Australia markets open in 7 hours 47 minutes

Xylem Inc (XY6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
133.20-0.75 (-0.56%)
As of 04:45PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024133.95134.50133.20133.20133.2029
22 May 2024134.10134.55133.85133.95133.9517
21 May 2024133.70135.20133.15133.75133.75209
20 May 2024131.55131.55131.55131.55131.5514
17 May 2024131.60132.00131.45131.70131.7051
16 May 2024131.90132.10131.50131.50131.5073
15 May 2024131.00132.30131.00131.95131.9516
14 May 2024130.70131.65130.70131.65131.65-
13 May 2024132.55134.65130.75130.75130.7550
10 May 2024132.50132.50132.30132.30132.304
09 May 2024131.00133.50131.00133.50133.5022
08 May 2024130.10131.05130.10131.05131.05-
07 May 2024129.00129.00129.00129.00129.00-
06 May 2024127.35128.20127.35128.15128.1545
03 May 2024127.50127.60126.45126.90126.90125
02 May 2024122.05126.50122.05126.50126.50150
30 Apr 2024123.55123.70122.50122.50122.5030
29 Apr 2024124.05124.05122.90122.90122.90-
26 Apr 2024121.75122.25121.50121.75121.75130
25 Apr 2024122.10122.10120.10120.10120.1065
24 Apr 2024122.05122.25121.80121.80121.8010
23 Apr 2024120.80122.10120.50121.80121.80715
22 Apr 2024119.75120.65119.75120.65120.65204
19 Apr 2024118.50120.50118.50119.85119.8541
18 Apr 2024118.20119.55118.20119.40119.40-
17 Apr 2024120.35120.45117.25117.25117.2533
16 Apr 2024119.50120.65119.20120.65120.6560
15 Apr 2024120.40120.90119.40119.40119.4090
12 Apr 2024120.10120.10120.10120.10120.10-
11 Apr 2024119.05119.50118.60119.50119.5060
10 Apr 2024118.55118.80118.55118.80118.80-
09 Apr 2024117.35117.35117.10117.10117.10-
08 Apr 2024118.05118.80118.05118.80118.8010
05 Apr 2024117.70117.70117.70117.70117.70-
04 Apr 2024118.70118.70118.70118.70118.70-
03 Apr 2024118.40118.80118.40118.75118.7521
02 Apr 2024120.10120.20119.15119.15119.15231
28 Mar 2024119.15119.75119.15119.75119.7525
27 Mar 2024118.00118.85118.00118.85118.8549
26 Mar 2024117.55118.25117.55118.25118.257
25 Mar 2024119.10119.10118.10118.10118.1070
22 Mar 2024119.50120.65119.40119.60119.60180
21 Mar 2024117.65121.20117.65121.20121.2065
20 Mar 2024117.90118.45117.90118.45118.45-
19 Mar 2024117.05118.45117.00118.20118.20173
18 Mar 2024116.70117.40116.50117.15117.15110
15 Mar 2024117.15117.90116.60117.35117.35134
14 Mar 2024116.85117.40116.45116.85116.8580
13 Mar 2024117.95117.95116.65116.65116.6525
12 Mar 2024115.15117.40115.15117.40117.4037
11 Mar 2024116.05116.05115.35115.35115.35120
08 Mar 2024116.25116.50116.15116.25116.2532
07 Mar 2024115.45116.40115.45115.65115.65-
06 Mar 2024115.95116.45115.75116.05116.0583
05 Mar 2024117.25117.40115.85115.85115.85225
04 Mar 2024117.45118.00117.45117.65117.65100
01 Mar 2024117.45117.70116.80116.80116.8065
29 Feb 2024115.65116.00115.65116.00116.002
28 Feb 2024115.70116.40115.70116.00116.00113
27 Feb 2024115.50117.00115.50115.50115.50454
26 Feb 2024115.70116.20115.50116.20116.20111
23 Feb 2024115.60116.80115.55116.20116.20187
22 Feb 2024114.00115.55113.75115.00115.00146
21 Feb 2024114.45114.90114.05114.10114.1020
20 Feb 2024113.80114.75113.10114.75114.7555
20 Feb 20240.36 Dividend
19 Feb 2024114.65114.80114.65114.80114.4465
16 Feb 2024115.20115.65114.95114.95114.5940
15 Feb 2024115.65115.65115.05115.05114.6930
14 Feb 2024113.35114.00113.35114.00113.6445
13 Feb 2024114.15114.15113.50113.50113.1418
12 Feb 2024114.90115.45114.70114.70114.34394
09 Feb 2024113.25114.55113.15114.55114.19350
08 Feb 2024114.15114.15112.80113.30112.94-
07 Feb 2024110.90114.70110.55114.70114.34-
06 Feb 2024105.85110.50105.85110.50110.1560
05 Feb 2024106.65107.35105.40105.40105.07150
02 Feb 2024105.90106.50105.65106.30105.9725
01 Feb 2024103.95106.00103.95106.00105.6779
31 Jan 2024104.90104.90104.20104.20103.8710
30 Jan 2024104.40104.40104.00104.00103.6730
29 Jan 2024103.10103.95103.10103.95103.6235
26 Jan 2024103.70104.10103.50104.05103.72520
25 Jan 2024102.65102.65102.45102.45102.132
24 Jan 2024104.55104.55102.75102.75102.43-
23 Jan 2024103.65104.65103.65104.65104.32115
22 Jan 2024102.45104.15102.45103.90103.57-
19 Jan 2024102.10102.75101.75101.75101.4320
18 Jan 2024100.35102.15100.35102.15101.83-
17 Jan 2024101.50102.00100.80100.85100.5345
16 Jan 2024101.80102.00101.70101.70101.3810
15 Jan 2024101.80101.80101.75101.75101.4315
12 Jan 2024101.50101.85101.25101.25100.9310
11 Jan 2024102.15102.40101.35101.35101.03140
10 Jan 2024102.25102.60102.20102.60102.2855
09 Jan 2024102.70102.70101.55102.30101.98520
08 Jan 2024101.85102.40101.85102.20101.88-
05 Jan 2024102.45102.45102.30102.30101.9880
04 Jan 2024101.95103.10101.95103.10102.78-
03 Jan 2024103.40103.40102.25102.25101.9340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...