Xiaomi Corporation (ETR:3CP)
Germany · Delayed Price · Currency is EUR 4.840
-0.105 (-2.12%)
At close: Nov 6, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.81 | 4.85 | 4.65 | 4.79 | - | -2.54% | 309,386 |
| Oct 30, 2025 | 4.90 | 5.00 | 4.85 | 4.92 | - | -2.57% | 120,061 |
| Oct 29, 2025 | 4.96 | 5.12 | 4.96 | 5.05 | - | 2.00% | 164,791 |
| Oct 28, 2025 | 4.93 | 5.04 | 4.93 | 4.95 | - | -2.54% | 134,231 |
| Oct 27, 2025 | 5.03 | 5.12 | 5.02 | 5.08 | - | -0.39% | 72,871 |
| Oct 24, 2025 | 5.13 | 5.16 | 5.07 | 5.10 | - | -2.45% | 65,198 |
| Oct 23, 2025 | 5.10 | 5.23 | 5.09 | 5.23 | - | 2.09% | 65,554 |
| Oct 22, 2025 | 5.13 | 5.20 | 5.06 | 5.12 | - | -0.56% | 43,374 |
| Oct 21, 2025 | 5.27 | 5.27 | 5.10 | 5.15 | - | -3.74% | 68,806 |
| Oct 20, 2025 | 5.19 | 5.35 | 5.17 | 5.35 | - | 0.96% | 122,547 |
| Oct 17, 2025 | 5.00 | 5.40 | 4.98 | 5.30 | - | 1.07% | 404,247 |
| Oct 16, 2025 | 5.25 | 5.32 | 5.22 | 5.24 | - | -3.99% | 139,187 |
| Oct 15, 2025 | 5.45 | 5.52 | 5.45 | 5.46 | - | -0.55% | 156,068 |
| Oct 14, 2025 | 5.45 | 5.49 | 5.38 | 5.49 | - | 0.44% | 97,432 |
| Oct 13, 2025 | 5.35 | 5.52 | 5.31 | 5.47 | - | -0.60% | 201,640 |
| Oct 10, 2025 | 5.77 | 5.82 | 5.40 | 5.50 | - | -6.13% | 194,076 |
| Oct 9, 2025 | 5.96 | 5.96 | 5.84 | 5.86 | - | -1.51% | 83,303 |
| Oct 8, 2025 | 5.97 | 6.04 | 5.91 | 5.95 | - | -0.25% | 72,651 |
| Oct 7, 2025 | 5.92 | 5.98 | 5.92 | 5.96 | - | 0.22% | 32,697 |
| Oct 6, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | - | -0.87% | 95,611 |
| Oct 3, 2025 | 5.99 | 6.08 | 5.99 | 6.00 | - | -1.43% | 46,418 |
| Oct 2, 2025 | 6.12 | 6.16 | 6.06 | 6.09 | - | 1.89% | 93,270 |
| Oct 1, 2025 | 5.95 | 5.99 | 5.90 | 5.98 | - | 0.83% | 65,781 |
| Sep 30, 2025 | 5.87 | 5.94 | 5.86 | 5.93 | - | -0.27% | 72,791 |
| Sep 29, 2025 | 5.90 | 5.97 | 5.87 | 5.94 | - | -2.56% | 123,246 |
| Sep 26, 2025 | 6.22 | 6.22 | 6.00 | 6.10 | - | -5.92% | 407,603 |
| Sep 25, 2025 | 6.45 | 6.55 | 6.42 | 6.48 | - | 4.90% | 229,139 |
| Sep 24, 2025 | 6.11 | 6.22 | 6.11 | 6.18 | - | 2.62% | 115,469 |
| Sep 23, 2025 | 6.01 | 6.10 | 5.98 | 6.02 | - | -1.29% | 81,101 |
| Sep 22, 2025 | 6.21 | 6.21 | 6.10 | 6.10 | - | -1.41% | 61,161 |
| Sep 19, 2025 | 6.12 | 6.20 | 6.10 | 6.19 | - | -0.40% | 62,098 |
| Sep 18, 2025 | 6.17 | 6.23 | 6.09 | 6.21 | - | -0.75% | 61,293 |
| Sep 17, 2025 | 6.23 | 6.30 | 6.21 | 6.26 | - | 2.20% | 164,109 |
| Sep 16, 2025 | 6.16 | 6.20 | 6.09 | 6.13 | - | -0.36% | 59,632 |
| 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 |