Dusseldorf - Delayed Quote EUR

Xylem Inc (XY6.DU)

109.30
-2.15
(-1.93%)
At close: May 23 at 7:30:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025110.15110.35109.30109.30109.30-
May 22, 2025110.65111.45110.65111.45111.45-
May 21, 2025111.30111.30110.65110.65110.65-
May 20, 2025112.90113.35112.90112.90112.90-
May 19, 2025113.15113.80112.30113.80113.80-
May 16, 2025112.60114.25112.55114.25114.25-
May 15, 2025111.40113.45110.65113.45113.45-
May 14, 2025113.40113.40112.10112.10112.10-
May 13, 2025113.90114.25113.70113.75113.75-
May 12, 2025110.75113.95110.75113.95113.95-
May 9, 2025109.70109.70108.70109.05109.051
May 8, 2025107.65110.30107.65110.30110.30-
May 7, 2025106.20107.25106.20107.25107.25-
May 6, 2025107.35107.35106.10106.10106.10-
May 5, 2025108.95109.45108.35108.35108.35-
May 2, 2025106.25110.10106.25110.10110.10-
Apr 30, 2025103.70105.00103.50105.00105.00-
Apr 29, 2025101.55102.90101.55102.90102.90-
Apr 28, 2025101.40102.45100.15100.15100.15-
Apr 25, 2025102.30102.30101.00101.85101.85-
Apr 24, 202599.36101.4598.82101.45101.45-
Apr 23, 202598.70101.3098.48100.45100.45-
Apr 22, 202594.1096.2094.0896.2096.20-
Apr 17, 202596.7497.6495.0897.6497.64-
Apr 16, 202595.0096.8495.0096.8496.84-
Apr 15, 202596.5097.0096.5096.8696.86-
Apr 14, 202597.0097.0096.3096.3096.30-
Apr 11, 202596.4896.4893.0495.9895.98-
Apr 10, 2025100.15100.1594.7494.7494.74-
Apr 9, 202591.0097.2291.0097.2297.22-
Apr 8, 202595.7898.5895.1295.1295.12-
Apr 7, 202592.0695.0090.7695.0095.00-
Apr 4, 202599.66100.0096.1096.3296.32-
Apr 3, 2025106.00106.00101.75101.75101.75-
Apr 2, 2025110.65110.75109.30109.30109.30-
Apr 1, 2025110.00111.10109.65111.10111.10-
Mar 31, 2025109.75109.90108.65109.10109.10-
Mar 28, 2025112.65112.75111.15111.15111.15-
Mar 27, 2025114.35114.35113.15113.15113.15-
Mar 26, 2025113.60114.20113.60113.95113.95-
Mar 25, 2025111.50113.30111.30113.30113.30-
Mar 24, 2025109.85110.85109.70110.45110.45-
Mar 21, 2025110.25110.25108.85109.05109.05-
Mar 20, 2025111.30112.05110.05110.05110.05-
Mar 19, 2025110.40111.25110.40110.40110.40-
Mar 18, 2025112.25112.25110.35110.35110.35-
Mar 17, 2025111.95113.40111.95113.40113.40-
Mar 14, 2025111.60113.10111.10112.20112.20-
Mar 13, 2025112.40112.75111.65111.65111.65-
Mar 12, 2025113.10113.55113.05113.25113.25-
Mar 11, 2025117.55117.80113.70113.95113.95-
Mar 10, 2025119.75120.05118.55118.55118.55-
Mar 7, 2025118.90119.20118.15118.90118.9043
Mar 6, 2025119.70119.70118.45118.45118.45-
Mar 5, 2025120.05120.05119.25119.55119.55-
Mar 4, 2025123.25123.30120.45120.45120.45-
Mar 3, 2025125.30125.60125.00125.25125.257
Feb 28, 2025123.60125.30123.60124.20124.20-
Feb 27, 2025122.75123.95122.70123.15123.15-
Feb 26, 2025122.45122.80122.15122.65122.65-
Feb 25, 2025122.30122.30121.45121.95121.95-
Feb 24, 2025121.60122.45121.05122.45122.45-
Feb 21, 2025123.30123.75121.35121.35121.35-
