Xiaomi Corporation (FRA:3CPA)
Germany · Delayed Price · Currency is EUR 17.15
-0.70 (-3.92%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:3CPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | - | 0.89% | - |
| May 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| May 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| May 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| May 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| May 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| May 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.19% | - |
| May 4, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 10.22% | 350 |
| Apr 30, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.80% | - |
| Apr 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% | - |
| Apr 28, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.71% | - |
| Apr 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Apr 24, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 2.98% | 40 |
| Apr 23, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -1.18% | 32 |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Apr 21, 2026 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 1.16% | 85 |
| Apr 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.67% | - |
| Apr 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Apr 16, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.17% | - |
| Apr 15, 2026 | 16.35 | 17.05 | 16.35 | 17.05 | 17.05 | 3.65% | 4,520 |
| Apr 14, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.92% | - |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Apr 10, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 0.29% | 120 |
| Apr 9, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.59% | - |
| Apr 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.87% | - |
| Apr 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.29% | - |
| Apr 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Mar 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Mar 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Mar 26, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 3.47% | 250 |
| Mar 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Mar 24, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 4.09% | 100 |
| Mar 23, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -5.52% | 300 |
| Mar 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -8.12% | - |
| Mar 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 300 |
| Mar 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| 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% | - |