Skip to main content
logo
Xiaomi Corporation (FRA:3CPA)
Germany flag Germany · Delayed Price · Currency is EUR
15.50
-0.60 (-3.73%)
Last updated: Jun 3, 2026, 8:05 AM CET

FRA:3CPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202615.7016.5015.7016.1016.100.31%1,247
Jun 1, 202615.2516.0515.2516.0516.057.00%1,388
May 29, 202615.0015.1015.0015.0015.00-4.46%2,600
May 28, 202615.2015.7015.2015.7015.70-1.88%280
May 27, 202616.0016.0016.0016.0016.00-3.90%60
May 26, 202616.0016.9516.0016.6516.652.15%729
May 25, 202616.3016.3016.3016.3016.300.62%-
May 22, 202616.2016.2016.2016.2016.20-2.70%61
May 21, 202616.1016.6516.1016.6516.652.46%61
May 20, 202616.2516.2516.2516.2516.25-1.52%-
May 19, 202616.5016.5016.5016.5016.500.30%-
May 18, 202616.4516.4516.4516.4516.45-0.60%-
May 15, 202616.5516.5516.5516.5516.55-3.50%-
May 14, 202617.1517.1517.1517.1517.15-3.92%-
May 13, 202616.9517.8516.9517.8517.856.25%222
May 12, 202616.8016.8016.8016.8016.80-0.59%-
May 11, 202616.9016.9016.9016.9016.900.60%-
May 8, 202616.8016.8016.8016.8016.801.20%-
May 7, 202616.6016.6016.6016.6016.601.22%-
May 6, 202616.4016.4016.4016.4016.40-1.80%-
May 5, 202616.7016.7016.7016.7016.70-3.19%-
May 4, 202617.2517.2517.2517.2517.2510.22%350
Apr 30, 202615.6515.6515.6515.6515.65-2.80%-
Apr 29, 202616.1016.1016.1016.1016.10-0.31%-
Apr 28, 202616.1516.1516.1516.1516.15-2.71%-
Apr 27, 202616.6016.6016.6016.6016.60-4.05%-
Apr 24, 202616.7017.3016.7017.3017.302.98%40
Apr 23, 202616.7016.8016.7016.8016.80-1.18%32
Apr 22, 202617.0017.0017.0017.0017.00-2.86%-
Apr 21, 202617.1517.5017.1517.5017.501.16%85
Apr 20, 202617.3017.3017.3017.3017.302.67%-
Apr 17, 202616.8516.8516.8516.8516.85--
Apr 16, 202616.8516.8516.8516.8516.85-1.17%-
Apr 15, 202616.3517.0516.3517.0517.053.65%4,520
Apr 14, 202616.4516.4516.4516.4516.450.92%-
Apr 13, 202616.3016.3016.3016.3016.30-4.12%-
Apr 10, 202616.7017.0016.7017.0017.000.29%120
Apr 9, 202616.9516.9516.9516.9516.95-2.59%-
Apr 8, 202617.4017.4017.4017.4017.400.87%-
Apr 7, 202617.2517.2517.2517.2517.253.29%-
Apr 2, 202616.7016.7016.7016.7016.70-3.47%-
Apr 1, 202617.3017.3017.3017.3017.30--
Mar 31, 202617.3017.3017.3017.3017.30-1.70%-
Mar 30, 202617.6017.6017.6017.6017.60-2.76%-
Mar 27, 202618.1018.1018.1018.1018.101.12%-
Mar 26, 202617.7017.9017.7017.9017.903.47%250
Mar 25, 202617.3017.3017.3017.3017.30-2.81%-
Mar 24, 202617.6017.8017.6017.8017.804.09%100
Mar 23, 202617.4017.4017.1017.1017.10-5.52%300
Mar 20, 202618.1018.1018.1018.1018.10-8.12%-