Frankfurt - Delayed Quote EUR

Xylem Inc. (XY6.F)

121.40 -0.75 (-0.61%)
As of 8:44 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 121.40 121.40 121.40 121.40 121.40 900
Apr 24, 2024 122.15 122.15 122.15 122.15 122.15 -
Apr 23, 2024 120.85 120.85 120.25 120.25 120.25 900
Apr 22, 2024 119.95 121.00 119.95 121.00 121.00 60
Apr 19, 2024 118.85 118.85 118.85 118.85 118.85 -
Apr 18, 2024 118.10 119.50 118.10 119.50 119.50 90
Apr 17, 2024 120.20 120.20 116.60 116.60 116.60 26
Apr 16, 2024 119.55 119.55 119.40 119.40 119.40 225
Apr 15, 2024 120.70 120.70 119.80 119.80 119.80 144
Apr 12, 2024 120.30 120.30 119.85 119.85 119.85 170
Apr 11, 2024 119.05 120.00 118.05 120.00 120.00 420
Apr 10, 2024 118.55 119.45 118.55 119.45 119.45 500
Apr 9, 2024 117.45 117.45 117.45 117.45 117.45 -
Apr 8, 2024 118.05 118.05 118.05 118.05 118.05 -
Apr 5, 2024 117.35 117.80 117.30 117.35 117.35 148
Apr 4, 2024 118.70 119.20 118.00 118.00 118.00 16
Apr 3, 2024 118.50 119.55 118.50 119.10 119.10 219
Apr 2, 2024 119.60 120.10 118.20 118.20 118.20 115
Mar 28, 2024 119.30 120.40 119.30 120.40 120.40 115
Mar 27, 2024 118.00 118.50 118.00 118.50 118.50 19
Mar 26, 2024 117.60 118.10 117.60 118.10 118.10 25
Mar 25, 2024 119.60 119.60 118.50 118.65 118.65 319
Mar 22, 2024 119.70 120.00 119.70 120.00 120.00 45
Mar 21, 2024 117.70 119.35 117.70 119.35 119.35 151
Mar 20, 2024 117.85 118.35 117.30 117.30 117.30 70
Mar 19, 2024 117.05 117.75 117.05 117.75 117.75 35
Mar 18, 2024 116.70 116.90 116.50 116.50 116.50 200
Mar 15, 2024 117.30 117.75 117.30 117.75 117.75 15
Mar 14, 2024 117.40 117.40 116.50 116.95 116.95 790
Mar 13, 2024 117.30 117.30 116.75 116.75 116.75 108
Mar 12, 2024 115.30 115.30 115.30 115.30 115.30 -
Mar 11, 2024 115.85 116.15 114.95 114.95 114.95 420
Mar 8, 2024 115.75 115.80 115.75 115.80 115.80 90
Mar 7, 2024 115.50 117.30 115.50 117.15 117.15 1,000
Mar 6, 2024 116.00 116.00 115.20 115.85 115.85 333
Mar 5, 2024 117.35 117.50 117.10 117.10 117.10 56
Mar 4, 2024 117.65 118.35 117.60 118.30 118.30 316
Mar 1, 2024 117.30 117.65 117.30 117.65 117.65 5
Feb 29, 2024 116.20 118.05 115.35 118.05 118.05 352
Feb 28, 2024 115.85 116.30 115.85 116.30 116.30 20
Feb 27, 2024 115.55 116.95 115.55 115.65 115.65 105
Feb 26, 2024 116.20 116.20 115.00 116.00 116.00 420
Feb 23, 2024 115.35 116.65 115.35 116.65 116.65 103
Feb 22, 2024 114.10 114.55 113.30 114.30 114.30 402
Feb 21, 2024 114.50 114.50 114.50 114.50 114.50 -
Feb 20, 2024 0.36 Dividend
Feb 20, 2024 113.70 114.40 113.70 114.40 114.40 6
