Xiaomi Corporation (FRA:3CP2)
Germany · Delayed Price · Currency is EUR 1.560
-0.070 (-4.29%)
At close: Nov 13, 2026
FRA:3CP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.29% | 150 |
| Nov 11, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 10, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Nov 9, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -8.94% | 800 |
| Nov 6, 2026 | 1.65 | 1.84 | 1.61 | 1.79 | 1.79 | 2.87% | 6 |
| Nov 5, 2026 | 1.68 | 1.82 | 1.65 | 1.74 | 1.74 | 16.78% | 7,850 |
| Nov 2, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 3.47% | 50 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 3,666 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Oct 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 700 |
| Oct 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 10.77% | 500 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 40 |
| Oct 2, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -3.70% | - |
| Oct 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Sep 29, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -8.50% | 500 |
| Sep 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 200 |
| Sep 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 60 |
| Sep 23, 2026 | 1.55 | 1.56 | 1.40 | 1.50 | 1.50 | -6.25% | 4,776 |
| Sep 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 125 |
| Sep 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 260 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 166 |
| Sep 7, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.37% | - |
| Sep 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Sep 2, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Aug 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 10 |
| Aug 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 20, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Aug 19, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | 5.22% | - |
| Aug 18, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 3 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Aug 11, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -2.08% | 200 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | - |
| Aug 7, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.88% | - |
| Aug 6, 2026 | 1.39 | 1.56 | 1.39 | 1.39 | 1.39 | -4.14% | 641 |
| Aug 5, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -3.33% | - |
| Aug 4, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -1.32% | 350 |
| Jul 31, 2026 | 1.68 | 1.68 | 1.50 | 1.52 | 1.52 | -16.02% | 7,000 |
| Jul 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | 240 |
| Jul 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 250 |
| Jul 28, 2026 | 1.53 | 1.74 | 1.53 | 1.74 | 1.74 | 2.35% | 51 |
| Jul 27, 2026 | 1.52 | 1.70 | 1.51 | 1.70 | 1.70 | 21.43% | 10 |
| Jul 24, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | - |