XETRA - Delayed Quote EUR

Xylem Inc. (XY6.DE)

112.50
-1.65
(-1.45%)
At close: May 14 at 5:35:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 2025114.45114.45112.40112.50112.5073
May 13, 2025114.15114.15114.15114.15114.15-
May 12, 2025110.90114.10110.90113.45113.45153
May 9, 2025109.80109.80109.05109.35109.35104
May 8, 2025109.00109.60109.00109.60109.603
May 7, 2025106.70107.60106.70107.60107.605
May 6, 2025108.05108.05107.20107.65107.6538
May 5, 2025109.45109.45109.45109.45109.45-
May 2, 2025109.35109.95106.50109.95109.958
Apr 30, 2025104.00105.25103.40105.25105.25114
Apr 29, 2025103.90104.50102.60102.60102.60192
Apr 28, 2025101.70101.70101.70101.70101.70-
Apr 25, 2025101.55101.55101.55101.55101.55-
Apr 24, 2025100.35101.35100.35101.35101.3516
Apr 23, 202599.70102.2599.70100.80100.80171
Apr 22, 202596.5096.5096.5096.5096.50-
Apr 17, 202595.7697.1895.7497.1897.18153
Apr 16, 202596.5297.1096.1697.1097.10116
Apr 15, 202597.0097.2697.0097.2697.2620
Apr 14, 202597.9097.9096.4696.4696.4636
Apr 11, 202593.4894.4093.4894.4094.404
Apr 10, 202599.2499.2495.5095.5095.50297
Apr 9, 202593.9493.9491.3291.3291.32163
Apr 8, 202596.6498.0096.0097.9097.9041
Apr 7, 202590.7295.6490.7293.5493.54177
Apr 4, 202595.4497.6495.4496.4096.4068
Apr 3, 2025108.40108.40101.85101.85101.8578
Apr 2, 2025109.40109.40109.10109.10109.101
Apr 1, 2025110.20110.80110.20110.80110.801
Mar 31, 2025110.20110.20109.00109.50109.50125
Mar 28, 2025112.35112.35111.50111.50111.5022
Mar 27, 2025114.25114.25113.90113.90113.9020
Mar 26, 2025114.75114.75114.00114.00114.005
Mar 25, 2025111.85113.00111.85113.00113.00102
Mar 24, 2025111.05111.05111.05111.05111.05-
Mar 21, 2025110.85110.90108.90109.05109.0561
Mar 20, 2025111.70112.05110.45110.80110.80311
Mar 19, 2025111.75111.75111.75111.75111.75-
Mar 18, 2025110.80110.80110.80110.80110.80-
Mar 17, 2025112.80112.90112.80112.90112.9090
Mar 14, 2025112.30112.35112.00112.35112.35101
Mar 13, 2025112.55114.00112.50112.65112.65230
Mar 12, 2025114.80114.90113.60113.60113.60305
Mar 11, 2025117.40117.40113.45113.45113.4520
Mar 10, 2025120.05120.05120.05120.05120.05-
Mar 7, 2025119.25119.25117.85117.85117.85206
Mar 6, 2025119.60119.60119.60119.60119.60-
Mar 5, 2025119.10119.10119.10119.10119.105
Mar 4, 2025122.70122.70120.35120.35120.35140
Mar 3, 2025125.45125.45125.45125.45125.45-
Feb 28, 2025124.75125.60123.55125.20125.2068
Feb 27, 2025123.65124.10122.65124.10124.109
Feb 26, 2025123.05123.05123.05123.05123.05-
Feb 25, 2025122.40122.40122.40122.40122.40-
Feb 24, 2025122.30122.30122.30122.30122.30-
Feb 21, 2025123.25123.25122.35122.35122.354
Feb 20, 2025124.40124.95123.05123.05123.05222
Feb 19, 2025124.75124.75124.75124.75124.75-
Feb 18, 2025 0.38172 Dividend
Feb 18, 2025124.30124.30124.30124.30124.30-
Feb 17, 2025125.00125.00123.90123.90123.524
Feb 14, 2025124.30124.30123.65123.75123.37870
Feb 12, 2025128.75128.80128.75128.80128.40100
