XETRA - Delayed Quote EUR

Xylem Inc. (XY6.DE)

Compare
111.50 -1.80 (-1.59%)
At close: December 30 at 2:05:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 112.95 112.95 111.15 111.50 111.50 95
Dec 27, 2024 113.15 113.30 113.00 113.30 113.30 132
Dec 23, 2024 112.75 112.75 112.75 112.75 112.75 -
Dec 20, 2024 111.00 112.85 110.65 112.85 112.85 16
Dec 19, 2024 113.50 113.50 112.75 112.75 112.75 65
Dec 18, 2024 115.85 116.05 114.90 115.40 115.40 135
Dec 17, 2024 115.45 115.45 115.45 115.45 115.45 -
Dec 16, 2024 115.05 115.35 115.05 115.35 115.35 20
Dec 13, 2024 115.80 115.80 115.25 115.40 115.40 60
Dec 12, 2024 117.45 118.00 116.25 116.25 116.25 229
Dec 11, 2024 122.15 122.15 119.25 119.25 119.25 112
Dec 10, 2024 123.00 123.10 123.00 123.10 123.10 200
Dec 9, 2024 120.70 122.45 120.00 122.20 122.20 1,172
Dec 6, 2024 120.00 120.75 120.00 120.10 120.10 150
Dec 5, 2024 120.35 120.35 119.95 119.95 119.95 7
Dec 4, 2024 121.75 121.90 121.75 121.90 121.90 200
Dec 3, 2024 120.55 120.55 120.55 120.55 120.55 -
Dec 2, 2024 121.50 121.55 119.80 120.45 120.45 197
Nov 29, 2024 119.00 120.50 119.00 119.85 119.85 120
Nov 28, 2024 119.90 120.90 119.90 119.90 119.90 370
Nov 27, 2024 119.15 119.85 117.45 119.85 119.85 108
Nov 26, 2024 0.34 Dividend
Nov 26, 2024 119.55 119.55 119.55 119.55 119.55 -
Nov 25, 2024 121.15 121.15 121.15 121.15 120.81 -
Nov 22, 2024 118.95 122.55 118.95 122.55 122.20 50
Nov 20, 2024 115.75 115.75 115.75 115.75 115.42 -
Nov 19, 2024 115.60 115.60 115.60 115.60 115.27 -
Nov 18, 2024 115.15 116.70 115.15 116.70 116.37 50
Nov 15, 2024 114.15 115.45 114.15 115.45 115.12 10
Nov 14, 2024 117.00 117.00 116.25 116.25 115.92 16
Nov 13, 2024 117.95 118.00 116.25 117.60 117.27 245
Nov 12, 2024 117.00 118.05 117.00 118.05 117.72 28
Nov 11, 2024 117.15 117.15 116.45 116.45 116.12 86
Nov 8, 2024 115.70 115.70 115.70 115.70 115.37 -
Nov 5, 2024 111.45 111.45 111.45 111.45 111.13 -
Nov 4, 2024 108.90 111.20 108.90 111.20 110.88 174
Oct 31, 2024 120.10 120.10 112.15 114.80 114.47 85
Oct 30, 2024 120.25 120.25 119.95 119.95 119.61 50
Oct 29, 2024 120.85 120.85 120.85 120.85 120.51 601
Oct 28, 2024 121.95 121.95 120.50 121.40 121.06 601
Oct 25, 2024 120.40 120.70 120.35 120.70 120.36 192
Oct 24, 2024 121.25 121.25 121.25 121.25 120.91 300
Oct 23, 2024 123.00 123.00 122.10 122.10 121.75 300
Oct 22, 2024 121.55 121.55 121.55 121.55 121.21 200
Oct 21, 2024 124.20 124.20 122.65 122.80 122.45 200
Oct 18, 2024 125.25 125.25 123.45 123.45 123.10 4
Oct 17, 2024 125.45 125.45 125.45 125.45 125.09 30
Oct 16, 2024 126.30 126.45 126.30 126.45 126.09 8
Oct 15, 2024 126.95 126.95 126.15 126.20 125.84 19
