Xiaomi Corporation (FRA:3CPA)
Germany · Delayed Price · Currency is EUR 23.40
0.00 (0.00%)
At close: Nov 28, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | - | 981 |
| Nov 27, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 4.46% | 15 |
| Nov 26, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 8 |
| Nov 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 222 |
| Nov 24, 2025 | 21.20 | 22.60 | 21.20 | 22.60 | 22.60 | 9.71% | 204 |
| Nov 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Nov 19, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -3.60% | 500 |
| Nov 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Nov 14, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -0.84% | 50 |
| Nov 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 11, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2.56% | 105 |
| Nov 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 160 |
| Nov 7, 2025 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -4.17% | 210 |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 5, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 4.24% | 19 |
| Nov 4, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -4.07% | 90 |
| Nov 3, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 1.65% | 100 |
| Oct 31, 2025 | 23.80 | 24.20 | 23.60 | 24.20 | 24.20 | -1.63% | 1,275 |
| Oct 30, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -3.15% | 185 |
| Oct 29, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 1.60% | 1,826 |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | 1,903 |
| Oct 27, 2025 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 1.57% | 1,136 |
| Oct 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Oct 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Oct 21, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | -0.75% | 75 |
| Oct 20, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | 1,204 |
| Oct 17, 2025 | 25.00 | 26.20 | 24.60 | 26.20 | 26.20 | 1.55% | 3,142 |
| Oct 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Oct 15, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 2.24% | 500 |
| Oct 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.29% | 92 |
| Oct 13, 2025 | 27.00 | 28.60 | 26.80 | 28.60 | 28.60 | 2.88% | 525 |
| Oct 10, 2025 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | -4.79% | 47 |
| Oct 9, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.67% | 75 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 4 |
| Oct 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 80 |
| Oct 6, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | -3.90% | 109 |
| Oct 3, 2025 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 1.99% | 1,689 |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Oct 1, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 2.05% | 160 |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Sep 29, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | -3.25% | 353 |
| Sep 26, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -6.67% | 150 |
| Sep 25, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 8.55% | 450 |
| Sep 24, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 2.01% | 100 |
| Sep 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Sep 22, 2025 | 30.80 | 30.80 | 30.40 | 30.80 | 30.80 | 0.65% | 324 |