Feb 20, 2025124.45124.45122.95122.95122.95-
Feb 19, 2025124.60124.60124.20124.20124.20-
Feb 18, 2025 0.35048002 Dividend
Feb 18, 2025123.25124.85123.20124.85124.85-
Feb 17, 2025123.10123.40123.10123.40123.00-
Feb 14, 2025125.15125.15123.60123.60123.20-
Feb 13, 2025124.50124.85124.20124.85124.45-
Feb 12, 2025127.05127.05124.85124.85124.45-
Feb 11, 2025126.85127.40126.40126.80126.39-
Feb 10, 2025126.90127.70126.25126.25125.84-
Feb 7, 2025126.30127.50126.10127.20126.79-
Feb 6, 2025125.05126.10125.05126.10125.69-
Feb 5, 2025123.80125.85123.75124.70124.30-
Feb 4, 2025118.75125.40118.05125.40124.99-
Feb 3, 2025118.50118.90118.35118.90118.51-
Jan 31, 2025117.15118.80117.05118.80118.41-
Jan 30, 2025116.25117.20116.25117.20116.82-
Jan 29, 2025116.00117.25116.00117.15116.77-
Jan 28, 2025116.35116.65115.75115.75115.37-
Jan 27, 2025114.85115.80113.95115.55115.18-
Jan 24, 2025115.95115.95115.30115.30114.93-
Jan 23, 2025116.55116.65116.45116.55116.17-
Jan 22, 2025116.75116.90116.60116.80116.42-
Jan 21, 2025115.65116.85115.55116.55116.17-
Jan 20, 2025115.75115.80115.00115.20114.83-
Jan 17, 2025115.45117.00115.45117.00116.62-
Jan 16, 2025112.65114.85112.25114.85114.48-
Jan 15, 2025111.90113.45111.80112.50112.14-
Jan 14, 2025112.50112.80111.50111.50111.14-
Jan 13, 2025111.25112.35111.00112.35111.99-
Jan 10, 2025112.00112.10111.90111.95111.59-
Jan 9, 2025112.05112.10111.80111.80111.44-
Jan 8, 2025111.75112.35111.10112.05111.69-
Jan 7, 2025112.00112.25112.00112.05111.69-
Jan 6, 2025113.35113.35112.20112.20111.84-
Jan 3, 2025112.55114.05112.40114.05113.68-
Jan 2, 2025111.90113.60111.80113.10112.73-
Dec 30, 2024112.65112.65112.15112.15111.79-
Dec 27, 2024113.40113.40112.35112.35111.99-
Dec 23, 2024112.15112.70112.15112.55112.19-
Dec 20, 2024112.00112.35111.00112.35111.99-
Dec 19, 2024112.40112.55112.35112.35111.99-
Dec 18, 2024114.85115.35114.85114.95114.58-
Dec 17, 2024114.60115.65114.20115.65115.28-
Dec 16, 2024114.85116.05114.80115.30114.93-
Dec 13, 2024115.35115.60114.70114.70114.33-
Dec 12, 2024116.65116.80114.95114.95114.5850
Dec 11, 2024121.95122.40118.75118.75118.37-
Dec 10, 2024122.20123.00121.95123.00122.6075
Dec 9, 2024119.70122.50119.70122.50122.10-
Dec 6, 2024119.00120.55118.90119.45119.06-
Dec 5, 2024120.80120.80119.95119.95119.56-
Dec 4, 2024121.35122.25120.90120.90120.51-
Dec 3, 2024120.70120.80120.60120.80120.41-
Dec 2, 2024120.05120.65120.05120.65120.26-
Nov 29, 2024118.80119.85118.80119.30118.91-
Nov 28, 2024118.90119.55118.80119.55119.16-
Nov 27, 2024118.50119.45117.85118.70118.32-
Nov 26, 2024 0.315432 Dividend
Nov 26, 2024122.45122.45119.20119.65119.26-
Nov 25, 2024121.50121.80120.60120.80120.05-
Nov 22, 2024119.45122.00119.40122.00121.24-
Nov 21, 2024116.35120.85116.10120.85120.10-
Nov 20, 2024115.40116.10115.40115.75115.03-
Nov 19, 2024115.15115.30114.60115.25114.53-
