Xiaomi Corporation (FRA:3CP2)
Germany · Delayed Price · Currency is EUR 1.480
+0.040 (2.78%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:3CP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Jul 22, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -2.07% | - |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -11.59% | - |
| Jul 20, 2026 | 1.45 | 1.64 | 1.45 | 1.64 | 1.64 | 14.69% | 200 |
| Jul 17, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -2.05% | - |
| Jul 16, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -4.58% | - |
| 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% | - |