Oct 14, 2024 125.35 125.35 125.35 125.35 124.99 -
Oct 11, 2024 124.90 124.90 124.90 124.90 124.55 64
Oct 10, 2024 123.60 123.60 123.55 123.55 123.20 64
Oct 9, 2024 123.30 124.05 123.30 124.05 123.70 54
Oct 8, 2024 123.35 123.55 122.10 122.15 121.80 236
Oct 7, 2024 121.50 121.90 121.50 121.90 121.55 153
Oct 4, 2024 120.55 121.10 120.55 121.10 120.76 39
Oct 3, 2024 121.35 121.35 120.75 120.75 120.41 97
Oct 2, 2024 122.00 122.00 122.00 122.00 121.65 100
Oct 1, 2024 121.30 121.30 121.30 121.30 120.96 100
Sep 30, 2024 120.40 120.40 120.20 120.20 119.86 100
Sep 27, 2024 121.55 121.55 121.55 121.55 121.21 181
Sep 26, 2024 120.30 120.30 120.30 120.30 119.96 181
Sep 25, 2024 119.25 120.00 119.25 120.00 119.66 181
Sep 24, 2024 119.95 119.95 119.95 119.95 119.61 22
Sep 23, 2024 121.00 121.00 121.00 121.00 120.66 22
Sep 20, 2024 120.90 120.90 120.65 120.65 120.31 22
Sep 19, 2024 121.95 121.95 121.95 121.95 121.60 88
Sep 18, 2024 119.45 119.45 119.45 119.45 119.11 88
Sep 17, 2024 119.35 120.25 119.10 120.25 119.91 88
Sep 16, 2024 117.35 118.70 116.95 118.70 118.36 227
Sep 13, 2024 118.00 118.85 118.00 118.85 118.51 45
Sep 12, 2024 117.15 117.15 117.15 117.15 116.82 9
Sep 11, 2024 115.95 115.95 115.95 115.95 115.62 9
Sep 10, 2024 117.50 117.85 117.35 117.85 117.52 9
Sep 6, 2024 115.25 116.25 114.85 114.85 114.52 39
Sep 5, 2024 115.30 115.30 114.80 114.80 114.47 45
Sep 3, 2024 123.45 123.45 121.85 121.85 121.50 69
Sep 2, 2024 122.90 122.90 122.90 122.90 122.55 -
Aug 30, 2024 122.95 122.95 122.95 122.95 122.60 194
Aug 29, 2024 0.32 Dividend
Aug 29, 2024 123.55 123.55 123.55 123.55 123.20 194
Aug 28, 2024 122.30 122.65 121.05 122.40 121.73 194
Aug 27, 2024 121.55 121.55 121.55 121.55 120.89 50
Aug 26, 2024 122.85 122.85 122.70 122.70 122.03 8
Aug 23, 2024 121.50 122.45 121.50 122.45 121.78 10
Aug 22, 2024 122.60 122.60 122.60 122.60 121.93 30
Aug 21, 2024 121.40 121.40 121.40 121.40 120.74 30
Aug 20, 2024 120.85 120.85 120.15 120.15 119.49 30
Aug 19, 2024 120.30 120.85 120.30 120.85 120.19 188
Aug 16, 2024 122.05 122.05 120.60 120.60 119.94 32
Aug 15, 2024 120.50 121.30 120.50 121.25 120.59 343
Aug 14, 2024 120.25 120.30 119.10 119.10 118.45 43
Aug 13, 2024 117.25 117.85 117.25 117.85 117.21 50
Aug 12, 2024 118.55 119.15 116.35 116.35 115.71 205
Aug 9, 2024 117.10 119.30 116.25 117.15 116.51 844
Aug 8, 2024 116.55 117.55 116.55 117.35 116.71 266
Aug 7, 2024 117.30 118.95 117.30 118.20 117.55 26
Aug 5, 2024 114.90 116.15 113.35 115.30 114.67 1,246
Aug 2, 2024 122.60 122.60 118.50 118.50 117.85 302
Aug 1, 2024 123.15 124.90 122.75 122.75 122.08 150
Jul 31, 2024 123.70 124.75 123.10 124.35 123.67 274
