Xylem Inc. (VIE:XYL)
Austria
· Delayed Price · Currency is EUR 104.15
-2.65 (-2.48%)
Last updated: Mar 9, 2026, 3:30 PM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.45 | 106.45 | 105.40 | 105.40 | - | -1.31% | - |
| Mar 6, 2026 | 108.90 | 109.10 | 106.80 | 106.80 | 106.80 | -2.55% | 55 |
| Mar 5, 2026 | 111.30 | 111.45 | 109.60 | 109.60 | 109.60 | -0.41% | - |
| Mar 4, 2026 | 109.20 | 110.05 | 109.15 | 110.05 | 110.05 | 0.87% | - |
| Mar 3, 2026 | 109.60 | 109.60 | 109.05 | 109.10 | 109.10 | -0.50% | - |
| Mar 2, 2026 | 109.25 | 109.65 | 109.15 | 109.65 | 109.65 | 0.73% | 8 |
| Feb 27, 2026 | 111.10 | 111.55 | 108.85 | 108.85 | 108.85 | -1.80% | 7 |
| Feb 26, 2026 | 109.60 | 110.85 | 109.60 | 110.85 | 110.85 | 2.21% | 9 |
| Feb 25, 2026 | 108.40 | 109.20 | 108.40 | 108.45 | 108.45 | 0.05% | - |
| Feb 24, 2026 | 107.60 | 108.40 | 107.60 | 108.40 | 108.40 | -1.19% | 67 |
| Feb 20, 2026 | 110.35 | 110.35 | 109.70 | 109.70 | 109.34 | -0.09% | - |
| Feb 19, 2026 | 110.05 | 110.05 | 108.70 | 109.80 | 109.44 | - | - |
| Feb 18, 2026 | 108.65 | 109.80 | 108.25 | 109.80 | 109.44 | 0.27% | - |
| Feb 17, 2026 | 108.85 | 109.50 | 108.85 | 109.50 | 109.14 | 0.23% | - |
| Feb 16, 2026 | 108.25 | 109.25 | 108.25 | 109.25 | 108.89 | 0.88% | - |
| Feb 13, 2026 | 106.45 | 108.30 | 105.60 | 108.30 | 107.94 | 0.93% | 225 |
| Feb 12, 2026 | 107.20 | 107.80 | 107.05 | 107.30 | 106.94 | -0.37% | - |
| Feb 11, 2026 | 108.60 | 110.20 | 107.70 | 107.70 | 107.34 | -8.77% | 131 |
| Feb 10, 2026 | 117.75 | 118.45 | 117.25 | 118.05 | 117.66 | -1.50% | 213 |
| Feb 9, 2026 | 118.90 | 119.85 | 118.90 | 119.85 | 119.45 | -0.08% | - |
| Feb 6, 2026 | 118.85 | 119.95 | 118.50 | 119.95 | 119.55 | 1.01% | - |
| Feb 5, 2026 | 118.85 | 118.85 | 118.45 | 118.75 | 118.36 | 0.30% | - |
| Feb 4, 2026 | 117.40 | 119.50 | 117.40 | 118.40 | 118.01 | 0.17% | 76 |
| Feb 3, 2026 | 118.70 | 119.00 | 118.10 | 118.20 | 117.81 | -0.08% | - |
| Feb 2, 2026 | 114.95 | 118.30 | 114.95 | 118.30 | 117.91 | 2.65% | - |
| Jan 30, 2026 | 114.00 | 115.35 | 114.00 | 115.25 | 114.87 | 1.27% | 1 |
| Jan 29, 2026 | 113.40 | 114.05 | 113.40 | 113.80 | 113.42 | 1.52% | 5 |
| Jan 28, 2026 | 117.65 | 117.80 | 112.10 | 112.10 | 111.73 | -4.92% | 85 |
| Jan 27, 2026 | 120.55 | 120.95 | 117.90 | 117.90 | 117.51 | -1.63% | 9 |
| Jan 26, 2026 | 119.75 | 119.95 | 119.00 | 119.85 | 119.45 | -0.29% | 62 |
| Jan 23, 2026 | 121.90 | 121.90 | 120.20 | 120.20 | 119.80 | -0.83% | - |
| Jan 22, 2026 | 121.70 | 122.05 | 121.20 | 121.20 | 120.80 | 1.59% | 69 |
