Skip to main content
Xylem Inc. (VIE:XYL)
Austria flag Austria · Delayed Price · Currency is EUR
101.10
-2.42 (-2.34%)
Last updated: Apr 28, 2026, 5:32 PM CET

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026105.66105.86105.38105.38-1.80%1
Apr 27, 2026103.50104.20103.34103.52103.52-0.31%11
Apr 24, 2026104.52104.52103.52103.84103.84-0.06%-
Apr 23, 2026103.60104.48103.26103.90103.901.48%-
Apr 22, 2026102.84103.02102.38102.38102.380.31%-
Apr 21, 2026101.38102.06101.32102.06102.06-0.47%-
Apr 20, 2026102.74102.74102.42102.54102.54-0.95%71
Apr 17, 2026106.48106.62102.76103.52103.52-2.96%244
Apr 16, 2026106.30106.68106.08106.68106.68-0.65%3
Apr 15, 2026110.36110.36107.38107.38107.38-2.56%4
Apr 14, 2026109.82110.20109.10110.20110.201.53%91
Apr 13, 2026109.60109.92108.54108.54108.54-0.99%31
Apr 10, 2026110.64110.74109.62109.62109.620.68%-
Apr 9, 2026109.42109.42108.88108.88108.88-0.75%-
Apr 8, 2026110.16110.42108.82109.70109.702.14%5
Apr 7, 2026107.08107.40106.86107.40107.402.63%1
Apr 2, 2026104.80105.00104.60104.65104.65-0.52%-
Apr 1, 2026103.85105.20103.50105.20105.202.78%-
Mar 31, 2026102.10102.70102.10102.35102.35-0.29%3
Mar 30, 2026102.30103.45102.30102.65102.65-0.48%-
Mar 27, 2026104.15104.15102.80103.15103.15-1.62%-
Mar 26, 2026104.95105.95104.60104.85104.85-0.29%-
Mar 25, 2026104.40105.15103.95105.15105.150.72%3
Mar 24, 2026104.40104.40103.55104.40104.400.10%-
Mar 23, 2026102.25106.10102.25104.30104.30-0.14%119
Mar 20, 2026104.25104.60104.25104.45104.450.72%10
Mar 19, 2026103.90106.15103.70103.70103.70-1.43%-
Mar 18, 2026106.50106.50105.20105.20105.200.05%-
Mar 17, 2026104.85105.15104.35105.15105.150.14%4
Mar 16, 2026106.00106.00105.00105.00105.000.62%-
Mar 13, 2026104.45105.40103.85104.35104.35-0.38%130
Mar 12, 2026105.10105.80104.75104.75104.75-0.48%52
Mar 11, 2026105.80105.80105.25105.25105.25-1.03%-
Mar 10, 2026106.25106.75106.15106.35106.351.09%50
Mar 9, 2026106.45106.45104.05105.20105.20-1.50%60
Mar 6, 2026108.90109.10106.80106.80106.80-2.55%55
Mar 5, 2026111.30111.45109.60109.60109.60-0.41%-
Mar 4, 2026109.20110.05109.15110.05110.050.87%-
Mar 3, 2026109.60109.60109.05109.10109.10-0.50%-
Mar 2, 2026109.25109.65109.15109.65109.650.73%8
Feb 27, 2026111.10111.55108.85108.85108.85-1.80%7
Feb 26, 2026109.60110.85109.60110.85110.852.21%9
Feb 25, 2026108.40109.20108.40108.45108.450.05%-
Feb 24, 2026107.60108.40107.60108.40108.40-1.19%67
Feb 20, 2026110.35110.35109.70109.70109.34-0.09%-
Feb 19, 2026110.05110.05108.70109.80109.44--
Feb 18, 2026108.65109.80108.25109.80109.440.27%-
Feb 17, 2026108.85109.50108.85109.50109.140.23%-
