Xiaomi Corporation (ETR:3CP)
Germany · Delayed Price · Currency is EUR 6.26
+0.13 (2.20%)
At close: Sep 17, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.23 | 6.30 | 6.21 | 6.26 | - | 2.17% | 47,648 |
| Sep 16, 2025 | 6.16 | 6.20 | 6.09 | 6.13 | - | -0.36% | 166,049 |
| Sep 15, 2025 | 6.13 | 6.18 | 6.08 | 6.15 | - | 2.11% | 133,239 |
| Sep 12, 2025 | 6.07 | 6.11 | 6.00 | 6.02 | - | 0.62% | 110,099 |
| Sep 11, 2025 | 5.99 | 6.04 | 5.98 | 5.98 | - | 0.64% | 34,034 |
| Sep 10, 2025 | 6.08 | 6.08 | 5.94 | 5.95 | - | -3.14% | 53,936 |
| Sep 9, 2025 | 6.02 | 6.15 | 5.98 | 6.14 | - | 3.18% | 63,437 |
| Sep 8, 2025 | 5.92 | 5.99 | 5.91 | 5.95 | - | 1.69% | 32,363 |
| Sep 5, 2025 | 5.85 | 5.89 | 5.83 | 5.85 | - | -0.15% | 33,129 |
| Sep 4, 2025 | 5.91 | 5.93 | 5.85 | 5.86 | - | -2.98% | 61,519 |
| Sep 3, 2025 | 6.04 | 6.06 | 6.00 | 6.04 | - | -2.11% | 66,140 |
| Sep 2, 2025 | 6.15 | 6.17 | 6.00 | 6.17 | - | 4.38% | 216,313 |
| Sep 1, 2025 | 5.95 | 5.99 | 5.88 | 5.91 | - | 1.49% | 39,348 |
| Aug 29, 2025 | 5.82 | 5.89 | 5.79 | 5.82 | - | -0.97% | 25,984 |
| Aug 28, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | - | 0.58% | 40,237 |
| Aug 27, 2025 | 5.94 | 5.96 | 5.82 | 5.85 | - | -1.57% | 63,729 |
| Aug 26, 2025 | 5.90 | 5.95 | 5.84 | 5.94 | - | 1.52% | 124,570 |
| Aug 25, 2025 | 5.86 | 5.89 | 5.80 | 5.85 | - | 0.69% | 142,876 |
| Aug 22, 2025 | 5.80 | 5.87 | 5.75 | 5.81 | - | 1.95% | 77,781 |
| Aug 21, 2025 | 5.67 | 5.70 | 5.63 | 5.70 | - | -0.75% | 58,248 |
| Aug 20, 2025 | 5.76 | 5.86 | 5.74 | 5.74 | - | -0.38% | 39,398 |
| Aug 19, 2025 | 5.80 | 6.05 | 5.71 | 5.76 | - | -2.88% | 375,164 |
| Aug 18, 2025 | 5.85 | 5.98 | 5.81 | 5.94 | - | 2.88% | 81,776 |
| Aug 15, 2025 | 5.72 | 5.85 | 5.71 | 5.77 | - | -0.52% | 68,052 |
| Aug 14, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | - | -1.21% | 43,899 |
| Aug 13, 2025 | 5.80 | 5.90 | 5.75 | 5.87 | - | 2.44% | 72,301 |
| Aug 12, 2025 | 5.62 | 5.73 | 5.58 | 5.73 | - | 2.60% | 44,468 |
| Aug 11, 2025 | 5.57 | 5.60 | 5.51 | 5.59 | - | 0.07% | 113,033 |
| Aug 8, 2025 | 5.63 | 5.64 | 5.50 | 5.58 | - | -0.98% | 85,952 |
| Aug 7, 2025 | 5.61 | 5.75 | 5.58 | 5.64 | - | -2.81% | 89,040 |
| Aug 6, 2025 | 5.93 | 5.97 | 5.73 | 5.80 | - | -2.32% | 108,242 |
| Aug 5, 2025 | 6.00 | 6.03 | 5.93 | 5.94 | - | -1.49% | 48,978 |
| Aug 4, 2025 | 5.97 | 6.07 | 5.97 | 6.03 | - | 3.40% | 108,688 |
| Aug 1, 2025 | 5.93 | 6.03 | 5.80 | 5.83 | - | -1.67% | 365,804 |
| Jul 31, 2025 | 5.95 | 5.96 | 5.82 | 5.93 | - | -2.16% | 204,645 |
| Jul 30, 2025 | 6.04 | 6.10 | 6.00 | 6.06 | - | 1.15% | 45,076 |
| Jul 29, 2025 | 6.00 | 6.13 | 5.98 | 5.99 | - | -3.09% | 162,942 |
| Jul 28, 2025 | 6.15 | 6.25 | 6.15 | 6.18 | - | -1.10% | 27,158 |
| Jul 25, 2025 | 6.25 | 6.31 | 6.15 | 6.25 | - | -1.25% | 30,412 |
| Jul 24, 2025 | 6.31 | 6.36 | 6.26 | 6.33 | - | - | 46,852 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.26 | 6.33 | - | 0.44% | 41,840 |
| Jul 22, 2025 | 6.22 | 6.37 | 6.22 | 6.30 | - | -0.46% | 43,577 |
| Jul 21, 2025 | 6.30 | 6.40 | 6.22 | 6.33 | - | 0.97% | 66,982 |
| Jul 18, 2025 | 6.20 | 6.27 | 6.16 | 6.27 | - | - | 10,990 |
| Jul 17, 2025 | 6.16 | 6.28 | 6.15 | 6.27 | - | -0.79% | 96,565 |
| Jul 16, 2025 | 6.34 | 6.34 | 6.21 | 6.32 | - | 0.77% | 108,705 |
| Jul 15, 2025 | 6.25 | 6.35 | 6.20 | 6.27 | - | 0.63% | 78,320 |
| Jul 14, 2025 | 6.23 | 6.30 | 6.18 | 6.23 | - | 0.02% | 54,467 |
| Jul 11, 2025 | 6.26 | 6.35 | 6.23 | 6.23 | - | 0.50% | 40,183 |
| Jul 10, 2025 | 6.20 | 6.26 | 6.18 | 6.20 | - | -1.34% | 57,428 |