Jul 30, 2024 132.25 132.25 124.45 124.45 123.77 105
Jul 29, 2024 129.35 130.10 129.35 130.10 129.39 108
Jul 26, 2024 129.70 129.70 129.70 129.70 128.99 350
Jul 25, 2024 126.10 127.80 125.35 127.50 126.80 350
Jul 24, 2024 127.75 127.75 127.75 127.75 127.05 20
Jul 23, 2024 127.75 129.05 127.75 129.05 128.34 20
Jul 22, 2024 127.35 127.35 127.35 127.35 126.65 25
Jul 19, 2024 125.95 125.95 125.65 125.65 124.96 25
Jul 18, 2024 126.10 126.90 126.10 126.90 126.21 8
Jul 17, 2024 130.40 130.40 127.75 127.75 127.05 40
Jul 16, 2024 127.60 128.35 127.60 128.35 127.65 105
Jul 15, 2024 127.50 127.50 127.25 127.25 126.55 14
Jul 12, 2024 127.25 128.30 127.25 127.85 127.15 238
Jul 11, 2024 125.50 127.65 125.50 127.65 126.95 22
Jul 10, 2024 124.25 124.25 124.25 124.25 123.57 103
Jul 9, 2024 124.20 124.20 124.20 124.20 123.52 103
Jul 8, 2024 123.45 124.00 123.45 124.00 123.32 103
Jul 5, 2024 121.90 121.90 121.90 121.90 121.23 70
Jul 4, 2024 122.45 122.45 122.45 122.45 121.78 70
Jul 3, 2024 122.90 122.90 122.90 122.90 122.23 70
Jul 2, 2024 122.80 123.00 122.80 123.00 122.33 70
Jul 1, 2024 125.90 125.90 125.85 125.85 125.16 38
Jun 28, 2024 126.85 127.85 126.80 127.50 126.80 300
Jun 27, 2024 127.75 127.75 127.75 127.75 127.05 3
Jun 25, 2024 130.70 130.70 130.70 130.70 129.99 3
Jun 24, 2024 128.85 130.35 128.85 130.10 129.39 184
Jun 21, 2024 129.25 129.25 129.25 129.25 128.54 128
Jun 20, 2024 130.80 130.90 129.60 130.20 129.49 128
Jun 19, 2024 129.95 129.95 129.95 129.95 129.24 161
Jun 18, 2024 130.10 130.10 130.10 130.10 129.39 161
Jun 17, 2024 128.90 129.60 128.80 129.60 128.89 161
Jun 14, 2024 130.75 130.75 127.60 127.60 126.90 80
Jun 13, 2024 130.00 130.55 128.75 129.90 129.19 153
Jun 12, 2024 129.85 129.85 129.85 129.85 129.14 63
Jun 11, 2024 128.25 128.90 128.25 128.90 128.19 63
Jun 10, 2024 128.70 128.70 128.70 128.70 128.00 31
Jun 7, 2024 125.25 126.90 125.25 126.90 126.21 31
Jun 6, 2024 126.55 126.55 126.55 126.55 125.86 60
Jun 5, 2024 126.45 127.80 126.45 127.80 127.10 60
Jun 3, 2024 131.00 131.00 130.90 130.95 130.23 176
May 31, 2024 128.90 129.00 127.75 128.05 127.35 277
May 30, 2024 0.33 Dividend
May 30, 2024 128.50 128.95 128.50 128.95 128.24 5
May 29, 2024 128.50 128.50 127.15 127.15 126.12 10
May 28, 2024 130.30 131.05 130.30 131.05 129.99 10
May 27, 2024 133.50 134.05 133.50 133.70 132.62 25
May 24, 2024 132.85 133.50 132.85 133.50 132.42 102
May 23, 2024 133.15 134.05 133.15 134.05 132.97 4
May 22, 2024 134.15 134.15 134.15 134.15 133.07 292
May 21, 2024 134.45 135.30 133.35 133.50 132.42 292
May 20, 2024 131.55 133.95 131.05 133.95 132.87 155
May 17, 2024 131.65 132.00 131.45 131.45 130.39 90
May 16, 2024 132.60 132.60 131.15 131.15 130.09 109
