XETRA - Delayed Quote EUR

Xylem Inc. (XY6.DE)

121.05 0.00 (0.00%)
As of April 25 at 5:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 121.55 121.55 120.95 121.05 121.05 79
Apr 24, 2024 122.75 122.75 121.80 122.20 122.20 31
Apr 23, 2024 121.70 121.70 121.70 121.70 121.70 10
Apr 22, 2024 121.00 121.00 120.80 120.80 120.80 10
Apr 19, 2024 119.75 120.05 119.75 120.05 120.05 1
Apr 18, 2024 120.50 120.50 120.50 120.50 120.50 1
Apr 17, 2024 119.00 119.00 118.15 118.15 118.15 10
Apr 16, 2024 120.00 120.50 119.30 120.20 120.20 410
Apr 15, 2024 120.70 120.70 120.70 120.70 120.70 66
Apr 12, 2024 120.90 122.45 120.50 120.55 120.55 66
Apr 11, 2024 119.40 119.40 119.40 119.40 119.40 60
Apr 10, 2024 118.85 118.85 118.85 118.85 118.85 60
Apr 9, 2024 117.65 117.65 117.65 117.65 117.65 60
Apr 8, 2024 118.00 118.00 118.00 118.00 118.00 60
Apr 5, 2024 116.90 118.70 116.90 118.70 118.70 60
Apr 4, 2024 120.65 120.65 119.10 119.10 119.10 25
Apr 3, 2024 119.40 119.40 119.40 119.40 119.40 19
Apr 2, 2024 120.35 120.35 118.75 118.75 118.75 19
Mar 28, 2024 119.95 120.55 119.90 119.90 119.90 45
Mar 27, 2024 117.85 118.65 117.85 118.65 118.65 10
Mar 26, 2024 118.60 118.60 117.05 118.30 118.30 49
Mar 25, 2024 119.45 119.45 118.05 118.25 118.25 181
Mar 22, 2024 119.70 119.80 119.50 119.50 119.50 113
Mar 21, 2024 118.55 120.00 118.55 119.70 119.70 301
Mar 20, 2024 117.95 117.95 117.80 117.80 117.80 30
Mar 19, 2024 116.90 118.30 116.70 118.30 118.30 266
Mar 18, 2024 117.10 117.65 116.35 117.25 117.25 1,141
Mar 15, 2024 117.60 117.60 117.25 117.25 117.25 42
Mar 14, 2024 116.80 116.80 116.80 116.80 116.80 321
Mar 13, 2024 117.35 117.35 117.35 117.35 117.35 321
Mar 12, 2024 116.00 117.15 115.65 117.05 117.05 321
Mar 11, 2024 116.10 116.25 115.25 115.50 115.50 134
Mar 8, 2024 116.50 116.50 116.45 116.45 116.45 1
Mar 7, 2024 115.50 117.30 115.50 115.95 115.95 58
Mar 6, 2024 116.30 117.00 115.50 116.05 116.05 337
Mar 5, 2024 118.65 118.65 117.05 117.05 117.05 59
Mar 4, 2024 118.80 118.80 117.65 117.85 117.85 126
Mar 1, 2024 118.10 118.25 117.50 117.50 117.50 151
Feb 29, 2024 114.85 117.20 114.85 117.20 117.20 106
Feb 28, 2024 115.65 116.15 115.65 115.95 115.95 438
Feb 27, 2024 116.65 116.65 115.55 115.55 115.55 41
Feb 26, 2024 116.10 116.10 115.50 115.50 115.50 327
Feb 23, 2024 116.35 116.35 115.95 116.05 116.05 59
Feb 22, 2024 114.85 115.50 114.85 115.25 115.25 189
Feb 21, 2024 115.45 115.45 114.10 114.10 114.10 37
