Xiaomi Corporation (FRA:3CPA)
Germany · Delayed Price · Currency is EUR 18.40
+0.30 (1.66%)
At close: Mar 13, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.66% | 50 |
| Mar 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Mar 11, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 35 |
| Mar 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Mar 9, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | - | 642 |
| Mar 6, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 3.33% | 1,654 |
| Mar 5, 2026 | 17.50 | 18.10 | 17.50 | 18.00 | 18.00 | 3.45% | 134 |
| Mar 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Mar 3, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | -3.41% | 203 |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -5.38% | - |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| Feb 26, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 1.58% | 2,000 |
| Feb 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Feb 23, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2.63% | 20 |
| Feb 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Feb 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Feb 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Feb 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.62% | 250 |
| Feb 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 12, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | -1.50% | 3 |
| Feb 11, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 6.38% | 45 |
| Feb 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Feb 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Feb 6, 2026 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 5.41% | 64 |
| Feb 5, 2026 | 18.60 | 19.20 | 18.50 | 18.50 | 18.50 | - | 800 |
| Feb 4, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | -2.12% | 261 |
| Feb 3, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.07% | 241 |
| Feb 2, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | -0.53% | 25 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jan 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Jan 27, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 1.03% | 164 |
| Jan 26, 2026 | 18.60 | 19.40 | 18.60 | 19.40 | 19.40 | -1.02% | 777 |
| Jan 23, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 2.08% | 430 |
| Jan 22, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.05% | 805 |
| Jan 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 60 |
| Jan 19, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 72 |
| Jan 16, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | 38 |
| Jan 15, 2026 | 20.60 | 21.40 | 20.60 | 20.80 | 20.80 | 0.97% | 994 |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jan 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 45 |
| Jan 12, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 2.83% | 570 |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 240 |
| Jan 8, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -2.80% | 124 |
| Jan 7, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 160 |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jan 5, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 95 |