May 15, 2024 132.30 132.30 132.30 132.30 131.23 11
May 14, 2024 130.25 131.60 130.25 131.60 130.54 11
May 13, 2024 133.20 134.15 131.50 131.50 130.44 39
May 10, 2024 132.70 133.05 132.40 132.60 131.53 43
May 9, 2024 131.50 131.50 131.50 131.50 130.44 118
May 8, 2024 130.30 131.30 129.50 131.30 130.24 118
May 7, 2024 129.45 130.65 129.45 130.65 129.60 188
May 6, 2024 128.00 128.00 127.80 127.80 126.77 4
May 3, 2024 126.65 127.00 126.65 127.00 125.97 2
May 2, 2024 122.00 126.20 122.00 126.20 125.18 169
Apr 30, 2024 123.35 123.35 123.35 123.35 122.35 63
Apr 29, 2024 123.75 124.55 123.45 123.65 122.65 63
Apr 26, 2024 123.35 123.35 123.20 123.20 122.21 25
Apr 25, 2024 121.55 121.55 120.95 121.05 120.07 79
Apr 24, 2024 122.75 122.75 121.80 122.20 121.21 31
Apr 23, 2024 121.70 121.70 121.70 121.70 120.72 10
Apr 22, 2024 121.00 121.00 120.80 120.80 119.82 10
Apr 19, 2024 119.75 120.05 119.75 120.05 119.08 1
Apr 18, 2024 120.50 120.50 120.50 120.50 119.53 1
Apr 17, 2024 119.00 119.00 118.15 118.15 117.20 10
Apr 16, 2024 120.00 120.50 119.30 120.20 119.23 410
Apr 15, 2024 120.70 120.70 120.70 120.70 119.73 66
Apr 12, 2024 120.90 122.45 120.50 120.55 119.58 66
Apr 11, 2024 119.40 119.40 119.40 119.40 118.44 60
Apr 10, 2024 118.85 118.85 118.85 118.85 117.89 60
Apr 9, 2024 117.65 117.65 117.65 117.65 116.70 60
Apr 8, 2024 118.00 118.00 118.00 118.00 117.05 60
Apr 5, 2024 116.90 118.70 116.90 118.70 117.74 60
Apr 4, 2024 120.65 120.65 119.10 119.10 118.14 25
Apr 3, 2024 119.40 119.40 119.40 119.40 118.44 19
Apr 2, 2024 120.35 120.35 118.75 118.75 117.79 19
Mar 28, 2024 119.95 120.55 119.90 119.90 118.93 45
Mar 27, 2024 117.85 118.65 117.85 118.65 117.69 10
Mar 26, 2024 118.60 118.60 117.05 118.30 117.34 49
Mar 25, 2024 119.45 119.45 118.05 118.25 117.30 181
Mar 22, 2024 119.70 119.80 119.50 119.50 118.54 113
Mar 21, 2024 118.55 120.00 118.55 119.70 118.73 301
Mar 20, 2024 117.95 117.95 117.80 117.80 116.85 30
Mar 19, 2024 116.90 118.30 116.70 118.30 117.34 266
Mar 18, 2024 117.10 117.65 116.35 117.25 116.30 1,141
Mar 15, 2024 117.60 117.60 117.25 117.25 116.30 42
Mar 14, 2024 116.80 116.80 116.80 116.80 115.86 321
Mar 13, 2024 117.35 117.35 117.35 117.35 116.40 321
Mar 12, 2024 116.00 117.15 115.65 117.05 116.10 321
Mar 11, 2024 116.10 116.25 115.25 115.50 114.57 134
Mar 8, 2024 116.50 116.50 116.45 116.45 115.51 1
Mar 7, 2024 115.50 117.30 115.50 115.95 115.01 58
Mar 6, 2024 116.30 117.00 115.50 116.05 115.11 337
Mar 5, 2024 118.65 118.65 117.05 117.05 116.10 59
Mar 4, 2024 118.80 118.80 117.65 117.85 116.90 126
Mar 1, 2024 118.10 118.25 117.50 117.50 116.55 151