Feb 19, 2024 115.10 115.10 114.00 114.00 113.64 302
Feb 16, 2024 115.35 115.35 115.35 115.35 114.99 -
Feb 15, 2024 115.50 115.50 115.50 115.50 115.14 -
Feb 14, 2024 113.40 114.50 113.40 114.05 113.69 320
Feb 13, 2024 114.20 114.20 114.20 114.20 113.84 -
Feb 12, 2024 114.90 114.90 114.90 114.90 114.54 -
Feb 9, 2024 113.30 115.00 113.30 115.00 114.64 50
Feb 8, 2024 114.15 114.40 113.80 113.80 113.44 91
Feb 7, 2024 110.85 115.00 110.85 115.00 114.64 308
Feb 6, 2024 105.95 105.95 105.95 105.95 105.62 3
Feb 5, 2024 107.20 107.20 106.80 107.05 106.71 138
Feb 2, 2024 106.15 106.15 106.15 106.15 105.81 -
Feb 1, 2024 103.95 103.95 103.95 103.95 103.62 -
Jan 31, 2024 104.70 104.85 104.70 104.85 104.52 50
Jan 30, 2024 104.55 104.75 104.40 104.75 104.42 180
Jan 29, 2024 103.80 103.80 103.80 103.80 103.47 4
Jan 26, 2024 103.85 103.85 103.85 103.85 103.52 -
Jan 25, 2024 102.40 102.40 102.35 102.35 102.03 13
Jan 24, 2024 104.60 104.60 104.60 104.60 104.27 -
Jan 23, 2024 103.70 103.70 103.70 103.70 103.37 -
Jan 22, 2024 102.50 102.50 102.50 102.50 102.18 151
Jan 19, 2024 102.20 102.35 102.20 102.30 101.98 88
Jan 18, 2024 100.35 100.60 100.35 100.60 100.28 120
Jan 17, 2024 101.45 101.45 101.45 101.45 101.13 60
Jan 16, 2024 101.90 101.90 101.90 101.90 101.58 -
Jan 15, 2024 101.95 101.95 101.95 101.95 101.63 -
Jan 12, 2024 101.50 101.95 101.50 101.95 101.63 2
Jan 11, 2024 102.05 102.05 101.15 101.15 100.83 200
Jan 10, 2024 102.25 102.60 102.25 102.60 102.28 5
Jan 9, 2024 102.70 103.10 101.55 103.10 102.77 566
Jan 8, 2024 101.80 102.40 101.80 102.00 101.68 977
Jan 5, 2024 102.50 102.70 102.00 102.00 101.68 572
Jan 4, 2024 101.90 102.60 101.90 102.60 102.28 121
Jan 3, 2024 103.45 103.95 103.45 103.95 103.62 120
Jan 2, 2024 103.70 103.70 103.35 103.35 103.02 356
Dec 29, 2023 103.05 103.20 102.95 102.95 102.62 230
Dec 28, 2023 102.75 103.75 101.95 102.00 101.68 647
Dec 27, 2023 102.70 102.70 102.00 102.40 102.08 537
Dec 22, 2023 101.25 101.25 101.10 101.10 100.78 160
Dec 21, 2023 100.20 100.25 100.20 100.25 99.93 1
Dec 20, 2023 101.60 101.60 101.60 101.60 101.28 -
Dec 19, 2023 101.10 101.10 101.00 101.00 100.68 115
Dec 18, 2023 102.25 102.25 101.65 101.65 101.33 42
Dec 15, 2023 100.80 101.60 100.65 100.65 100.33 394
Dec 14, 2023 100.15 100.15 100.15 100.15 99.83 -
Dec 13, 2023 99.94 99.94 99.42 99.42 99.11 82
Dec 12, 2023 99.72 99.72 99.72 99.72 99.41 -
Dec 11, 2023 98.54 98.54 98.54 98.54 98.23 -
Dec 8, 2023 98.14 98.14 98.14 98.14 97.83 -
Dec 7, 2023 98.22 98.92 97.82 97.82 97.51 58
Dec 6, 2023 97.96 99.12 97.96 99.12 98.81 22
