Xylem Inc. (BIT:1XYL)
Italy
· Delayed Price · Currency is EUR 121.70
0.00 (0.00%)
At close: Sep 26, 2025
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 0.95% | - |
| Sep 25, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.90% | - |
| Sep 24, 2025 | 122.30 | 122.30 | 122.30 | 121.70 | 121.70 | 0.08% | 10 |
| Sep 23, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | - |
| Sep 22, 2025 | 121.95 | 121.95 | 121.95 | 121.60 | 121.60 | 0.50% | 4 |
| Sep 19, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.25% | - |
| Sep 18, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0.63% | - |
| Sep 17, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 1.35% | - |
| Sep 16, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -2.11% | - |
| Sep 15, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.08% | - |
| Sep 12, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.25% | - |
| Sep 11, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 3.23% | - |
| Sep 10, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.73% | - |
| Sep 9, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -2.38% | - |
| Sep 8, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.13% | - |
| Sep 5, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | -1.36% | - |
| Sep 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.75% | - |
| Sep 3, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.54% | - |
| Sep 2, 2025 | 120.10 | 120.10 | 120.10 | 119.45 | 119.45 | -1.85% | 33 |
| Sep 1, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -0.08% | - |
| Aug 29, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -1.18% | - |
| Aug 28, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0.33% | - |
| Aug 27, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - | - |
| Aug 26, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.04% | - |
| Aug 25, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.08% | - |
| Aug 22, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 0.99% | - |
| Aug 21, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.37% | - |
| Aug 20, 2025 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 0.62% | - |
| Aug 19, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.54% | - |
| Aug 18, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -1.11% | - |
| Aug 14, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.74% | - |
| Aug 13, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.98% | - |
| Aug 12, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.41% | - |
| Aug 11, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - | - |
| Aug 8, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -0.28% | - |
| Aug 7, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.40% | - |
| Aug 6, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0.20% | - |
| Aug 5, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -0.88% | - |
| Aug 4, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.88% | - |
| Aug 1, 2025 | 121.30 | 122.75 | 121.30 | 122.10 | 122.10 | -1.13% | 5 |
| Jul 31, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 8.33% | - |
| Jul 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.26% | - |
| Jul 29, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.40% | - |
| Jul 28, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 1.16% | - |
| Jul 25, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 1.03% | - |
| Jul 24, 2025 | 112.50 | 112.50 | 112.50 | 111.40 | 111.40 | -0.49% | 1 |
| Jul 23, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 1.08% | - |
| Jul 22, 2025 | 111.00 | 111.00 | 111.00 | 110.75 | 110.75 | -2.85% | 13 |
| Jul 21, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.53% | - |
| Jul 18, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.09% | - |