| Jan 21, 2026 | 118.80 | 119.30 | 118.35 | 119.30 | 118.90 | -2.13% | - |
| Jan 20, 2026 | 123.25 | 123.35 | 121.90 | 121.90 | 121.50 | -1.93% | 27 |
| Jan 19, 2026 | 124.50 | 124.50 | 124.15 | 124.30 | 123.89 | -1.04% | - |
| Jan 16, 2026 | 124.80 | 125.60 | 124.70 | 125.60 | 125.18 | 2.28% | - |
| Jan 15, 2026 | 120.50 | 122.80 | 120.50 | 122.80 | 122.39 | 1.99% | - |
| Jan 14, 2026 | 120.50 | 120.50 | 120.00 | 120.40 | 120.00 | 0.75% | 1 |
| Jan 13, 2026 | 119.05 | 120.25 | 119.05 | 119.50 | 119.10 | 0.13% | 71 |
| Jan 12, 2026 | 118.85 | 119.35 | 118.60 | 119.35 | 118.95 | -1.12% | - |
| Jan 9, 2026 | 120.95 | 121.40 | 120.70 | 120.70 | 120.30 | -0.41% | 20 |
| Jan 8, 2026 | 119.20 | 121.20 | 119.15 | 121.20 | 120.80 | 1.08% | - |
| Jan 7, 2026 | 121.10 | 121.25 | 119.90 | 119.90 | 119.50 | 0.88% | - |
| Jan 6, 2026 | 119.05 | 119.05 | 118.45 | 118.85 | 118.46 | 0.17% | - |
| Jan 5, 2026 | 117.55 | 118.65 | 117.10 | 118.65 | 118.26 | 1.63% | - |
| Jan 2, 2026 | 116.20 | 117.15 | 116.20 | 116.75 | 116.36 | -0.68% | 30 |
| Dec 30, 2025 | 117.50 | 117.60 | 117.50 | 117.55 | 117.16 | -0.30% | - |
| Dec 29, 2025 | 117.30 | 117.90 | 117.30 | 117.90 | 117.51 | 0.26% | - |
| Dec 23, 2025 | 118.05 | 118.30 | 117.60 | 117.60 | 117.21 | -0.68% | - |
| Dec 22, 2025 | 117.85 | 118.40 | 117.50 | 118.40 | 118.01 | 0.85% | - |
| Dec 19, 2025 | 117.05 | 117.40 | 116.35 | 117.40 | 117.01 | -0.21% | - |
| Dec 18, 2025 | 116.95 | 117.65 | 116.95 | 117.65 | 117.26 | 1.03% | - |
| Dec 17, 2025 | 117.60 | 117.95 | 116.45 | 116.45 | 116.06 | 0.04% | - |
| Dec 16, 2025 | 117.15 | 118.20 | 116.40 | 116.40 | 116.01 | -0.26% | - |
| Dec 15, 2025 | 117.05 | 117.30 | 116.70 | 116.70 | 116.31 | 0.04% | - |
| Dec 12, 2025 | 119.35 | 119.40 | 116.65 | 116.65 | 116.26 | -1.89% | 81 |
| Dec 11, 2025 | 117.65 | 118.90 | 117.65 | 118.90 | 118.51 | 0.81% | - |
| Dec 10, 2025 | 117.80 | 118.10 | 117.35 | 117.95 | 117.56 | -0.92% | - |
| Dec 9, 2025 | 118.60 | 119.20 | 118.60 | 119.05 | 118.65 | -1.00% | 36 |
| Dec 8, 2025 | 119.20 | 120.25 | 118.70 | 120.25 | 119.85 | -0.12% | - |
| Dec 5, 2025 | 121.10 | 121.20 | 120.40 | 120.40 | 120.00 | -0.17% | - |
| Dec 4, 2025 | 120.70 | 121.20 | 120.60 | 120.60 | 120.20 | 0.33% | 60 |
| Dec 3, 2025 | 120.00 | 120.25 | 119.90 | 120.20 | 119.80 | 0.38% | - |
| Dec 2, 2025 | 119.90 | 120.70 | 119.75 | 119.75 | 119.35 | -0.66% | - |
| Dec 1, 2025 | 120.65 | 120.65 | 120.15 | 120.55 | 120.15 | -0.90% | 26 |
| Nov 28, 2025 | 121.90 | 122.15 | 121.30 | 121.65 | 121.25 | -0.33% | - |