Feb 20, 2024 0.33 Dividend
Feb 20, 2024 113.75 114.60 113.75 114.25 114.25 28
Feb 19, 2024 114.70 114.70 114.70 114.70 114.37 -
Feb 16, 2024 115.45 115.45 115.45 115.45 115.11 206
Feb 15, 2024 115.20 115.65 115.20 115.25 114.91 206
Feb 14, 2024 113.80 114.15 113.80 114.15 113.82 67
Feb 13, 2024 114.35 114.35 113.95 114.15 113.82 101
Feb 12, 2024 115.00 115.25 114.30 115.15 114.81 238
Feb 9, 2024 112.75 113.75 112.05 113.75 113.42 1,261
Feb 8, 2024 114.00 114.95 113.25 113.30 112.97 188
Feb 7, 2024 112.00 114.05 112.00 114.05 113.72 69
Feb 6, 2024 107.45 110.10 107.45 110.10 109.78 422
Feb 5, 2024 106.25 106.25 106.25 106.25 105.94 -
Feb 2, 2024 106.90 106.90 106.90 106.90 106.59 853
Feb 1, 2024 103.95 104.85 103.95 104.85 104.54 853
Jan 31, 2024 104.40 104.45 104.40 104.45 104.15 1
Jan 30, 2024 104.10 104.10 104.10 104.10 103.80 1,082
Jan 29, 2024 103.70 103.70 103.70 103.70 103.40 1,082
Jan 26, 2024 103.40 104.40 103.40 104.30 104.00 1,082
Jan 25, 2024 103.40 103.75 103.40 103.75 103.45 1
Jan 24, 2024 104.95 104.95 103.70 103.70 103.40 36
Jan 23, 2024 104.60 104.60 104.40 104.45 104.15 130
Jan 22, 2024 103.70 103.70 103.70 103.70 103.40 453
Jan 19, 2024 102.00 102.00 101.85 101.85 101.55 453
Jan 18, 2024 101.50 101.80 101.50 101.80 101.50 50
Jan 17, 2024 101.25 102.05 101.25 101.75 101.45 40
Jan 16, 2024 101.80 101.80 101.80 101.80 101.50 159
Jan 15, 2024 102.90 102.90 101.95 101.95 101.65 159
Jan 12, 2024 102.40 102.40 101.50 101.50 101.20 1
Jan 11, 2024 101.45 101.65 101.45 101.65 101.35 1
Jan 10, 2024 102.30 102.80 101.65 102.10 101.80 168
Jan 9, 2024 102.10 102.60 102.00 102.60 102.30 173
Jan 8, 2024 102.35 102.50 101.80 101.80 101.50 143
Jan 5, 2024 102.10 102.10 102.10 102.10 101.80 134
Jan 4, 2024 102.60 103.05 101.65 103.05 102.75 134
Jan 3, 2024 102.95 102.95 102.95 102.95 102.65 39
Jan 2, 2024 104.05 104.05 103.25 103.85 103.55 39
Dec 29, 2023 103.20 103.20 103.20 103.20 102.90 215
Dec 28, 2023 101.55 102.90 101.55 102.90 102.60 215
Dec 27, 2023 102.15 103.00 102.15 102.60 102.30 472
Dec 22, 2023 101.35 102.15 101.35 102.15 101.85 37
Dec 21, 2023 101.20 101.20 101.20 101.20 100.91 50
Dec 20, 2023 101.65 101.65 101.65 101.65 101.35 50
Dec 19, 2023 101.85 101.90 101.45 101.45 101.15 50
Dec 18, 2023 100.45 100.45 100.45 100.45 100.16 -
Dec 15, 2023 101.30 101.30 101.30 101.30 101.00 1
Dec 14, 2023 99.62 99.88 99.62 99.88 99.59 1
Dec 13, 2023 100.20 100.20 99.24 99.30 99.01 121