Nov 18, 2024115.25116.10114.65115.30114.58-
Nov 15, 2024114.55115.60114.15115.60114.88-
Nov 14, 2024116.85117.60115.60115.60114.88-
Nov 13, 2024116.95117.65116.90117.65116.92-
Nov 12, 2024116.85118.10116.70117.90117.1714
Nov 11, 2024115.85116.25115.85116.15115.43-
Nov 8, 2024114.45116.10114.20116.10115.38-
Nov 7, 2024114.90115.05114.80114.80114.09-
Nov 6, 2024115.40117.50114.70115.30114.589
Nov 5, 2024110.90111.45110.70111.25110.56-
Nov 4, 2024109.50111.55109.25111.00110.31-
Nov 1, 2024111.80112.30110.60110.60109.91-
Oct 31, 2024119.10119.15112.30112.80112.1080
Oct 30, 2024119.65120.00119.00119.70118.96-
Oct 29, 2024120.45120.70120.35120.40119.65-
Oct 28, 2024121.00121.35120.75121.00120.25-
Oct 25, 2024120.50121.35120.35120.50119.75-
Oct 24, 2024121.55121.80120.95120.95120.20-
Oct 23, 2024120.90122.70120.90121.95121.19-
Oct 22, 2024121.95121.95120.95121.90121.14-
Oct 21, 2024123.40123.40122.95122.95122.19-
Oct 18, 2024124.30124.80123.25123.25122.48-
Oct 17, 2024126.25126.40124.60124.60123.83-
Oct 16, 2024125.30126.20125.05126.20125.42-
Oct 15, 2024125.85126.40125.45126.35125.57-
Oct 14, 2024124.90125.60124.85125.60124.8215
Oct 11, 2024122.50124.50122.15124.50123.73-
Oct 10, 2024124.20124.25123.30123.30122.53-
Oct 9, 2024121.80124.20121.80124.20123.43-
Oct 8, 2024121.65122.00121.35121.90121.14-
Oct 7, 2024121.30121.40120.95121.40120.65-
Oct 4, 2024120.45121.25120.45120.85120.10-
Oct 3, 2024121.35121.35120.30120.50119.75-
Oct 2, 2024120.70121.45120.60121.10120.35-
Oct 1, 2024120.80121.00120.45120.45119.70-
Sep 30, 2024120.10120.10119.60120.05119.3012
Sep 27, 2024120.00121.30119.95120.25119.50-
Sep 26, 2024120.00120.45119.85120.30119.55-
Sep 25, 2024118.20119.75118.20119.75119.01-
Sep 24, 2024120.65120.65119.30119.30118.56-
Sep 23, 2024120.45121.00120.40120.70119.95-
Sep 20, 2024121.65121.65120.35120.35119.60-
Sep 19, 2024119.70121.95119.70121.75120.99-
Sep 18, 2024119.55119.55119.20119.20118.46-
Sep 17, 2024118.95120.35118.95119.50118.76-
Sep 16, 2024117.55118.85117.30118.85118.11-
Sep 13, 2024117.90119.10117.90119.10118.36-
Sep 12, 2024117.85118.00116.85117.60116.87-
Sep 11, 2024116.70116.90114.90116.50115.78-
Sep 10, 2024116.65117.25116.65117.25116.52-
Sep 9, 2024114.60117.05114.60117.05116.32295
Sep 6, 2024114.90115.15114.25114.25113.54-
Sep 5, 2024116.15116.25114.40114.40113.69-
Sep 4, 2024117.50117.60116.15116.15115.43-
Sep 3, 2024124.25124.30118.40118.40117.66-
Sep 2, 2024124.00124.25123.70124.25123.48-
Aug 30, 2024122.35123.50122.35122.60121.84-
Aug 29, 2024 0.315432 Dividend
Aug 29, 2024121.70123.40121.70123.40122.63-
Aug 28, 2024121.20122.50121.15122.20121.08-
Aug 27, 2024121.65121.70121.15121.15120.04-
Aug 26, 2024122.05122.95122.05122.05120.93-
Aug 23, 2024121.60122.75121.60121.60120.49-
Aug 22, 2024121.50122.60121.50122.05120.9326
Aug 21, 2024120.45121.45120.45121.45120.34-