Feb 16, 2026108.25109.25108.25109.25108.890.88%-
Feb 13, 2026106.45108.30105.60108.30107.940.93%225
Feb 12, 2026107.20107.80107.05107.30106.94-0.37%-
Feb 11, 2026108.60110.20107.70107.70107.34-8.77%131
Feb 10, 2026117.75118.45117.25118.05117.66-1.50%213
Feb 9, 2026118.90119.85118.90119.85119.45-0.08%-
Feb 6, 2026118.85119.95118.50119.95119.551.01%-
Feb 5, 2026118.85118.85118.45118.75118.360.30%-
Feb 4, 2026117.40119.50117.40118.40118.010.17%76
Feb 3, 2026118.70119.00118.10118.20117.81-0.08%-
Feb 2, 2026114.95118.30114.95118.30117.912.65%-
Jan 30, 2026114.00115.35114.00115.25114.871.27%1
Jan 29, 2026113.40114.05113.40113.80113.421.52%5
Jan 28, 2026117.65117.80112.10112.10111.73-4.92%85
Jan 27, 2026120.55120.95117.90117.90117.51-1.63%9
Jan 26, 2026119.75119.95119.00119.85119.45-0.29%62
Jan 23, 2026121.90121.90120.20120.20119.80-0.83%-
Jan 22, 2026121.70122.05121.20121.20120.801.59%69
Jan 21, 2026118.80119.30118.35119.30118.90-2.13%-
Jan 20, 2026123.25123.35121.90121.90121.50-1.93%27
Jan 19, 2026124.50124.50124.15124.30123.89-1.04%-
Jan 16, 2026124.80125.60124.70125.60125.182.28%-
Jan 15, 2026120.50122.80120.50122.80122.391.99%-
Jan 14, 2026120.50120.50120.00120.40120.000.75%1
Jan 13, 2026119.05120.25119.05119.50119.100.13%71
Jan 12, 2026118.85119.35118.60119.35118.95-1.12%-
Jan 9, 2026120.95121.40120.70120.70120.30-0.41%20
Jan 8, 2026119.20121.20119.15121.20120.801.08%-
Jan 7, 2026121.10121.25119.90119.90119.500.88%-
Jan 6, 2026119.05119.05118.45118.85118.460.17%-
Jan 5, 2026117.55118.65117.10118.65118.261.63%-
Jan 2, 2026116.20117.15116.20116.75116.36-0.68%30
Dec 30, 2025117.50117.60117.50117.55117.16-0.30%-
Dec 29, 2025117.30117.90117.30117.90117.510.26%-
Dec 23, 2025118.05118.30117.60117.60117.21-0.68%-
Dec 22, 2025117.85118.40117.50118.40118.010.85%-
Dec 19, 2025117.05117.40116.35117.40117.01-0.21%-
Dec 18, 2025116.95117.65116.95117.65117.261.03%-
Dec 17, 2025117.60117.95116.45116.45116.060.04%-
Dec 16, 2025117.15118.20116.40116.40116.01-0.26%-
Dec 15, 2025117.05117.30116.70116.70116.310.04%-
Dec 12, 2025119.35119.40116.65116.65116.26-1.89%81
Dec 11, 2025117.65118.90117.65118.90118.510.81%-
Dec 10, 2025117.80118.10117.35117.95117.56-0.92%-
Dec 9, 2025118.60119.20118.60119.05118.65-1.00%36
Dec 8, 2025119.20120.25118.70120.25119.85-0.12%-
Dec 5, 2025121.10121.20120.40120.40120.00-0.17%-
Dec 4, 2025120.70121.20120.60120.60120.200.33%60
Dec 3, 2025120.00120.25119.90120.20119.800.38%-
Dec 2, 2025119.90120.70119.75119.75119.35-0.66%-
Dec 1, 2025120.65120.65120.15120.55120.15-0.90%26
Nov 28, 2025121.90122.15121.30121.65121.25-0.33%-