UK markets open in 7 hours 39 minutes
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.38 -0.07 (-0.09%) GOLD FUTURES
2,343.30 -5.80 (-0.25%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,557.39 +367.64 (+0.70%)
Xylem Inc. (XY6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 13 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 Jun 2024 | 128.70 | 129.65 | 128.70 | 129.65 | 129.65 | 40 |
| 11 Jun 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 10 Jun 2024 | 127.45 | 127.90 | 127.40 | 127.40 | 127.40 | 89 |
| 07 Jun 2024 | 125.50 | 126.30 | 125.50 | 126.30 | 126.30 | 10 |
| 06 Jun 2024 | 128.60 | 128.75 | 128.05 | 128.25 | 128.25 | 98 |
| 05 Jun 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 04 Jun 2024 | 126.85 | 127.80 | 126.85 | 127.25 | 127.25 | 285 |
| 03 Jun 2024 | 129.80 | 130.60 | 129.80 | 130.60 | 130.60 | 9 |
| 31 May 2024 | 128.40 | 129.70 | 128.40 | 129.70 | 129.70 | 50 |
| 30 May 2024 | 126.15 | 127.85 | 126.15 | 127.85 | 127.85 | 59 |
| 30 May 2024 | 0.36 Dividend | |||||
| 29 May 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.49 | - |
| 28 May 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.08 | - |
| 27 May 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 132.88 | 24 |
| 24 May 2024 | 132.75 | 133.70 | 132.75 | 133.70 | 133.33 | 79 |
| 23 May 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 133.87 | - |
| 22 May 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 133.78 | - |
| 21 May 2024 | 133.95 | 133.95 | 133.90 | 133.90 | 133.53 | 3 |
| 20 May 2024 | 131.45 | 132.25 | 131.45 | 131.60 | 131.23 | 1 |
| 17 May 2024 | 131.10 | 131.55 | 131.05 | 131.05 | 130.68 | 675 |
| 16 May 2024 | 131.95 | 132.50 | 131.40 | 131.40 | 131.03 | 45 |
| 15 May 2024 | 131.55 | 131.55 | 131.45 | 131.45 | 131.08 | 59 |
| 14 May 2024 | 130.65 | 132.05 | 130.45 | 132.05 | 131.68 | 155 |
| 13 May 2024 | 133.10 | 133.35 | 131.05 | 131.20 | 130.83 | 162 |
| 10 May 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 131.73 | - |
| 09 May 2024 | 131.05 | 131.15 | 131.05 | 131.15 | 130.78 | 13 |
| 08 May 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 129.69 | - |
| 07 May 2024 | 129.10 | 129.50 | 129.10 | 129.15 | 128.79 | 24 |
| 06 May 2024 | 127.85 | 127.85 | 127.25 | 127.25 | 126.89 | 106 |
| 03 May 2024 | 127.10 | 127.55 | 126.80 | 127.30 | 126.94 | 1,345 |
| 02 May 2024 | 122.75 | 126.55 | 122.75 | 126.55 | 126.20 | 50 |
| 30 Apr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.30 | - |
| 29 Apr 2024 | 124.00 | 126.00 | 123.35 | 123.35 | 123.01 | 580 |
| 26 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.66 | - |
| 25 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.06 | - |
| 24 Apr 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 121.81 | - |
| 23 Apr 2024 | 120.85 | 120.85 | 120.25 | 120.25 | 119.91 | 900 |
| 22 Apr 2024 | 119.95 | 121.00 | 119.95 | 121.00 | 120.66 | 60 |
| 19 Apr 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.52 | - |
| 18 Apr 2024 | 118.10 | 119.50 | 118.10 | 119.50 | 119.17 | 90 |
| 17 Apr 2024 | 120.20 | 120.20 | 116.60 | 116.60 | 116.27 | 26 |
| 16 Apr 2024 | 119.55 | 119.55 | 119.40 | 119.40 | 119.07 | 225 |
| 15 Apr 2024 | 120.70 | 120.70 | 119.80 | 119.80 | 119.47 | 144 |
| 12 Apr 2024 | 120.30 | 120.30 | 119.85 | 119.85 | 119.52 | 170 |
| 11 Apr 2024 | 119.05 | 120.00 | 118.05 | 120.00 | 119.66 | 420 |
| 10 Apr 2024 | 118.55 | 119.45 | 118.55 | 119.45 | 119.12 | 500 |
| 09 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.12 | - |