Feb 11, 2025127.65127.65127.65127.65127.2620
Feb 10, 2025127.15127.15127.15127.15126.76-
Feb 7, 2025127.55127.55127.55127.55127.16-
Feb 6, 2025126.05126.05126.05126.05125.66-
Feb 5, 2025123.95125.15123.95124.90124.52228
Feb 4, 2025125.60126.50125.60126.50126.11203
Feb 3, 2025118.45119.35118.20119.35118.9839
Jan 31, 2025116.40119.05116.40118.95118.58102
Jan 30, 2025116.80117.70116.80117.45117.09366
Jan 29, 2025117.35117.35117.35117.35116.99-
Jan 28, 2025117.10117.10115.75115.75115.39210
Jan 27, 2025113.80115.75113.80115.60115.24309
Jan 24, 2025115.55115.55115.55115.55115.19-
Jan 23, 2025117.15117.15116.75116.75116.3925
Jan 22, 2025117.25117.25116.80117.15116.7952
Jan 21, 2025116.95116.95116.95116.95116.59-
Jan 20, 2025115.05115.05115.05115.05114.7050
Jan 17, 2025115.90116.80115.90116.80116.4433
Jan 16, 2025115.50115.50115.35115.35114.9925
Jan 15, 2025112.20113.50112.20112.75112.40470
Jan 14, 2025113.90113.90112.05112.10111.7511
Jan 13, 2025112.15112.60110.70112.60112.2552
Jan 10, 2025112.00112.00112.00112.00111.65-
Jan 9, 2025112.05112.05112.05112.05111.7010
Jan 8, 2025111.50111.90111.50111.90111.5633
Jan 7, 2025112.00112.50112.00112.50112.151
Jan 6, 2025113.55113.85112.60112.60112.25143
Jan 3, 2025113.35114.05113.35114.05113.7010
Jan 2, 2025111.90114.45111.90114.45114.10139
Dec 30, 2024112.95112.95111.15111.50111.1695
Dec 27, 2024113.15113.30113.00113.30112.95132
Dec 23, 2024112.75112.75112.75112.75112.40-
Dec 20, 2024111.00112.85110.65112.85112.5016
Dec 19, 2024113.50113.50112.75112.75112.4065
Dec 18, 2024115.85116.05114.90115.40115.04135
Dec 17, 2024115.45115.45115.45115.45115.09-
Dec 16, 2024115.05115.35115.05115.35114.9920
Dec 13, 2024115.80115.80115.25115.40115.0460
Dec 12, 2024117.45118.00116.25116.25115.89229
Dec 11, 2024122.15122.15119.25119.25118.88112
Dec 10, 2024123.00123.10123.00123.10122.72200
Dec 9, 2024120.70122.45120.00122.20121.821,172
Dec 6, 2024120.00120.75120.00120.10119.73150
Dec 5, 2024120.35120.35119.95119.95119.587
Dec 4, 2024121.75121.90121.75121.90121.52200
Dec 3, 2024120.55120.55120.55120.55120.18-
Dec 2, 2024121.50121.55119.80120.45120.08197
Nov 29, 2024119.00120.50119.00119.85119.48120
Nov 28, 2024119.90120.90119.90119.90119.53370
Nov 27, 2024119.15119.85117.45119.85119.48108
Nov 26, 2024119.55119.55119.55119.55119.18-
Nov 25, 2024121.15121.15121.15121.15120.78-
Nov 22, 2024118.95122.55118.95122.55122.1750
Nov 20, 2024115.75115.75115.75115.75115.39-
Nov 19, 2024115.60115.60115.60115.60115.24-
Nov 18, 2024115.15116.70115.15116.70116.3450
Nov 15, 2024114.15115.45114.15115.45115.0910
Nov 14, 2024117.00117.00116.25116.25115.8916
Nov 13, 2024117.95118.00116.25117.60117.24245
Nov 12, 2024117.00118.05117.00118.05117.6928
Nov 11, 2024117.15117.15116.45116.45116.0986
Nov 8, 2024115.70115.70115.70115.70115.34-
Nov 5, 2024111.45111.45111.45111.45111.11-
Nov 4, 2024108.90111.20108.90111.20110.86174
Oct 31, 2024120.10120.10112.15114.80114.4585
