Xiaomi Corporation (FRA:3CPA)
Germany · Delayed Price · Currency is EUR 15.35
+0.35 (2.33%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:3CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | - |
| Aug 24, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 20 |
| Aug 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.33% | - |
| Aug 20, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | - |
| Aug 19, 2026 | 14.85 | 15.25 | 14.85 | 15.00 | 15.00 | 7.53% | 3,219 |
| Aug 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.71% | - |
| Aug 17, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.44% | - |
| Aug 14, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -3.82% | 500 |
| Aug 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 500 |
| Aug 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% | 500 |
| Aug 11, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -6.17% | 10 |
| Aug 10, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 6.21% | 10 |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% | - |
| Aug 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -3.67% | - |
| Aug 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.15% | 290 |
| Aug 4, 2026 | 15.15 | 15.65 | 15.15 | 15.65 | 15.65 | 4.33% | 200 |
| Aug 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jul 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -9.41% | - |
| Jul 30, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -2.02% | 308 |
| Jul 29, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 3.58% | - |
| Jul 28, 2026 | 15.90 | 17.00 | 15.90 | 16.75 | 16.75 | 2.45% | 160 |
| 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% | - |