Xiaomi Corporation (ETR:3CP)
Germany · Delayed Price · Currency is EUR 5.83
-0.11 (-1.84%)
Last updated: Aug 27, 2025, 4:44 PM CET
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.94 | 5.96 | 5.83 | 5.83 | - | -1.84% | 13,665 |
| Aug 26, 2025 | 5.90 | 5.95 | 5.84 | 5.94 | - | 1.52% | 328,801 |
| Aug 25, 2025 | 5.86 | 5.89 | 5.80 | 5.85 | - | 0.69% | 283,218 |
| Aug 22, 2025 | 5.80 | 5.87 | 5.75 | 5.81 | - | 1.95% | 187,969 |
| 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 |
| Jul 9, 2025 | 6.29 | 6.29 | 6.22 | 6.28 | - | -1.64% | 45,412 |
| Jul 8, 2025 | 6.35 | 6.39 | 6.30 | 6.39 | - | 1.59% | 65,926 |
| Jul 7, 2025 | 6.20 | 6.29 | 6.17 | 6.29 | - | 0.88% | 66,414 |
| Jul 4, 2025 | 6.20 | 6.25 | 6.17 | 6.23 | - | -1.42% | 38,768 |
| Jul 3, 2025 | 6.24 | 6.37 | 6.24 | 6.32 | - | -2.14% | 130,939 |
| Jul 2, 2025 | 6.50 | 6.60 | 6.45 | 6.46 | - | -2.22% | 124,053 |
| Jul 1, 2025 | 6.60 | 6.67 | 6.53 | 6.61 | - | -0.14% | 92,501 |
| Jun 30, 2025 | 6.50 | 6.65 | 6.45 | 6.62 | - | 1.85% | 208,193 |
| Jun 27, 2025 | 6.45 | 6.53 | 6.35 | 6.50 | - | -2.59% | 166,948 |
| Jun 26, 2025 | 6.10 | 6.85 | 6.10 | 6.67 | - | 8.47% | 387,831 |
| Jun 25, 2025 | 6.18 | 6.26 | 6.10 | 6.15 | - | -2.37% | 113,402 |
| Jun 24, 2025 | 6.15 | 6.33 | 6.15 | 6.30 | - | 4.55% | 178,425 |
| Jun 23, 2025 | 6.05 | 6.09 | 5.97 | 6.03 | - | 1.76% | 96,858 |
| Jun 20, 2025 | 5.93 | 5.98 | 5.89 | 5.92 | - | 2.05% | 41,802 |
| Jun 19, 2025 | 5.86 | 5.91 | 5.80 | 5.80 | - | -1.68% | 19,487 |