Dec 5, 2023 98.12 98.12 97.26 97.26 96.95 501
Dec 4, 2023 97.78 97.86 97.22 97.22 96.91 247
Dec 1, 2023 96.12 97.00 96.12 97.00 96.69 66
Nov 30, 2023 94.14 95.30 94.14 95.30 95.00 517
Nov 29, 2023 93.18 94.58 93.18 94.58 94.28 400
Nov 28, 2023 94.46 94.46 94.46 94.46 94.16 10
Nov 27, 2023 93.76 93.90 93.76 93.90 93.60 111
Nov 24, 2023 92.78 92.78 92.78 92.78 92.49 -
Nov 23, 2023 93.52 93.58 93.38 93.38 93.09 120
Nov 22, 2023 92.36 92.36 92.36 92.36 92.07 -
Nov 21, 2023 91.38 93.44 91.38 93.44 93.14 104
Nov 20, 2023 0.33 Dividend
Nov 20, 2023 92.48 92.48 92.10 92.10 91.81 307
Nov 17, 2023 93.16 93.16 93.16 93.16 92.54 -
Nov 16, 2023 92.28 93.04 91.94 93.04 92.42 155
Nov 15, 2023 93.00 93.84 93.00 93.84 93.21 75
Nov 14, 2023 91.90 93.28 91.90 93.28 92.66 152
Nov 13, 2023 91.74 91.84 91.74 91.84 91.23 60
Nov 10, 2023 90.64 91.06 90.64 90.84 90.23 35
Nov 9, 2023 90.22 90.22 90.22 90.22 89.62 -
Nov 8, 2023 90.34 90.34 90.34 90.34 89.74 -
Nov 7, 2023 89.30 89.30 89.30 89.30 88.70 -
Nov 6, 2023 90.12 90.16 89.28 89.28 88.68 2,159
Nov 3, 2023 88.50 91.04 88.12 91.04 90.43 56
Nov 2, 2023 89.04 89.04 88.78 88.78 88.19 25
Nov 1, 2023 88.24 88.70 88.24 88.70 88.11 46
Oct 31, 2023 83.88 91.42 82.54 91.42 90.81 380
Oct 30, 2023 83.54 83.54 83.54 83.54 82.98 -
Oct 27, 2023 84.12 84.12 84.12 84.12 83.56 -
Oct 26, 2023 82.78 84.26 82.78 84.26 83.70 155
Oct 25, 2023 84.06 84.06 84.06 84.06 83.50 -
Oct 24, 2023 83.90 85.14 83.90 84.98 84.41 198
Oct 23, 2023 87.06 87.32 85.84 85.84 85.27 250
Oct 20, 2023 86.86 87.48 86.86 87.48 86.89 -
Oct 19, 2023 85.82 87.08 85.82 87.08 86.50 530
Oct 18, 2023 87.64 87.64 86.34 86.34 85.76 -
Oct 17, 2023 86.98 87.28 86.98 87.28 86.70 -
Oct 16, 2023 85.64 85.92 85.64 85.92 85.35 -
Oct 13, 2023 86.44 86.44 85.12 85.12 84.55 174
Oct 12, 2023 86.84 86.84 86.84 86.84 86.26 -
Oct 11, 2023 86.58 86.92 86.58 86.92 86.34 28
Oct 10, 2023 86.22 86.54 86.22 86.54 85.96 15
Oct 9, 2023 85.74 85.74 85.66 85.66 85.09 -
Oct 6, 2023 85.32 85.70 84.98 85.66 85.09 547
Oct 5, 2023 86.56 86.66 85.88 85.88 85.31 317
Oct 4, 2023 85.40 85.90 85.40 85.90 85.33 409
Oct 3, 2023 87.52 87.52 87.38 87.38 86.80 -
Oct 2, 2023 86.50 87.90 86.50 87.90 87.31 36
Sep 29, 2023 86.04 86.04 86.04 86.04 85.46 -
Sep 28, 2023 85.86 85.86 85.60 85.84 85.27 1
Sep 27, 2023 84.76 85.18 84.76 85.18 84.61 -
Sep 26, 2023 85.66 85.66 84.96 84.96 84.39 -
Sep 25, 2023 85.36 85.36 85.30 85.30 84.73 29
Sep 22, 2023 85.78 86.04 84.90 84.90 84.33 88
Sep 21, 2023 87.68 87.68 86.94 86.94 86.36 4
Sep 20, 2023 88.64 89.16 88.58 89.16 88.56 76