Dec 12, 2023 99.60 100.50 99.60 100.50 100.21 80
Dec 11, 2023 98.96 99.96 98.48 99.96 99.67 37
Dec 8, 2023 99.04 99.04 99.04 99.04 98.75 40
Dec 7, 2023 98.30 98.30 98.12 98.12 97.83 40
Dec 6, 2023 98.50 98.54 98.50 98.54 98.25 420
Dec 5, 2023 98.86 98.86 97.26 98.28 97.99 424
Dec 4, 2023 97.14 97.80 97.14 97.80 97.51 27
Dec 1, 2023 96.90 97.16 96.72 97.16 96.88 231
Nov 30, 2023 93.92 95.54 93.92 95.54 95.26 353
Nov 29, 2023 94.10 94.56 93.68 94.36 94.08 46
Nov 28, 2023 94.36 94.64 94.36 94.64 94.36 50
Nov 27, 2023 94.78 94.78 94.60 94.60 94.32 21
Nov 24, 2023 93.48 94.34 93.40 94.34 94.07 267
Nov 23, 2023 93.26 93.26 93.26 93.26 92.99 137
Nov 22, 2023 92.38 94.06 92.34 93.78 93.51 137
Nov 21, 2023 92.36 93.12 92.34 93.08 92.81 414
Nov 20, 2023 0.30 Dividend
Nov 20, 2023 91.60 92.08 91.58 92.08 91.81 415
Nov 17, 2023 93.36 93.36 93.36 93.36 92.79 128
Nov 16, 2023 93.14 93.14 93.14 93.14 92.57 128
Nov 15, 2023 93.38 93.38 92.00 93.38 92.81 128
Nov 14, 2023 93.46 93.46 93.46 93.46 92.89 75
Nov 13, 2023 92.66 92.66 92.36 92.36 91.79 75
Nov 10, 2023 91.64 91.64 91.64 91.64 91.08 115
Nov 9, 2023 91.48 91.48 90.98 90.98 90.42 115
Nov 8, 2023 90.50 90.50 90.18 90.18 89.63 2
Nov 7, 2023 90.84 90.84 90.84 90.84 90.28 14
Nov 6, 2023 90.50 90.50 89.54 89.54 88.99 14
Nov 3, 2023 89.30 90.82 88.36 90.82 90.26 308
Nov 2, 2023 88.54 88.54 88.54 88.54 88.00 15
Nov 1, 2023 88.80 88.98 88.80 88.98 88.43 15
Oct 31, 2023 82.26 84.02 82.26 84.02 83.50 68
Oct 30, 2023 84.04 84.04 82.68 83.36 82.85 56
Oct 27, 2023 84.74 84.74 83.80 83.80 83.28 121
Oct 26, 2023 84.84 84.84 84.84 84.84 84.32 354
Oct 25, 2023 83.92 85.50 83.92 83.92 83.40 354
Oct 24, 2023 84.78 85.18 84.78 85.18 84.66 237
Oct 23, 2023 86.34 86.34 85.52 85.52 84.99 10
Oct 20, 2023 87.20 87.26 87.20 87.26 86.72 20
Oct 19, 2023 86.68 87.60 86.64 87.00 86.46 2,366
Oct 18, 2023 87.40 87.58 86.54 86.74 86.21 309
Oct 17, 2023 87.34 87.54 87.34 87.54 87.00 111
Oct 16, 2023 85.96 86.82 85.90 86.82 86.29 100
Oct 13, 2023 85.72 85.72 85.72 85.72 85.19 153
Oct 12, 2023 87.74 88.40 87.30 87.30 86.76 153
Oct 11, 2023 86.42 86.42 86.42 86.42 85.89 637
Oct 10, 2023 86.60 87.04 86.12 87.04 86.50 637
Oct 6, 2023 86.04 86.04 84.56 85.74 85.21 616
Oct 5, 2023 85.36 85.36 85.36 85.36 84.83 109
Oct 4, 2023 85.70 85.70 85.70 85.70 85.17 109
Oct 3, 2023 86.42 86.42 86.42 86.42 85.89 -
Oct 2, 2023 86.70 88.58 86.70 88.42 87.88 109
Sep 29, 2023 86.66 86.78 85.60 86.42 85.89 29
