Xiaomi Corporation (ETR:3CP)
Germany · Delayed Price · Currency is EUR 3.662
-0.258 (-6.58%)
At close: Mar 20, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.72 | 3.72 | 3.61 | 3.64 | - | -7.17% | 76,127 |
| Mar 19, 2026 | 4.03 | 4.06 | 3.83 | 3.92 | - | 1.71% | 218,599 |
| Mar 18, 2026 | 3.90 | 3.92 | 3.80 | 3.85 | - | -1.38% | 47,143 |
| Mar 17, 2026 | 3.95 | 3.97 | 3.91 | 3.91 | - | -0.79% | 55,856 |
| Mar 16, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | - | 6.69% | 132,745 |
| Mar 13, 2026 | 3.72 | 3.75 | 3.69 | 3.69 | - | -2.79% | 26,016 |
| Mar 12, 2026 | 3.67 | 3.80 | 3.65 | 3.80 | - | 4.03% | 51,761 |
| Mar 11, 2026 | 3.67 | 3.69 | 3.65 | 3.65 | - | -1.35% | 21,429 |
| Mar 10, 2026 | 3.68 | 3.78 | 3.66 | 3.70 | - | -0.51% | 43,134 |
| Mar 9, 2026 | 3.71 | 3.74 | 3.69 | 3.72 | - | 3.33% | 28,561 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.55 | 3.60 | - | 2.24% | 43,806 |
| Mar 5, 2026 | 3.59 | 3.59 | 3.52 | 3.52 | - | -3.00% | 46,006 |
| Mar 4, 2026 | 3.50 | 3.64 | 3.49 | 3.63 | - | 5.19% | 81,245 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.37 | 3.45 | - | -5.48% | 222,098 |
| Mar 2, 2026 | 3.61 | 3.70 | 3.58 | 3.65 | - | -3.64% | 90,392 |
| Feb 27, 2026 | 3.78 | 3.81 | 3.75 | 3.79 | - | -0.58% | 49,448 |
| Feb 26, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | - | -1.04% | 47,026 |
| Feb 25, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | - | -1.74% | 24,235 |
| Feb 24, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | - | -0.91% | 46,307 |
| Feb 23, 2026 | 3.96 | 3.97 | 3.93 | 3.96 | - | 1.18% | 25,118 |
| Feb 20, 2026 | 3.88 | 3.91 | 3.85 | 3.91 | - | -2.49% | 59,140 |
| Feb 19, 2026 | 4.00 | 4.01 | 3.97 | 4.01 | - | 0.96% | 75,272 |
| Feb 18, 2026 | 3.95 | 4.00 | 3.95 | 3.97 | - | 0.03% | 29,618 |
| Feb 17, 2026 | 3.97 | 4.00 | 3.95 | 3.97 | - | -1.00% | 14,319 |
| Feb 16, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | - | 0.17% | 57,577 |
| Feb 13, 2026 | 3.96 | 4.00 | 3.92 | 4.00 | - | 1.65% | 37,932 |
| Feb 12, 2026 | 3.96 | 3.97 | 3.87 | 3.94 | - | -1.30% | 57,121 |
| Feb 11, 2026 | 4.00 | 4.03 | 3.97 | 3.99 | - | 3.64% | 98,802 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.82 | 3.85 | - | 0.16% | 33,263 |
| Feb 9, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | - | -1.66% | 34,298 |
| Feb 6, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | - | 5.62% | 109,366 |
| Feb 5, 2026 | 3.78 | 3.81 | 3.70 | 3.70 | - | 2.78% | 141,319 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | - | -1.91% | 168,419 |
| Feb 3, 2026 | 3.79 | 3.79 | 3.67 | 3.67 | - | -3.90% | 113,609 |
| Feb 2, 2026 | 3.77 | 3.85 | 3.75 | 3.82 | - | 0.24% | 108,721 |
| Jan 30, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | - | -2.28% | 42,748 |
| Jan 29, 2026 | 3.90 | 3.95 | 3.86 | 3.90 | - | 0.26% | 56,900 |
| Jan 28, 2026 | 3.88 | 3.93 | 3.84 | 3.89 | - | 1.70% | 70,330 |
| Jan 27, 2026 | 3.83 | 3.88 | 3.80 | 3.83 | - | - | 107,557 |
| Jan 26, 2026 | 3.81 | 3.85 | 3.78 | 3.83 | - | -3.75% | 149,938 |
| Jan 23, 2026 | 3.95 | 4.02 | 3.94 | 3.97 | - | 1.85% | 205,496 |
| Jan 22, 2026 | 3.84 | 3.95 | 3.84 | 3.90 | - | -1.09% | 180,980 |
| Jan 21, 2026 | 3.86 | 3.95 | 3.85 | 3.95 | - | 2.47% | 103,637 |
| Jan 20, 2026 | 3.92 | 3.93 | 3.75 | 3.85 | - | -4.01% | 616,942 |
| Jan 19, 2026 | 4.02 | 4.03 | 3.98 | 4.01 | - | -1.79% | 204,065 |
| Jan 16, 2026 | 4.10 | 4.12 | 4.04 | 4.08 | - | -2.48% | 119,848 |
| Jan 15, 2026 | 4.17 | 4.23 | 4.17 | 4.19 | - | 0.24% | 45,591 |
| Jan 14, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | - | -0.62% | 139,036 |
| Jan 13, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | - | -3.36% | 113,152 |
| Jan 12, 2026 | 4.23 | 4.40 | 4.20 | 4.35 | - | 2.96% | 101,003 |