Oct 30, 2024120.25120.25119.95119.95119.5850
Oct 29, 2024120.85120.85120.85120.85120.48601
Oct 28, 2024121.95121.95120.50121.40121.03601
Oct 25, 2024120.40120.70120.35120.70120.33192
Oct 24, 2024121.25121.25121.25121.25120.88300
Oct 23, 2024123.00123.00122.10122.10121.72300
Oct 22, 2024121.55121.55121.55121.55121.18200
Oct 21, 2024124.20124.20122.65122.80122.42200
Oct 18, 2024125.25125.25123.45123.45123.074
Oct 17, 2024125.45125.45125.45125.45125.0630
Oct 16, 2024126.30126.45126.30126.45126.068
Oct 15, 2024126.95126.95126.15126.20125.8119
Oct 14, 2024125.35125.35125.35125.35124.96-
Oct 11, 2024124.90124.90124.90124.90124.5264
Oct 10, 2024123.60123.60123.55123.55123.1764
Oct 9, 2024123.30124.05123.30124.05123.6754
Oct 8, 2024123.35123.55122.10122.15121.77236
Oct 7, 2024121.50121.90121.50121.90121.52153
Oct 4, 2024120.55121.10120.55121.10120.7339
Oct 3, 2024121.35121.35120.75120.75120.3897
Oct 2, 2024122.00122.00122.00122.00121.62100
Oct 1, 2024121.30121.30121.30121.30120.93100
Sep 30, 2024120.40120.40120.20120.20119.83100
Sep 27, 2024121.55121.55121.55121.55121.18181
Sep 26, 2024120.30120.30120.30120.30119.93181
Sep 25, 2024119.25120.00119.25120.00119.63181
Sep 24, 2024119.95119.95119.95119.95119.5822
Sep 23, 2024121.00121.00121.00121.00120.6322
Sep 20, 2024120.90120.90120.65120.65120.2822
Sep 19, 2024121.95121.95121.95121.95121.5788
Sep 18, 2024119.45119.45119.45119.45119.0888
Sep 17, 2024119.35120.25119.10120.25119.8888
Sep 16, 2024117.35118.70116.95118.70118.33227
Sep 13, 2024118.00118.85118.00118.85118.4845
Sep 12, 2024117.15117.15117.15117.15116.799
Sep 11, 2024115.95115.95115.95115.95115.599
Sep 10, 2024117.50117.85117.35117.85117.499
Sep 6, 2024115.25116.25114.85114.85114.5039
Sep 5, 2024115.30115.30114.80114.80114.4545
Sep 3, 2024123.45123.45121.85121.85121.4769
Sep 2, 2024122.90122.90122.90122.90122.52-
Aug 30, 2024122.95122.95122.95122.95122.57194
Aug 29, 2024123.55123.55123.55123.55123.17194
Aug 28, 2024122.30122.65121.05122.40122.02194
Aug 27, 2024121.55121.55121.55121.55121.1850
Aug 26, 2024122.85122.85122.70122.70122.328
Aug 23, 2024121.50122.45121.50122.45122.0710
Aug 22, 2024122.60122.60122.60122.60122.2230
Aug 21, 2024121.40121.40121.40121.40121.0330
Aug 20, 2024120.85120.85120.15120.15119.7830
Aug 19, 2024120.30120.85120.30120.85120.48188
Aug 16, 2024122.05122.05120.60120.60120.2332
Aug 15, 2024120.50121.30120.50121.25120.88343
Aug 14, 2024120.25120.30119.10119.10118.7343
Aug 13, 2024117.25117.85117.25117.85117.4950
Aug 12, 2024118.55119.15116.35116.35115.99205
Aug 9, 2024117.10119.30116.25117.15116.79844
Aug 8, 2024116.55117.55116.55117.35116.99266
Aug 7, 2024117.30118.95117.30118.20117.8426
Aug 5, 2024114.90116.15113.35115.30114.941,246
Aug 2, 2024122.60122.60118.50118.50118.13302
Aug 1, 2024123.15124.90122.75122.75122.37150
Jul 31, 2024123.70124.75123.10124.35123.97274
Jul 30, 2024132.25132.25124.45124.45124.07105