Sep 19, 2023 89.20 89.48 87.84 87.84 87.25 202
Sep 18, 2023 89.46 89.66 88.94 89.64 89.04 511
Sep 15, 2023 90.00 90.52 89.48 89.48 88.88 210
Sep 14, 2023 88.36 89.56 88.36 89.56 88.96 -
Sep 13, 2023 89.66 89.66 89.24 89.24 88.64 -
Sep 12, 2023 90.14 90.14 89.60 89.60 89.00 170
Sep 11, 2023 88.62 89.34 88.62 89.34 88.74 20
Sep 8, 2023 89.22 89.54 89.22 89.54 88.94 50
Sep 7, 2023 90.98 90.98 90.98 90.98 90.37 -
Sep 6, 2023 90.88 91.16 90.88 91.16 90.55 101
Sep 5, 2023 95.02 95.56 95.02 95.56 94.92 20
Sep 4, 2023 94.96 95.20 94.96 95.20 94.56 83
Sep 1, 2023 95.44 95.64 95.14 95.14 94.50 30
Aug 31, 2023 94.78 95.98 94.78 95.98 95.34 750
Aug 30, 2023 0.33 Dividend
Aug 30, 2023 93.98 94.04 93.72 93.72 93.09 44
Aug 29, 2023 93.98 94.02 93.62 93.62 92.67 440
Aug 28, 2023 93.62 93.90 93.62 93.90 92.94 -
Aug 25, 2023 92.36 92.66 92.36 92.66 91.72 -
Aug 24, 2023 92.70 92.72 92.70 92.72 91.78 1
Aug 23, 2023 91.54 91.54 91.54 91.54 90.61 -
Aug 22, 2023 91.28 92.28 91.28 92.28 91.34 -
Aug 21, 2023 91.16 91.34 91.16 91.30 90.37 2
Aug 18, 2023 91.22 91.22 91.22 91.22 90.29 -
Aug 17, 2023 91.74 91.74 91.74 91.74 90.81 -
Aug 16, 2023 92.32 92.32 91.96 91.96 91.02 4
Aug 15, 2023 93.42 93.48 93.32 93.32 92.37 175
Aug 14, 2023 93.28 93.80 93.08 93.80 92.84 264
Aug 11, 2023 94.00 94.00 93.08 93.08 92.13 17
Aug 10, 2023 93.38 93.60 93.00 93.60 92.65 130
Aug 9, 2023 95.62 96.12 92.24 93.70 92.75 148
Aug 8, 2023 96.86 97.10 96.52 96.52 95.54 205
Aug 7, 2023 96.16 96.34 95.50 96.30 95.32 561
Aug 4, 2023 98.98 98.98 98.94 98.94 97.93 3
Aug 3, 2023 102.20 102.20 99.62 99.62 98.60 100
Aug 2, 2023 101.10 105.65 101.10 105.65 104.57 154
Aug 1, 2023 102.05 102.05 101.85 101.85 100.81 -
Jul 31, 2023 101.75 102.40 101.75 102.40 101.36 800
Jul 28, 2023 102.45 103.10 102.45 103.10 102.05 85
Jul 27, 2023 102.30 103.70 102.30 103.70 102.64 -
Jul 26, 2023 102.90 102.90 102.90 102.90 101.85 -
Jul 25, 2023 102.40 102.95 102.40 102.95 101.90 50
Jul 24, 2023 101.70 103.15 101.70 103.15 102.10 19
Jul 21, 2023 101.45 102.65 101.45 102.65 101.60 45
Jul 20, 2023 98.82 101.50 98.82 101.50 100.47 -
Jul 19, 2023 99.04 99.18 98.80 99.18 98.17 185
Jul 18, 2023 97.84 98.48 97.84 98.48 97.48 -
Jul 17, 2023 96.94 98.10 96.94 97.94 96.94 350
Jul 14, 2023 98.20 98.90 97.50 97.50 96.51 115
Jul 13, 2023 100.00 100.00 99.86 99.86 98.84 20
Jul 12, 2023 101.70 101.70 101.70 101.70 100.66 5
Jul 11, 2023 101.10 101.10 101.10 101.10 100.07 -
Jul 10, 2023 99.38 100.05 99.38 100.05 99.03 10
Jul 7, 2023 100.10 100.10 100.10 100.10 99.08 -