Feb 29, 2024 114.85 117.20 114.85 117.20 116.25 106
Feb 28, 2024 115.65 116.15 115.65 115.95 115.01 438
Feb 27, 2024 116.65 116.65 115.55 115.55 114.62 41
Feb 26, 2024 116.10 116.10 115.50 115.50 114.57 327
Feb 23, 2024 116.35 116.35 115.95 116.05 115.11 59
Feb 22, 2024 114.85 115.50 114.85 115.25 114.32 189
Feb 21, 2024 115.45 115.45 114.10 114.10 113.18 37
Feb 20, 2024 0.33 Dividend
Feb 20, 2024 113.75 114.60 113.75 114.25 113.33 28
Feb 19, 2024 114.70 114.70 114.70 114.70 113.44 -
Feb 16, 2024 115.45 115.45 115.45 115.45 114.18 206
Feb 15, 2024 115.20 115.65 115.20 115.25 113.99 206
Feb 14, 2024 113.80 114.15 113.80 114.15 112.90 67
Feb 13, 2024 114.35 114.35 113.95 114.15 112.90 101
Feb 12, 2024 115.00 115.25 114.30 115.15 113.89 238
Feb 9, 2024 112.75 113.75 112.05 113.75 112.50 1,261
Feb 8, 2024 114.00 114.95 113.25 113.30 112.06 188
Feb 7, 2024 112.00 114.05 112.00 114.05 112.80 69
Feb 6, 2024 107.45 110.10 107.45 110.10 108.89 422
Feb 5, 2024 106.25 106.25 106.25 106.25 105.08 -
Feb 2, 2024 106.90 106.90 106.90 106.90 105.73 853
Feb 1, 2024 103.95 104.85 103.95 104.85 103.70 853
Jan 31, 2024 104.40 104.45 104.40 104.45 103.30 1
Jan 30, 2024 104.10 104.10 104.10 104.10 102.96 1,082
Jan 29, 2024 103.70 103.70 103.70 103.70 102.56 1,082
Jan 26, 2024 103.40 104.40 103.40 104.30 103.16 1,082
Jan 25, 2024 103.40 103.75 103.40 103.75 102.61 1
Jan 24, 2024 104.95 104.95 103.70 103.70 102.56 36
Jan 23, 2024 104.60 104.60 104.40 104.45 103.30 130
Jan 22, 2024 103.70 103.70 103.70 103.70 102.56 453
Jan 19, 2024 102.00 102.00 101.85 101.85 100.73 453
Jan 18, 2024 101.50 101.80 101.50 101.80 100.68 50
Jan 17, 2024 101.25 102.05 101.25 101.75 100.63 40
Jan 16, 2024 101.80 101.80 101.80 101.80 100.68 159
Jan 15, 2024 102.90 102.90 101.95 101.95 100.83 159
Jan 12, 2024 102.40 102.40 101.50 101.50 100.39 1
Jan 11, 2024 101.45 101.65 101.45 101.65 100.54 1
Jan 10, 2024 102.30 102.80 101.65 102.10 100.98 168
Jan 9, 2024 102.10 102.60 102.00 102.60 101.48 173
Jan 8, 2024 102.35 102.50 101.80 101.80 100.68 143
Jan 5, 2024 102.10 102.10 102.10 102.10 100.98 134
Jan 4, 2024 102.60 103.05 101.65 103.05 101.92 134
Jan 3, 2024 102.95 102.95 102.95 102.95 101.82 39
Jan 2, 2024 104.05 104.05 103.25 103.85 102.71 39

Related Tickers

GSC1.DE Gesco SE
13.20
-0.38%
 
PAR.DE Parker-Hannifin Corporation
616.80
+0.03%
 
DAR.DE DATRON AG
7.10
-1.39%
 
SEW.DE Semperit Aktiengesellschaft Holding
11.98
0.00%
 
RSL2.DE R. STAHL AG
16.30
-0.61%
 
ILT.DE Illinois Tool Works Inc.
244.40
-0.77%
 
MXHN.DE MAX Automation SE
6.14
+2.33%
 
S9I.DE Stemmer Imaging AG
54.00
0.00%
 
IJ8.DE ITM Power Plc
0.4154
-8.90%
 
WSU.DE WashTec AG
40.60
+1.50%