Jul 29, 2024129.35130.10129.35130.10129.70108
Jul 26, 2024129.70129.70129.70129.70129.30350
Jul 25, 2024126.10127.80125.35127.50127.11350
Jul 24, 2024127.75127.75127.75127.75127.3620
Jul 23, 2024127.75129.05127.75129.05128.6520
Jul 22, 2024127.35127.35127.35127.35126.9625
Jul 19, 2024125.95125.95125.65125.65125.2625
Jul 18, 2024126.10126.90126.10126.90126.518
Jul 17, 2024130.40130.40127.75127.75127.3640
Jul 16, 2024127.60128.35127.60128.35127.95105
Jul 15, 2024127.50127.50127.25127.25126.8614
Jul 12, 2024127.25128.30127.25127.85127.46238
Jul 11, 2024125.50127.65125.50127.65127.2622
Jul 10, 2024124.25124.25124.25124.25123.87103
Jul 9, 2024124.20124.20124.20124.20123.82103
Jul 8, 2024123.45124.00123.45124.00123.62103
Jul 5, 2024121.90121.90121.90121.90121.5270
Jul 4, 2024122.45122.45122.45122.45122.0770
Jul 3, 2024122.90122.90122.90122.90122.5270
Jul 2, 2024122.80123.00122.80123.00122.6270
Jul 1, 2024125.90125.90125.85125.85125.4638
Jun 28, 2024126.85127.85126.80127.50127.11300
Jun 27, 2024127.75127.75127.75127.75127.363
Jun 25, 2024130.70130.70130.70130.70130.303
Jun 24, 2024128.85130.35128.85130.10129.70184
Jun 21, 2024129.25129.25129.25129.25128.85128
Jun 20, 2024130.80130.90129.60130.20129.80128
Jun 19, 2024129.95129.95129.95129.95129.55161
Jun 18, 2024130.10130.10130.10130.10129.70161
Jun 17, 2024128.90129.60128.80129.60129.20161
Jun 14, 2024130.75130.75127.60127.60127.2180
Jun 13, 2024130.00130.55128.75129.90129.50153
Jun 12, 2024129.85129.85129.85129.85129.4563
Jun 11, 2024128.25128.90128.25128.90128.5063
Jun 10, 2024128.70128.70128.70128.70128.3031
Jun 7, 2024125.25126.90125.25126.90126.5131
Jun 6, 2024126.55126.55126.55126.55126.1660
Jun 5, 2024126.45127.80126.45127.80127.4160
Jun 3, 2024131.00131.00130.90130.95130.55176
May 31, 2024128.90129.00127.75128.05127.66277
May 30, 2024 0.29714057 Dividend
May 30, 2024128.50128.95128.50128.95128.555
May 29, 2024128.50128.50127.15127.15126.4310
May 28, 2024130.30131.05130.30131.05130.3010
May 27, 2024133.50134.05133.50133.70132.9425
May 24, 2024132.85133.50132.85133.50132.74102
May 23, 2024133.15134.05133.15134.05133.294
May 22, 2024134.15134.15134.15134.15133.39292
May 21, 2024134.45135.30133.35133.50132.74292
May 20, 2024131.55133.95131.05133.95133.19155
May 17, 2024131.65132.00131.45131.45130.7090
May 16, 2024132.60132.60131.15131.15130.40109
May 15, 2024132.30132.30132.30132.30131.5511
May 14, 2024130.25131.60130.25131.60130.8511

Related Tickers

PAR.DE Parker-Hannifin Corporation
604.20
-0.82%
 
DAR.DE DATRON AG
8.10
0.00%
 
RSL2.DE R. STAHL AG
18.20
+2.25%
 
ILT.DE Illinois Tool Works Inc.
219.60
-2.62%
 
MXHN.DE MAX Automation SE
5.38
+1.13%
 
SEW.DE Semperit Aktiengesellschaft Holding
13.88
+5.15%
 
PFV.DE Pfeiffer Vacuum Technology AG
158.60
0.00%
 
KSB.DE KSB SE & Co. KGaA
835.00
-1.18%
 
WSU.DE WashTec AG
40.70
-6.44%
 
TTR1.DE technotrans SE
20.90
+3.47%