Xiaomi Corporation (FRA:3CPA)
Germany · Delayed Price · Currency is EUR 16.80
+0.45 (2.75%)
Last updated: Jul 28, 2026, 4:39 PM CET
FRA:3CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | - | -2.75% | - |
| Jul 27, 2026 | 15.80 | 16.35 | 15.80 | 16.35 | 16.35 | 11.22% | 603 |
| Jul 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Jul 23, 2026 | 14.65 | 15.50 | 14.65 | 15.50 | 15.50 | 3.33% | 50 |
| Jul 22, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | -4.15% | 400 |
| Jul 21, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.95% | 100 |
| Jul 20, 2026 | 15.05 | 15.80 | 15.05 | 15.80 | 15.80 | 7.48% | 150 |
| Jul 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -8.13% | - |
| Jul 16, 2026 | 14.90 | 16.00 | 14.90 | 16.00 | 16.00 | 13.07% | 140 |
| Jul 15, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | 300 |
| Jul 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | - |
| Jul 13, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | 18 |
| Jul 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Jul 9, 2026 | 13.55 | 14.25 | 13.55 | 14.25 | 14.25 | 0.71% | 60 |
| Jul 8, 2026 | 13.70 | 14.20 | 13.70 | 14.15 | 14.15 | 5.99% | 375 |
| Jul 7, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 5.12% | 500 |
| Jul 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jul 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jul 2, 2026 | 12.35 | 12.80 | 12.35 | 12.80 | 12.80 | 7.11% | 155 |
| Jul 1, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | - |
| Jun 30, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.47% | - |
| Jun 29, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 3.40% | 2,702 |
| Jun 26, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -4.08% | 125 |
| Jun 25, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | -2.39% | 285 |
| Jun 24, 2026 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | -3.09% | 916 |
| Jun 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | 275 |
| Jun 22, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | -2.25% | 30 |
| Jun 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Jun 18, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.84% | - |
| Jun 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.81% | - |
| Jun 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -5.78% | - |
| Jun 15, 2026 | 14.15 | 14.70 | 14.15 | 14.70 | 14.70 | 4.26% | 5,000 |
| Jun 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | - |
| Jun 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -5.74% | 10 |
| Jun 10, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 592 |
| Jun 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | - |
| Jun 8, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.66% | - |
| Jun 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 250 |
| Jun 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 1,247 |
| Jun 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | 1,247 |
| Jun 2, 2026 | 15.70 | 16.50 | 15.70 | 16.10 | 16.10 | 0.31% | 1,247 |
| Jun 1, 2026 | 15.25 | 16.05 | 15.25 | 16.05 | 16.05 | 7.00% | 1,388 |
| May 29, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -4.46% | 2,600 |
| May 28, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | -1.88% | 280 |
| May 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.90% | 60 |
| May 26, 2026 | 16.00 | 16.95 | 16.00 | 16.65 | 16.65 | 2.15% | 729 |
| May 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| May 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.70% | 61 |
| May 21, 2026 | 16.10 | 16.65 | 16.10 | 16.65 | 16.65 | 2.46% | 61 |
| May 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | - |