Xylem Inc (XY6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:07PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 125.55 | 126.90 | 125.05 | 126.90 | 126.90 | 130 |
| 06 Jun 2024 | 128.00 | 128.55 | 125.15 | 125.90 | 125.90 | 56 |
| 05 Jun 2024 | 126.05 | 127.15 | 125.65 | 127.15 | 127.15 | 95 |
| 04 Jun 2024 | 126.70 | 126.80 | 126.25 | 126.80 | 126.80 | - |
| 03 Jun 2024 | 130.60 | 130.60 | 130.05 | 130.20 | 130.20 | 205 |
| 31 May 2024 | 128.50 | 129.50 | 127.00 | 127.80 | 127.80 | 36 |
| 30 May 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 30 May 2024 | 0.36 Dividend | |||||
| 29 May 2024 | 129.15 | 129.15 | 127.75 | 127.85 | 127.49 | 25 |
| 28 May 2024 | 133.25 | 133.55 | 129.30 | 129.30 | 128.94 | 26 |
| 27 May 2024 | 133.05 | 134.00 | 132.95 | 133.55 | 133.17 | 10 |
| 24 May 2024 | 132.70 | 133.20 | 132.10 | 132.80 | 132.43 | 30 |
| 23 May 2024 | 133.95 | 134.50 | 133.00 | 133.20 | 132.82 | 34 |
| 22 May 2024 | 134.10 | 134.55 | 133.85 | 133.95 | 133.57 | 17 |
| 21 May 2024 | 133.70 | 135.20 | 133.15 | 133.75 | 133.37 | 209 |
| 20 May 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.18 | 14 |
| 17 May 2024 | 131.60 | 132.00 | 131.45 | 131.70 | 131.33 | 51 |
| 16 May 2024 | 131.90 | 132.10 | 131.50 | 131.50 | 131.13 | 73 |
| 15 May 2024 | 131.00 | 132.30 | 131.00 | 131.95 | 131.58 | 16 |
| 14 May 2024 | 130.70 | 131.65 | 130.70 | 131.65 | 131.28 | - |
| 13 May 2024 | 132.55 | 134.65 | 130.75 | 130.75 | 130.38 | 50 |
| 10 May 2024 | 132.50 | 132.50 | 132.30 | 132.30 | 131.93 | 4 |
| 09 May 2024 | 131.00 | 133.50 | 131.00 | 133.50 | 133.12 | 22 |
| 08 May 2024 | 130.10 | 131.05 | 130.10 | 131.05 | 130.68 | - |
| 07 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.64 | - |
| 06 May 2024 | 127.35 | 128.20 | 127.35 | 128.15 | 127.79 | 45 |
| 03 May 2024 | 127.50 | 127.60 | 126.45 | 126.90 | 126.54 | 125 |
| 02 May 2024 | 122.05 | 126.50 | 122.05 | 126.50 | 126.14 | 150 |
| 30 Apr 2024 | 123.55 | 123.70 | 122.50 | 122.50 | 122.16 | 30 |
| 29 Apr 2024 | 124.05 | 124.05 | 122.90 | 122.90 | 122.55 | - |
| 26 Apr 2024 | 121.75 | 122.25 | 121.50 | 121.75 | 121.41 | 130 |
| 25 Apr 2024 | 122.10 | 122.10 | 120.10 | 120.10 | 119.76 | 65 |
| 24 Apr 2024 | 122.05 | 122.25 | 121.80 | 121.80 | 121.46 | 10 |
| 23 Apr 2024 | 120.80 | 122.10 | 120.50 | 121.80 | 121.46 | 715 |
| 22 Apr 2024 | 119.75 | 120.65 | 119.75 | 120.65 | 120.31 | 204 |
| 19 Apr 2024 | 118.50 | 120.50 | 118.50 | 119.85 | 119.51 | 41 |
| 18 Apr 2024 | 118.20 | 119.55 | 118.20 | 119.40 | 119.06 | - |
| 17 Apr 2024 | 120.35 | 120.45 | 117.25 | 117.25 | 116.92 | 33 |
| 16 Apr 2024 | 119.50 | 120.65 | 119.20 | 120.65 | 120.31 | 60 |
| 15 Apr 2024 | 120.40 | 120.90 | 119.40 | 119.40 | 119.06 | 90 |
| 12 Apr 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.76 | - |
| 11 Apr 2024 | 119.05 | 119.50 | 118.60 | 119.50 | 119.16 | 60 |
| 10 Apr 2024 | 118.55 | 118.80 | 118.55 | 118.80 | 118.47 | - |
| 09 Apr 2024 | 117.35 | 117.35 | 117.10 | 117.10 | 116.77 | - |
| 08 Apr 2024 | 118.05 | 118.80 | 118.05 | 118.80 | 118.47 | 10 |
| 05 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.37 | - |
| 04 Apr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.37 | - |
| 03 Apr 2024 | 118.40 | 118.80 | 118.40 | 118.75 | 118.42 | 21 |
| 02 Apr 2024 | 120.10 | 120.20 | 119.15 | 119.15 | 118.81 | 231 |
| 28 Mar 2024 | 119.15 | 119.75 | 119.15 | 119.75 | 119.41 | 25 |