| 08 Apr 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 117.72 | - |
| 05 Apr 2024 | 117.35 | 117.80 | 117.30 | 117.35 | 117.02 | 148 |
| 04 Apr 2024 | 118.70 | 119.20 | 118.00 | 118.00 | 117.67 | 16 |
| 03 Apr 2024 | 118.50 | 119.55 | 118.50 | 119.10 | 118.77 | 219 |
| 02 Apr 2024 | 119.60 | 120.10 | 118.20 | 118.20 | 117.87 | 115 |
| 28 Mar 2024 | 119.30 | 120.40 | 119.30 | 120.40 | 120.06 | 115 |
| 27 Mar 2024 | 118.00 | 118.50 | 118.00 | 118.50 | 118.17 | 19 |
| 26 Mar 2024 | 117.60 | 118.10 | 117.60 | 118.10 | 117.77 | 25 |
| 25 Mar 2024 | 119.60 | 119.60 | 118.50 | 118.65 | 118.32 | 319 |
| 22 Mar 2024 | 119.70 | 120.00 | 119.70 | 120.00 | 119.66 | 45 |
| 21 Mar 2024 | 117.70 | 119.35 | 117.70 | 119.35 | 119.02 | 151 |
| 20 Mar 2024 | 117.85 | 118.35 | 117.30 | 117.30 | 116.97 | 70 |
| 19 Mar 2024 | 117.05 | 117.75 | 117.05 | 117.75 | 117.42 | 35 |
| 18 Mar 2024 | 116.70 | 116.90 | 116.50 | 116.50 | 116.17 | 200 |
| 15 Mar 2024 | 117.30 | 117.75 | 117.30 | 117.75 | 117.42 | 15 |
| 14 Mar 2024 | 117.40 | 117.40 | 116.50 | 116.95 | 116.62 | 790 |
| 13 Mar 2024 | 117.30 | 117.30 | 116.75 | 116.75 | 116.42 | 108 |
| 12 Mar 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.98 | - |
| 11 Mar 2024 | 115.85 | 116.15 | 114.95 | 114.95 | 114.63 | 420 |
| 08 Mar 2024 | 115.75 | 115.80 | 115.75 | 115.80 | 115.48 | 90 |
| 07 Mar 2024 | 115.50 | 117.30 | 115.50 | 117.15 | 116.82 | 1,000 |
| 06 Mar 2024 | 116.00 | 116.00 | 115.20 | 115.85 | 115.53 | 333 |
| 05 Mar 2024 | 117.35 | 117.50 | 117.10 | 117.10 | 116.77 | 56 |
| 04 Mar 2024 | 117.65 | 118.35 | 117.60 | 118.30 | 117.97 | 316 |
| 01 Mar 2024 | 117.30 | 117.65 | 117.30 | 117.65 | 117.32 | 5 |
| 29 Feb 2024 | 116.20 | 118.05 | 115.35 | 118.05 | 117.72 | 352 |
| 28 Feb 2024 | 115.85 | 116.30 | 115.85 | 116.30 | 115.98 | 20 |
| 27 Feb 2024 | 115.55 | 116.95 | 115.55 | 115.65 | 115.33 | 105 |
| 26 Feb 2024 | 116.20 | 116.20 | 115.00 | 116.00 | 115.68 | 420 |
| 23 Feb 2024 | 115.35 | 116.65 | 115.35 | 116.65 | 116.32 | 103 |
| 22 Feb 2024 | 114.10 | 114.55 | 113.30 | 114.30 | 113.98 | 402 |
| 21 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.18 | - |
| 20 Feb 2024 | 113.70 | 114.40 | 113.70 | 114.40 | 114.08 | 6 |
| 20 Feb 2024 | 0.36 Dividend | |||||
| 19 Feb 2024 | 115.10 | 115.10 | 114.00 | 114.00 | 113.32 | 302 |
| 16 Feb 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 114.66 | - |
| 15 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.81 | - |
| 14 Feb 2024 | 113.40 | 114.50 | 113.40 | 114.05 | 113.37 | 320 |
| 13 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.52 | - |
| 12 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.22 | - |
| 09 Feb 2024 | 113.30 | 115.00 | 113.30 | 115.00 | 114.32 | 50 |
| 08 Feb 2024 | 114.15 | 114.40 | 113.80 | 113.80 | 113.12 | 91 |
| 07 Feb 2024 | 110.85 | 115.00 | 110.85 | 115.00 | 114.32 | 308 |
| 06 Feb 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.32 | 3 |
| 05 Feb 2024 | 107.20 | 107.20 | 106.80 | 107.05 | 106.41 | 138 |
| 02 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 105.52 | - |
| 01 Feb 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.33 | - |
| 31 Jan 2024 | 104.70 | 104.85 | 104.70 | 104.85 | 104.23 | 50 |
| 30 Jan 2024 | 104.55 | 104.75 | 104.40 | 104.75 | 104.13 | 180 |
| 29 Jan 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.18 | 4 |
| 26 Jan 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.23 | - |
| *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.