Xylem Inc. (XY6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 3 |
| 23 May 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 22 May 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
| 21 May 2024 | 133.95 | 133.95 | 133.90 | 133.90 | 133.90 | 3 |
| 20 May 2024 | 131.45 | 132.25 | 131.45 | 131.60 | 131.60 | 1 |
| 17 May 2024 | 131.10 | 131.55 | 131.05 | 131.05 | 131.05 | 675 |
| 16 May 2024 | 131.95 | 132.50 | 131.40 | 131.40 | 131.40 | 45 |
| 15 May 2024 | 131.55 | 131.55 | 131.45 | 131.45 | 131.45 | 59 |
| 14 May 2024 | 130.65 | 132.05 | 130.45 | 132.05 | 132.05 | 155 |
| 13 May 2024 | 133.10 | 133.35 | 131.05 | 131.20 | 131.20 | 162 |
| 10 May 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 09 May 2024 | 131.05 | 131.15 | 131.05 | 131.15 | 131.15 | 13 |
| 08 May 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
| 07 May 2024 | 129.10 | 129.50 | 129.10 | 129.15 | 129.15 | 24 |
| 06 May 2024 | 127.85 | 127.85 | 127.25 | 127.25 | 127.25 | 106 |
| 03 May 2024 | 127.10 | 127.55 | 126.80 | 127.30 | 127.30 | 1,345 |
| 02 May 2024 | 122.75 | 126.55 | 122.75 | 126.55 | 126.55 | 50 |
| 30 Apr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 29 Apr 2024 | 124.00 | 126.00 | 123.35 | 123.35 | 123.35 | 580 |
| 26 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 25 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 24 Apr 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| 23 Apr 2024 | 120.85 | 120.85 | 120.25 | 120.25 | 120.25 | 900 |
| 22 Apr 2024 | 119.95 | 121.00 | 119.95 | 121.00 | 121.00 | 60 |
| 19 Apr 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 18 Apr 2024 | 118.10 | 119.50 | 118.10 | 119.50 | 119.50 | 90 |
| 17 Apr 2024 | 120.20 | 120.20 | 116.60 | 116.60 | 116.60 | 26 |
| 16 Apr 2024 | 119.55 | 119.55 | 119.40 | 119.40 | 119.40 | 225 |
| 15 Apr 2024 | 120.70 | 120.70 | 119.80 | 119.80 | 119.80 | 144 |
| 12 Apr 2024 | 120.30 | 120.30 | 119.85 | 119.85 | 119.85 | 170 |
| 11 Apr 2024 | 119.05 | 120.00 | 118.05 | 120.00 | 120.00 | 420 |
| 10 Apr 2024 | 118.55 | 119.45 | 118.55 | 119.45 | 119.45 | 500 |
| 09 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 08 Apr 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 05 Apr 2024 | 117.35 | 117.80 | 117.30 | 117.35 | 117.35 | 148 |
| 04 Apr 2024 | 118.70 | 119.20 | 118.00 | 118.00 | 118.00 | 16 |
| 03 Apr 2024 | 118.50 | 119.55 | 118.50 | 119.10 | 119.10 | 219 |
| 02 Apr 2024 | 119.60 | 120.10 | 118.20 | 118.20 | 118.20 | 115 |
| 28 Mar 2024 | 119.30 | 120.40 | 119.30 | 120.40 | 120.40 | 115 |
| 27 Mar 2024 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 19 |
| 26 Mar 2024 | 117.60 | 118.10 | 117.60 | 118.10 | 118.10 | 25 |
| 25 Mar 2024 | 119.60 | 119.60 | 118.50 | 118.65 | 118.65 | 319 |
| 22 Mar 2024 | 119.70 | 120.00 | 119.70 | 120.00 | 120.00 | 45 |
| 21 Mar 2024 | 117.70 | 119.35 | 117.70 | 119.35 | 119.35 | 151 |
| 20 Mar 2024 | 117.85 | 118.35 | 117.30 | 117.30 | 117.30 | 70 |
| 19 Mar 2024 | 117.05 | 117.75 | 117.05 | 117.75 | 117.75 | 35 |
| 18 Mar 2024 | 116.70 | 116.90 | 116.50 | 116.50 | 116.50 | 200 |
| 15 Mar 2024 | 117.30 | 117.75 | 117.30 | 117.75 | 117.75 | 15 |
| 14 Mar 2024 | 117.40 | 117.40 | 116.50 | 116.95 | 116.95 | 790 |
| 13 Mar 2024 | 117.30 | 117.30 | 116.75 | 116.75 | 116.75 | 108 |