Sep 28, 2023 86.42 86.60 86.42 86.60 86.07 1
Sep 27, 2023 84.12 86.24 84.10 86.24 85.71 246
Sep 26, 2023 85.14 85.14 85.10 85.10 84.58 30
Sep 25, 2023 85.00 85.88 85.00 85.88 85.35 31
Sep 22, 2023 85.54 85.58 85.54 85.58 85.05 21
Sep 21, 2023 87.50 87.50 86.56 86.56 86.03 145
Sep 20, 2023 88.16 89.32 88.16 89.10 88.55 28
Sep 19, 2023 89.98 89.98 89.30 89.30 88.75 2
Sep 18, 2023 89.50 89.50 89.14 89.14 88.59 100
Sep 15, 2023 91.16 91.16 89.46 89.46 88.91 43
Sep 13, 2023 89.34 89.56 89.34 89.56 89.01 1
Sep 12, 2023 89.46 90.42 89.46 90.42 89.86 87
Sep 11, 2023 89.66 89.66 89.62 89.62 89.07 75
Sep 8, 2023 89.50 89.50 88.56 88.92 88.37 150
Sep 7, 2023 91.00 91.00 89.36 89.36 88.81 145
Sep 6, 2023 91.64 91.64 91.06 91.06 90.50 45
Sep 4, 2023 95.26 95.26 95.26 95.26 94.67 -
Sep 1, 2023 95.00 95.00 95.00 95.00 94.42 315
Aug 31, 2023 92.42 96.10 92.40 95.92 95.33 315
Aug 30, 2023 0.30 Dividend
Aug 30, 2023 94.20 94.78 94.20 94.78 94.20 116
Aug 29, 2023 94.00 94.00 94.00 94.00 93.12 -
Aug 28, 2023 94.12 94.12 94.12 94.12 93.24 -
Aug 25, 2023 92.82 92.82 92.82 92.82 91.95 290
Aug 24, 2023 92.52 92.66 92.48 92.66 91.79 290
Aug 23, 2023 92.04 92.04 92.04 92.04 91.18 -
Aug 22, 2023 91.48 91.48 91.48 91.48 90.62 -
Aug 21, 2023 90.92 90.92 90.92 90.92 90.07 -
Aug 18, 2023 92.06 92.06 92.06 92.06 91.20 100
Aug 17, 2023 92.10 92.10 92.10 92.10 91.24 100
Aug 16, 2023 92.00 92.44 92.00 92.44 91.57 100
Aug 15, 2023 92.80 92.80 92.44 92.44 91.57 100
Aug 14, 2023 94.06 94.06 94.06 94.06 93.18 -
Aug 11, 2023 92.98 92.98 92.98 92.98 92.11 10
Aug 10, 2023 92.74 94.06 92.74 94.06 93.18 10
Aug 9, 2023 94.96 94.96 92.28 93.60 92.72 120
Aug 8, 2023 97.92 97.92 96.00 96.00 95.10 10
Aug 7, 2023 98.98 98.98 96.44 96.78 95.87 58
Aug 4, 2023 98.74 98.74 96.26 97.36 96.45 155
Aug 2, 2023 102.00 106.50 102.00 105.00 104.02 744
Aug 1, 2023 103.10 103.10 101.95 101.95 100.99 30
Jul 31, 2023 100.65 101.85 100.65 101.85 100.90 18
Jul 28, 2023 102.15 102.15 102.15 102.15 101.19 392
Jul 27, 2023 102.70 102.70 102.70 102.70 101.74 392
Jul 26, 2023 102.80 102.80 102.80 102.80 101.84 392
Jul 25, 2023 102.55 103.80 102.55 103.30 102.33 392
Jul 24, 2023 102.00 102.55 102.00 102.55 101.59 70
Jul 21, 2023 102.15 103.15 102.10 102.70 101.74 126
Jul 20, 2023 101.65 101.65 101.65 101.65 100.70 495
Jul 19, 2023 99.70 99.70 98.72 99.16 98.23 495
Jul 18, 2023 98.12 99.02 98.12 99.02 98.09 45
Jul 17, 2023 97.50 98.40 97.50 98.40 97.48 5