| 27 Mar 2024 | 118.00 | 118.85 | 118.00 | 118.85 | 118.52 | 49 |
| 26 Mar 2024 | 117.55 | 118.25 | 117.55 | 118.25 | 117.92 | 7 |
| 25 Mar 2024 | 119.10 | 119.10 | 118.10 | 118.10 | 117.77 | 70 |
| 22 Mar 2024 | 119.50 | 120.65 | 119.40 | 119.60 | 119.26 | 180 |
| 21 Mar 2024 | 117.65 | 121.20 | 117.65 | 121.20 | 120.86 | 65 |
| 20 Mar 2024 | 117.90 | 118.45 | 117.90 | 118.45 | 118.12 | - |
| 19 Mar 2024 | 117.05 | 118.45 | 117.00 | 118.20 | 117.87 | 173 |
| 18 Mar 2024 | 116.70 | 117.40 | 116.50 | 117.15 | 116.82 | 110 |
| 15 Mar 2024 | 117.15 | 117.90 | 116.60 | 117.35 | 117.02 | 134 |
| 14 Mar 2024 | 116.85 | 117.40 | 116.45 | 116.85 | 116.52 | 80 |
| 13 Mar 2024 | 117.95 | 117.95 | 116.65 | 116.65 | 116.32 | 25 |
| 12 Mar 2024 | 115.15 | 117.40 | 115.15 | 117.40 | 117.07 | 37 |
| 11 Mar 2024 | 116.05 | 116.05 | 115.35 | 115.35 | 115.03 | 120 |
| 08 Mar 2024 | 116.25 | 116.50 | 116.15 | 116.25 | 115.92 | 32 |
| 07 Mar 2024 | 115.45 | 116.40 | 115.45 | 115.65 | 115.32 | - |
| 06 Mar 2024 | 115.95 | 116.45 | 115.75 | 116.05 | 115.72 | 83 |
| 05 Mar 2024 | 117.25 | 117.40 | 115.85 | 115.85 | 115.52 | 225 |
| 04 Mar 2024 | 117.45 | 118.00 | 117.45 | 117.65 | 117.32 | 100 |
| 01 Mar 2024 | 117.45 | 117.70 | 116.80 | 116.80 | 116.47 | 65 |
| 29 Feb 2024 | 115.65 | 116.00 | 115.65 | 116.00 | 115.67 | 2 |
| 28 Feb 2024 | 115.70 | 116.40 | 115.70 | 116.00 | 115.67 | 113 |
| 27 Feb 2024 | 115.50 | 117.00 | 115.50 | 115.50 | 115.17 | 454 |
| 26 Feb 2024 | 115.70 | 116.20 | 115.50 | 116.20 | 115.87 | 111 |
| 23 Feb 2024 | 115.60 | 116.80 | 115.55 | 116.20 | 115.87 | 187 |
| 22 Feb 2024 | 114.00 | 115.55 | 113.75 | 115.00 | 114.68 | 146 |
| 21 Feb 2024 | 114.45 | 114.90 | 114.05 | 114.10 | 113.78 | 20 |
| 20 Feb 2024 | 113.80 | 114.75 | 113.10 | 114.75 | 114.43 | 55 |
| 20 Feb 2024 | 0.36 Dividend | |||||
| 19 Feb 2024 | 114.65 | 114.80 | 114.65 | 114.80 | 114.12 | 65 |
| 16 Feb 2024 | 115.20 | 115.65 | 114.95 | 114.95 | 114.27 | 40 |
| 15 Feb 2024 | 115.65 | 115.65 | 115.05 | 115.05 | 114.37 | 30 |
| 14 Feb 2024 | 113.35 | 114.00 | 113.35 | 114.00 | 113.32 | 45 |
| 13 Feb 2024 | 114.15 | 114.15 | 113.50 | 113.50 | 112.83 | 18 |
| 12 Feb 2024 | 114.90 | 115.45 | 114.70 | 114.70 | 114.02 | 394 |
| 09 Feb 2024 | 113.25 | 114.55 | 113.15 | 114.55 | 113.87 | 350 |
| 08 Feb 2024 | 114.15 | 114.15 | 112.80 | 113.30 | 112.63 | - |
| 07 Feb 2024 | 110.90 | 114.70 | 110.55 | 114.70 | 114.02 | - |
| 06 Feb 2024 | 105.85 | 110.50 | 105.85 | 110.50 | 109.84 | 60 |
| 05 Feb 2024 | 106.65 | 107.35 | 105.40 | 105.40 | 104.77 | 150 |
| 02 Feb 2024 | 105.90 | 106.50 | 105.65 | 106.30 | 105.67 | 25 |
| 01 Feb 2024 | 103.95 | 106.00 | 103.95 | 106.00 | 105.37 | 79 |
| 31 Jan 2024 | 104.90 | 104.90 | 104.20 | 104.20 | 103.58 | 10 |
| 30 Jan 2024 | 104.40 | 104.40 | 104.00 | 104.00 | 103.38 | 30 |
| 29 Jan 2024 | 103.10 | 103.95 | 103.10 | 103.95 | 103.33 | 35 |
| 26 Jan 2024 | 103.70 | 104.10 | 103.50 | 104.05 | 103.43 | 520 |
| 25 Jan 2024 | 102.65 | 102.65 | 102.45 | 102.45 | 101.84 | 2 |
| 24 Jan 2024 | 104.55 | 104.55 | 102.75 | 102.75 | 102.14 | - |
| 23 Jan 2024 | 103.65 | 104.65 | 103.65 | 104.65 | 104.03 | 115 |
| 22 Jan 2024 | 102.45 | 104.15 | 102.45 | 103.90 | 103.28 | - |
| 19 Jan 2024 | 102.10 | 102.75 | 101.75 | 101.75 | 101.15 | 20 |
| *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.