| 12 Mar 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 11 Mar 2024 | 115.85 | 116.15 | 114.95 | 114.95 | 114.95 | 420 |
| 08 Mar 2024 | 115.75 | 115.80 | 115.75 | 115.80 | 115.80 | 90 |
| 07 Mar 2024 | 115.50 | 117.30 | 115.50 | 117.15 | 117.15 | 1,000 |
| 06 Mar 2024 | 116.00 | 116.00 | 115.20 | 115.85 | 115.85 | 333 |
| 05 Mar 2024 | 117.35 | 117.50 | 117.10 | 117.10 | 117.10 | 56 |
| 04 Mar 2024 | 117.65 | 118.35 | 117.60 | 118.30 | 118.30 | 316 |
| 01 Mar 2024 | 117.30 | 117.65 | 117.30 | 117.65 | 117.65 | 5 |
| 29 Feb 2024 | 116.20 | 118.05 | 115.35 | 118.05 | 118.05 | 352 |
| 28 Feb 2024 | 115.85 | 116.30 | 115.85 | 116.30 | 116.30 | 20 |
| 27 Feb 2024 | 115.55 | 116.95 | 115.55 | 115.65 | 115.65 | 105 |
| 26 Feb 2024 | 116.20 | 116.20 | 115.00 | 116.00 | 116.00 | 420 |
| 23 Feb 2024 | 115.35 | 116.65 | 115.35 | 116.65 | 116.65 | 103 |
| 22 Feb 2024 | 114.10 | 114.55 | 113.30 | 114.30 | 114.30 | 402 |
| 21 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 20 Feb 2024 | 113.70 | 114.40 | 113.70 | 114.40 | 114.40 | 6 |
| 20 Feb 2024 | 0.36 Dividend | |||||
| 19 Feb 2024 | 115.10 | 115.10 | 114.00 | 114.00 | 113.64 | 302 |
| 16 Feb 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 114.99 | - |
| 15 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.14 | - |
| 14 Feb 2024 | 113.40 | 114.50 | 113.40 | 114.05 | 113.69 | 320 |
| 13 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.84 | - |
| 12 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.54 | - |
| 09 Feb 2024 | 113.30 | 115.00 | 113.30 | 115.00 | 114.64 | 50 |
| 08 Feb 2024 | 114.15 | 114.40 | 113.80 | 113.80 | 113.44 | 91 |
| 07 Feb 2024 | 110.85 | 115.00 | 110.85 | 115.00 | 114.64 | 308 |
| 06 Feb 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.62 | 3 |
| 05 Feb 2024 | 107.20 | 107.20 | 106.80 | 107.05 | 106.71 | 138 |
| 02 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 105.81 | - |
| 01 Feb 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.62 | - |
| 31 Jan 2024 | 104.70 | 104.85 | 104.70 | 104.85 | 104.52 | 50 |
| 30 Jan 2024 | 104.55 | 104.75 | 104.40 | 104.75 | 104.42 | 180 |
| 29 Jan 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.47 | 4 |
| 26 Jan 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.52 | - |
| 25 Jan 2024 | 102.40 | 102.40 | 102.35 | 102.35 | 102.03 | 13 |
| 24 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.27 | - |
| 23 Jan 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.37 | - |
| 22 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.18 | 151 |
| 19 Jan 2024 | 102.20 | 102.35 | 102.20 | 102.30 | 101.98 | 88 |
| 18 Jan 2024 | 100.35 | 100.60 | 100.35 | 100.60 | 100.28 | 120 |
| 17 Jan 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.13 | 60 |
| 16 Jan 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.58 | - |
| 15 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.63 | - |
| 12 Jan 2024 | 101.50 | 101.95 | 101.50 | 101.95 | 101.63 | 2 |
| 11 Jan 2024 | 102.05 | 102.05 | 101.15 | 101.15 | 100.83 | 200 |
| 10 Jan 2024 | 102.25 | 102.60 | 102.25 | 102.60 | 102.28 | 5 |
| 09 Jan 2024 | 102.70 | 103.10 | 101.55 | 103.10 | 102.77 | 566 |
| 08 Jan 2024 | 101.80 | 102.40 | 101.80 | 102.00 | 101.68 | 977 |
| 05 Jan 2024 | 102.50 | 102.70 | 102.00 | 102.00 | 101.68 | 572 |
| 04 Jan 2024 | 101.90 | 102.60 | 101.90 | 102.60 | 102.28 | 121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.