Jul 14, 2023 99.24 99.24 97.06 97.38 96.47 190
Jul 13, 2023 99.00 99.00 99.00 99.00 98.07 5
Jul 12, 2023 102.80 102.80 101.65 101.65 100.70 5
Jul 10, 2023 98.72 101.05 98.72 101.05 100.10 122
Jul 7, 2023 101.00 101.00 101.00 101.00 100.05 69
Jul 6, 2023 101.75 101.75 99.90 100.30 99.36 69
Jul 5, 2023 103.10 103.10 102.25 102.25 101.29 6
Jul 4, 2023 101.35 103.20 101.35 102.40 101.44 6
Jul 3, 2023 103.20 103.20 102.05 102.05 101.09 11
Jun 30, 2023 103.45 103.60 103.20 103.20 102.23 32
Jun 29, 2023 102.50 102.50 102.50 102.50 101.54 160
Jun 28, 2023 101.55 101.55 101.55 101.55 100.60 160
Jun 27, 2023 103.95 103.95 101.55 101.90 100.95 160
Jun 26, 2023 105.00 105.00 101.00 101.65 100.70 183
Jun 23, 2023 104.10 104.10 102.55 102.55 101.59 3
Jun 22, 2023 103.30 103.40 102.65 103.40 102.43 140
Jun 20, 2023 100.25 100.25 100.00 100.00 99.06 200
Jun 16, 2023 104.45 104.45 104.00 104.00 103.03 3
Jun 15, 2023 103.35 103.35 103.35 103.35 102.38 49
Jun 14, 2023 104.95 104.95 102.85 103.35 102.38 49
Jun 13, 2023 99.02 102.30 99.02 102.30 101.34 117
Jun 12, 2023 101.55 101.55 100.95 100.95 100.00 50
Jun 9, 2023 102.95 102.95 100.90 100.90 99.95 1
Jun 8, 2023 101.55 101.80 99.60 100.55 99.61 224
Jun 7, 2023 99.70 99.70 97.04 99.28 98.35 429
Jun 6, 2023 99.66 99.66 99.26 99.26 98.33 10
Jun 5, 2023 98.48 98.48 98.48 98.48 97.56 70
Jun 2, 2023 95.70 97.68 95.70 97.68 96.76 70
Jun 1, 2023 94.46 94.46 94.46 94.46 93.57 1,070
May 31, 2023 93.50 95.00 93.50 94.32 93.44 1,070
May 30, 2023 90.02 91.70 90.02 90.98 90.13 40
May 29, 2023 92.36 92.36 92.36 92.36 91.49 -
May 26, 2023 0.31 Dividend
May 26, 2023 91.28 92.00 89.98 89.98 89.14 43
May 25, 2023 93.66 93.66 92.60 93.52 92.34 1,704
May 24, 2023 95.26 95.26 95.26 95.26 94.06 115
May 23, 2023 96.80 98.14 96.80 98.00 96.76 115
May 22, 2023 97.08 97.08 97.08 97.08 95.85 -
May 19, 2023 97.12 97.12 97.12 97.12 95.89 330
May 18, 2023 96.52 96.52 96.52 96.52 95.30 330
May 17, 2023 96.00 96.00 95.32 95.32 94.12 330
May 16, 2023 95.50 95.50 95.08 95.08 93.88 39
May 15, 2023 96.22 96.22 96.22 96.22 95.00 30
May 12, 2023 97.48 97.48 96.60 96.60 95.38 30
May 11, 2023 100.00 100.00 96.72 96.72 95.50 240
May 10, 2023 96.88 96.88 96.88 96.88 95.66 100
May 9, 2023 97.00 97.64 97.00 97.64 96.41 100
May 8, 2023 98.00 98.00 97.36 97.36 96.13 5
May 4, 2023 91.16 91.16 91.16 91.16 90.01 190
May 3, 2023 93.40 94.80 93.40 94.80 93.60 1
May 2, 2023 92.00 93.00 92.00 93.00 91.83 198