Xiaomi Corporation (FRA:3CP)
Germany · Delayed Price · Currency is EUR 3.096
-0.063 (-1.99%)
May 29, 2026, 9:36 PM CET
FRA:3CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | -1.17% | 272,685 |
| May 28, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | -1.00% | 108,248 |
| May 27, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -3.98% | 266,880 |
| May 26, 2026 | 3.28 | 3.33 | 3.27 | 3.28 | 3.28 | -4.89% | 91,859 |
| May 25, 2026 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 4.53% | 69,839 |
| May 22, 2026 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | -0.33% | 58,737 |
| May 21, 2026 | 3.29 | 3.33 | 3.24 | 3.31 | 3.31 | -1.19% | 170,482 |
| May 20, 2026 | 3.31 | 3.35 | 3.30 | 3.35 | 3.35 | -1.09% | 39,475 |
| May 19, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | -0.35% | 37,039 |
| May 18, 2026 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 1.16% | 125,729 |
| May 15, 2026 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | -3.39% | 43,632 |
| May 14, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -1.77% | 36,907 |
| May 13, 2026 | 3.47 | 3.57 | 3.45 | 3.54 | 3.54 | 3.46% | 92,951 |
| May 12, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -1.10% | 77,026 |
| May 11, 2026 | 3.47 | 3.47 | 3.43 | 3.46 | 3.46 | 0.71% | 124,646 |
| May 8, 2026 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | 1.04% | 149,085 |
| May 7, 2026 | 3.38 | 3.42 | 3.37 | 3.40 | 3.40 | -1.15% | 94,833 |
| May 6, 2026 | 3.34 | 3.45 | 3.34 | 3.44 | 3.44 | 3.55% | 164,886 |
| May 5, 2026 | 3.29 | 3.36 | 3.27 | 3.32 | 3.32 | -2.31% | 89,444 |
| May 4, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 6.30% | 204,825 |
| Apr 30, 2026 | 3.19 | 3.22 | 3.14 | 3.20 | 3.20 | -1.92% | 124,888 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.26 | 3.26 | 3.26 | -0.50% | 78,524 |
| Apr 28, 2026 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -2.60% | 176,067 |
| Apr 27, 2026 | 3.38 | 3.41 | 3.37 | 3.37 | 3.37 | -1.62% | 90,465 |
| Apr 24, 2026 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | 0.66% | 66,797 |
| Apr 23, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | -2.41% | 41,931 |
| Apr 22, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.06% | 73,231 |
| Apr 21, 2026 | 3.50 | 3.53 | 3.48 | 3.48 | 3.48 | -1.12% | 26,872 |
| Apr 20, 2026 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | 0.27% | 58,855 |
| Apr 17, 2026 | 3.42 | 3.55 | 3.42 | 3.51 | 3.51 | -0.27% | 52,160 |
| Apr 16, 2026 | 3.43 | 3.55 | 3.43 | 3.52 | 3.52 | 4.20% | 47,608 |
| Apr 15, 2026 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | -0.30% | 43,982 |
| Apr 14, 2026 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | -0.37% | 69,970 |
| Apr 13, 2026 | 3.34 | 3.40 | 3.31 | 3.40 | 3.40 | -0.23% | 68,005 |
| Apr 10, 2026 | 3.40 | 3.41 | 3.38 | 3.41 | 3.41 | -1.84% | 90,209 |
| Apr 9, 2026 | 3.45 | 3.47 | 3.42 | 3.47 | 3.47 | -3.29% | 62,260 |
| Apr 8, 2026 | 3.57 | 3.59 | 3.55 | 3.59 | 3.59 | 5.19% | 51,719 |
| Apr 7, 2026 | 3.50 | 3.51 | 3.39 | 3.41 | 3.41 | -1.93% | 51,093 |
| Apr 2, 2026 | 3.40 | 3.55 | 3.38 | 3.48 | 3.48 | -1.85% | 81,993 |
| Apr 1, 2026 | 3.52 | 3.60 | 3.50 | 3.55 | 3.55 | -1.24% | 102,257 |
| Mar 31, 2026 | 3.52 | 3.59 | 3.50 | 3.59 | 3.59 | 2.40% | 60,126 |
| Mar 30, 2026 | 3.59 | 3.61 | 3.51 | 3.51 | 3.51 | -2.56% | 38,584 |
| Mar 27, 2026 | 3.67 | 3.68 | 3.58 | 3.60 | 3.60 | -0.84% | 18,499 |
| Mar 26, 2026 | 3.61 | 3.63 | 3.57 | 3.63 | 3.63 | 0.54% | 29,159 |
| Mar 25, 2026 | 3.52 | 3.63 | 3.52 | 3.61 | 3.61 | 2.08% | 49,534 |
| Mar 24, 2026 | 3.62 | 3.74 | 3.54 | 3.54 | 3.54 | -3.24% | 81,935 |
| Mar 23, 2026 | 3.54 | 3.70 | 3.50 | 3.65 | 3.65 | 0.41% | 167,287 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.61 | 3.64 | 3.64 | -7.17% | 134,712 |
| Mar 19, 2026 | 4.03 | 4.06 | 3.83 | 3.92 | 3.92 | 1.73% | 163,308 |
| Mar 18, 2026 | 3.90 | 3.92 | 3.80 | 3.85 | 3.85 | -1.39% | 63,292 |