Aug 20, 2024121.05121.10119.75119.75118.66-
Aug 19, 2024120.40120.95120.20120.95119.8420
Aug 16, 2024121.45121.45120.45120.45119.35-
Aug 15, 2024119.45121.10119.45121.05119.94-
Aug 14, 2024119.55119.55118.70118.80117.71-
Aug 13, 2024116.50118.30116.50118.30117.22-
Aug 12, 2024117.45118.20116.35116.35115.299
Aug 9, 2024117.25117.50117.15117.30116.23-
Aug 8, 2024115.55116.95115.25116.90115.83-
Aug 7, 2024117.20117.65116.80116.80115.73-
Aug 6, 2024116.15117.80115.95117.80116.72-
Aug 5, 2024115.45115.85113.00115.85114.79-
Aug 2, 2024122.45122.45118.65118.65117.57-
Aug 1, 2024123.15123.80122.30122.30121.18-
Jul 31, 2024123.05123.75123.05123.75122.62-
Jul 30, 2024130.45130.50123.35123.35122.22-
Jul 29, 2024129.75130.50129.75130.50129.31-
Jul 26, 2024126.35130.45126.15130.45129.26-
Jul 25, 2024125.85128.15125.85128.15126.98-
Jul 24, 2024129.05129.15127.05127.10125.94-
Jul 23, 2024127.45129.00127.45129.00127.82-
Jul 22, 2024126.00127.70125.95127.70126.53-
Jul 19, 2024126.50126.50125.45125.45124.30-
Jul 18, 2024126.75127.45126.50126.65125.49-
Jul 17, 2024129.25129.25127.40127.55126.38-
Jul 16, 2024125.85128.30125.45128.30127.13-
Jul 15, 2024127.40127.55126.55126.55125.39-
Jul 12, 2024127.40128.20127.40127.45126.2925
Jul 11, 2024125.50126.85125.25126.85125.69-
Jul 10, 2024123.05125.05123.05125.05123.91-
Jul 9, 2024123.85123.95123.70123.95122.82-
Jul 8, 2024122.95124.00122.95123.60122.47-
Jul 5, 2024121.45122.45121.15122.45121.33-
Jul 4, 2024121.85122.25121.55122.25121.13-
Jul 3, 2024122.85122.85122.35122.35121.23-
Jul 2, 2024122.05123.05120.65123.05121.93-
Jul 1, 2024126.65126.65122.50122.50121.38-
Jun 28, 2024127.10128.45126.55126.55125.39-
Jun 27, 2024126.85127.80126.75127.35126.19-
Jun 26, 2024127.65127.85127.00127.00125.84-
Jun 25, 2024128.75129.35127.30127.40126.24-
Jun 24, 2024129.60130.00129.05130.00128.81-
Jun 21, 2024129.60129.75128.70128.70127.52-
Jun 20, 2024129.70130.45129.45129.70128.51-
Jun 19, 2024130.20130.35129.35129.35128.17-
Jun 18, 2024129.95130.15129.50130.15128.96-
Jun 17, 2024128.15129.85127.75129.85128.66-
Jun 14, 2024130.70130.70127.75128.60127.42-
Jun 13, 2024129.70130.05129.45130.05128.86-
Jun 12, 2024128.75130.05128.65130.05128.86-
Jun 11, 2024128.90129.10128.30128.50127.33-
Jun 10, 2024127.25128.50127.15128.50127.33-
Jun 7, 2024125.55127.30124.00127.30126.14-
Jun 6, 2024127.90128.00125.15125.15124.01-
Jun 5, 2024126.00127.75125.75127.75126.58-
Jun 4, 2024126.70126.80125.65125.65124.50-
Jun 3, 2024130.00130.00126.35126.35125.20-
May 31, 2024128.75128.95127.35127.75126.58-
May 30, 2024 0.315432 Dividend
May 30, 2024126.05128.65125.95128.60127.42-
May 29, 2024128.55128.55126.55127.55126.03-
May 28, 2024133.20133.45129.75129.75128.20-
May 27, 2024132.95133.45132.85133.45131.86-
May 24, 2024132.65133.05132.25133.05131.46-
May 23, 2024133.90133.90133.15133.45131.86-