Xiaomi Corporation (FRA:3CP2)
Germany · Delayed Price · Currency is EUR 1.460
-0.070 (-4.58%)
Last updated: Jul 16, 2026, 3:25 PM CET
FRA:3CP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | - | -5.23% | - |
| Jul 15, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 9.29% | 402 |
| Jul 14, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | - |
| Jul 13, 2026 | 1.37 | 1.53 | 1.37 | 1.38 | 1.38 | 1.47% | 600 |
| Jul 10, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Jul 9, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | - |
| Jul 8, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 10.83% | 1,000 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -13.67% | - |
| Jul 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 15.83% | 25 |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.29% | - |
| Jun 30, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 18.64% | 1,000 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -9.23% | 700 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 18, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -7.14% | 150 |
| Jun 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Jun 15, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 10.29% | 300 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 500 |
| Jun 11, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.76% | 150 |
| Jun 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 238 |
| Jun 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.13% | - |
| Jun 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 7.38% | 500 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jun 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 128 |
| Jun 2, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | - |
| Jun 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.16% | - |
| May 29, 2026 | 1.46 | 1.62 | 1.46 | 1.46 | 1.46 | -1.35% | 1,300 |
| May 28, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| May 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 26, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| May 25, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -3.09% | 8,500 |
| May 22, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -7.43% | 200 |
| May 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | 550 |
| May 14, 2026 | 1.66 | 1.82 | 1.65 | 1.65 | 1.65 | - | 300 |
| May 13, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | - |
| May 12, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | - |
| May 11, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | - |
| May 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| May 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| May 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -10.00% | - |
| Apr 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 11.80% | 50 |
| Apr 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Apr 24, 2026 | 1.62 | 1.80 | 1.62 | 1.63 | 1.63 | -7.91% | 10,000 |
| Apr 23, 2026 | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | 7.27% | 50 |
| Apr 22, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -10.81% | - |
| Apr 21, 2026 | 1.67 | 1.85 | 1.67 | 1.85 | 1.85 | 10.12% | 100 |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Apr 17, 2026 | 1.79 | 1.79 | 1.64 | 1.66 | 1.66 | 0.61% | 100 |