Jul 6, 2023 100.85 100.85 100.70 100.70 99.67 1
Jul 5, 2023 102.20 102.70 102.10 102.10 101.06 93
Jul 4, 2023 102.70 102.70 101.90 101.90 100.86 139
Jul 3, 2023 103.30 104.45 102.25 102.25 101.21 499
Jun 30, 2023 102.10 103.50 101.50 103.50 102.45 200
Jun 29, 2023 100.90 102.65 100.90 102.65 101.60 149
Jun 28, 2023 101.40 101.85 101.10 101.10 100.07 245
Jun 27, 2023 101.05 102.40 101.05 101.40 100.37 486
Jun 26, 2023 101.40 102.30 101.40 101.80 100.76 111
Jun 23, 2023 101.70 102.40 101.70 101.70 100.66 30
Jun 22, 2023 102.70 103.45 102.70 103.00 101.95 10
Jun 21, 2023 103.25 103.25 102.80 103.20 102.15 27
Jun 20, 2023 102.20 104.60 102.20 104.60 103.53 38
Jun 19, 2023 102.70 103.15 101.45 103.15 102.10 180
Jun 16, 2023 103.30 104.00 103.30 104.00 102.94 -
Jun 15, 2023 103.05 103.50 102.30 103.50 102.45 15
Jun 14, 2023 102.45 103.30 102.25 103.20 102.15 118
Jun 13, 2023 100.85 101.65 100.65 101.65 100.61 4
Jun 12, 2023 101.95 102.45 99.96 100.05 99.03 295
Jun 9, 2023 100.80 102.00 99.10 102.00 100.96 648
Jun 8, 2023 101.55 101.55 99.76 99.76 98.74 15
Jun 7, 2023 99.10 99.10 98.14 98.20 97.20 4
Jun 6, 2023 98.74 99.36 98.68 99.36 98.35 2
Jun 5, 2023 99.14 99.14 97.78 97.78 96.78 35
Jun 2, 2023 94.78 97.42 94.78 97.42 96.43 57
Jun 1, 2023 93.70 94.60 93.70 94.60 93.64 4
May 31, 2023 91.84 94.30 91.84 94.30 93.34 180
May 30, 2023 92.04 92.04 91.24 91.24 90.31 60
May 29, 2023 91.90 91.90 91.90 91.90 90.96 -
May 26, 2023 0.33 Dividend
May 26, 2023 91.72 91.72 91.72 91.72 90.79 -
May 25, 2023 93.82 94.84 93.38 93.38 92.10 483
May 24, 2023 96.44 96.44 94.98 94.98 93.68 101
May 23, 2023 96.30 99.10 96.30 97.04 95.71 865
May 22, 2023 96.68 96.84 96.60 96.66 95.34 405
May 19, 2023 96.74 98.48 96.74 97.46 96.13 235
May 18, 2023 95.48 96.72 95.48 96.54 95.22 90
May 17, 2023 94.80 95.50 94.76 95.48 94.17 340
May 16, 2023 95.66 95.66 95.20 95.58 94.27 20
May 15, 2023 96.00 96.24 96.00 96.24 94.92 110
May 12, 2023 95.98 97.02 95.98 97.02 95.69 376
May 11, 2023 97.38 97.96 96.40 96.62 95.30 367
May 10, 2023 97.06 97.06 96.82 96.82 95.49 -
May 9, 2023 97.24 98.54 97.24 97.24 95.91 132
May 8, 2023 99.44 99.66 97.42 97.42 96.09 19
May 5, 2023 96.32 98.14 96.32 98.14 96.80 11
May 4, 2023 93.84 96.52 93.84 96.52 95.20 15
May 3, 2023 94.40 94.56 94.40 94.56 93.27 -
May 2, 2023 95.40 95.40 94.08 94.08 92.79 1,105
Apr 28, 2023 93.84 95.02 93.84 95.02 93.72 1
Apr 27, 2023 91.02 91.44 91.02 91.44 90.19 21
Apr 26, 2023 94.22 94.22 92.50 92.50 91.23 325
Apr 25, 2023 94.00 94.80 94.00 94.80 93.50 5