| Nov 27, 2025 | 121.85 | 122.80 | 121.85 | 122.05 | 121.64 | - | 217 |
| Nov 26, 2025 | 122.45 | 122.80 | 122.05 | 122.05 | 121.64 | -1.05% | 82 |
| Nov 25, 2025 | 123.00 | 123.35 | 122.50 | 123.35 | 122.94 | 1.86% | - |
| Nov 21, 2025 | 119.75 | 121.10 | 119.75 | 121.10 | 120.35 | 0.58% | - |
| Nov 20, 2025 | 121.65 | 121.65 | 120.40 | 120.40 | 119.66 | - | - |
| Nov 19, 2025 | 121.40 | 121.60 | 120.40 | 120.40 | 119.66 | -0.04% | - |
| Nov 18, 2025 | 121.05 | 121.30 | 119.55 | 120.45 | 119.71 | -1.79% | - |
| Nov 17, 2025 | 123.50 | 123.50 | 122.35 | 122.65 | 121.89 | -1.72% | - |
| Nov 14, 2025 | 126.35 | 126.35 | 124.80 | 124.80 | 124.03 | -2.35% | - |
| Nov 13, 2025 | 129.25 | 129.25 | 127.80 | 127.80 | 127.01 | -2.18% | - |
| Nov 12, 2025 | 129.55 | 130.65 | 129.10 | 130.65 | 129.84 | 0.89% | - |
| Nov 11, 2025 | 130.55 | 130.55 | 129.50 | 129.50 | 128.70 | -0.23% | - |
| Nov 10, 2025 | 131.60 | 131.80 | 129.80 | 129.80 | 129.00 | 0.19% | - |
| Nov 7, 2025 | 130.60 | 130.85 | 129.55 | 129.55 | 128.75 | -0.61% | 4 |
| Nov 6, 2025 | 130.50 | 131.15 | 130.35 | 130.35 | 129.54 | 0.08% | - |
| Nov 5, 2025 | 130.05 | 130.30 | 130.05 | 130.25 | 129.45 | 1.09% | - |
| Nov 4, 2025 | 128.05 | 128.85 | 128.00 | 128.85 | 128.05 | -0.81% | - |
| Nov 3, 2025 | 130.70 | 131.25 | 129.90 | 129.90 | 129.10 | -0.76% | - |
| Oct 31, 2025 | 132.45 | 132.45 | 130.70 | 130.90 | 130.09 | -1.21% | - |
| Oct 30, 2025 | 131.90 | 132.70 | 131.35 | 132.50 | 131.68 | 1.15% | 28 |
| Oct 29, 2025 | 129.45 | 131.70 | 129.30 | 131.00 | 130.19 | 1.20% | - |
| Oct 28, 2025 | 126.00 | 131.80 | 126.00 | 129.45 | 128.65 | 0.54% | 140 |
| Oct 27, 2025 | 128.15 | 128.75 | 128.05 | 128.75 | 127.95 | 0.90% | - |
| Oct 24, 2025 | 127.45 | 127.60 | 127.35 | 127.60 | 126.81 | 0.91% | - |
| Oct 23, 2025 | 126.10 | 126.85 | 125.90 | 126.45 | 125.67 | -0.63% | - |
| Oct 22, 2025 | 126.95 | 127.25 | 126.95 | 127.25 | 126.46 | 0.35% | - |
| Oct 21, 2025 | 126.30 | 126.80 | 126.30 | 126.80 | 126.02 | 1.08% | - |
| Oct 20, 2025 | 126.15 | 126.60 | 125.15 | 125.45 | 124.67 | 0.76% | 12 |
| Oct 17, 2025 | 122.90 | 124.50 | 122.35 | 124.50 | 123.73 | 0.48% | - |
| Oct 16, 2025 | 125.55 | 125.55 | 123.90 | 123.90 | 123.13 | -1.55% | - |
| Oct 15, 2025 | 126.50 | 126.95 | 125.85 | 125.85 | 125.07 | 0.36% | - |
| Oct 14, 2025 | 125.65 | 125.80 | 125.05 | 125.40 | 124.63 | -0.95% | - |
| Oct 13, 2025 | 127.45 | 127.45 | 125.35 | 126.60 | 125.82 | -0.63% | - |
| Oct 10, 2025 | 126.95 | 127.40 | 126.85 | 127.40 | 126.61 | 0.31% | 1 |