200.90%55
Aug 11, 2025122.05123.15122.05122.80122.11-0.24%26
Aug 8, 2025123.10123.10123.10123.10122.410.20%-
Aug 7, 2025122.85122.85122.85122.85122.16-0.89%-
Aug 6, 2025124.20124.20123.00123.95123.25-1.04%728
Aug 5, 2025124.75125.25124.75125.25124.550.52%250
Aug 4, 2025122.85125.05122.85124.60123.901.30%214
Aug 1, 2025126.05126.05121.70123.00122.317.00%300
Jul 31, 2025115.00115.00114.95114.95114.30-0.17%70
Jul 30, 2025114.20115.15114.20115.15114.500.48%44
Jul 29, 2025114.20114.60114.20114.60113.960.84%44
Jul 28, 2025113.20113.65113.10113.65113.011.88%226
Jul 25, 2025111.75111.75111.55111.55110.92-0.18%86
Jul 24, 2025111.75111.75111.75111.75111.12-0.04%-
Jul 23, 2025111.80111.80111.80111.80111.17-0.75%-
Jul 22, 2025112.65112.65112.65112.65112.02-1.36%-
Jul 21, 2025114.20114.20114.20114.20113.56-18
Jul 18, 2025113.95114.20113.95114.20113.560.04%3