Xiaomi Corporation (ETR:3CP)
Germany
· Delayed Price · Currency is EUR 4.710
+0.132 (2.88%)
At close: Dec 5, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.79 | 4.67 | 4.71 | - | 2.88% | 94,764 |
| Dec 4, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | - | 3.36% | 44,338 |
| Dec 3, 2025 | 4.45 | 4.45 | 4.40 | 4.43 | - | -0.02% | 41,527 |
| Dec 2, 2025 | 4.50 | 4.53 | 4.43 | 4.43 | - | -0.25% | 35,348 |
| Dec 1, 2025 | 4.48 | 4.49 | 4.40 | 4.44 | - | -3.06% | 61,357 |
| Nov 28, 2025 | 4.54 | 4.62 | 4.54 | 4.58 | - | -0.84% | 35,398 |
| Nov 27, 2025 | 4.59 | 4.62 | 4.56 | 4.62 | - | 3.12% | 45,878 |
| Nov 26, 2025 | 4.49 | 4.49 | 4.45 | 4.48 | - | -0.78% | 37,739 |
| Nov 25, 2025 | 4.49 | 4.58 | 4.47 | 4.52 | - | 0.11% | 87,030 |
| Nov 24, 2025 | 4.33 | 4.52 | 4.30 | 4.51 | - | 3.89% | 156,659 |
| Nov 21, 2025 | 4.21 | 4.34 | 4.16 | 4.34 | - | 5.16% | 94,438 |
| Nov 20, 2025 | 4.19 | 4.25 | 4.10 | 4.13 | - | -3.35% | 200,032 |
| Nov 19, 2025 | 4.28 | 4.37 | 4.25 | 4.27 | - | -9.13% | 185,131 |
| Nov 18, 2025 | 4.54 | 4.90 | 4.40 | 4.70 | - | 1.51% | 124,216 |
| Nov 17, 2025 | 4.65 | 4.68 | 4.58 | 4.63 | - | -1.70% | 44,992 |
| Nov 14, 2025 | 4.71 | 4.71 | 4.48 | 4.71 | - | -1.05% | 62,500 |
| Nov 13, 2025 | 4.82 | 4.90 | 4.72 | 4.76 | - | -1.88% | 30,679 |
| Nov 12, 2025 | 4.86 | 4.90 | 4.85 | 4.85 | - | 0.02% | 34,817 |
| Nov 11, 2025 | 4.87 | 4.87 | 4.75 | 4.85 | - | 2.97% | 106,149 |
| Nov 10, 2025 | 4.63 | 4.77 | 4.63 | 4.71 | - | 0.23% | 139,928 |
| Nov 7, 2025 | 4.70 | 4.73 | 4.60 | 4.70 | - | -2.91% | 129,985 |
| Nov 6, 2025 | 4.85 | 4.89 | 4.78 | 4.84 | - | -2.12% | 45,733 |
| Nov 5, 2025 | 4.82 | 4.95 | 4.80 | 4.95 | - | 3.02% | 55,055 |
| Nov 4, 2025 | 4.85 | 4.89 | 4.80 | 4.80 | - | -4.76% | 49,002 |
| Nov 3, 2025 | 5.00 | 5.06 | 4.98 | 5.04 | - | 5.13% | 132,537 |
| Oct 31, 2025 | 4.81 | 4.85 | 4.65 | 4.79 | - | -2.54% | 260,728 |
| Oct 30, 2025 | 4.90 | 5.00 | 4.85 | 4.92 | - | -2.57% | 92,797 |
| Oct 29, 2025 | 4.96 | 5.12 | 4.96 | 5.05 | - | 2.00% | 112,637 |
| Oct 28, 2025 | 4.93 | 5.04 | 4.93 | 4.95 | - | -2.54% | 134,231 |
| Oct 27, 2025 | 5.03 | 5.12 | 5.02 | 5.08 | - | -0.39% | 72,871 |
| Oct 24, 2025 | 5.13 | 5.16 | 5.07 | 5.10 | - | -2.45% | 65,198 |
| Oct 23, 2025 | 5.10 | 5.23 | 5.09 | 5.23 | - | 2.09% | 65,554 |
| Oct 22, 2025 | 5.13 | 5.20 | 5.06 | 5.12 | - | -0.56% | 43,374 |
| Oct 21, 2025 | 5.27 | 5.27 | 5.10 | 5.15 | - | -3.74% | 68,806 |
| Oct 20, 2025 | 5.19 | 5.35 | 5.17 | 5.35 | - | 0.96% | 122,547 |
| Oct 17, 2025 | 5.00 | 5.40 | 4.98 | 5.30 | - | 1.07% | 404,247 |
| Oct 16, 2025 | 5.25 | 5.32 | 5.22 | 5.24 | - | -3.99% | 139,187 |
| Oct 15, 2025 | 5.45 | 5.52 | 5.45 | 5.46 | - | -0.55% | 156,068 |
| Oct 14, 2025 | 5.45 | 5.49 | 5.38 | 5.49 | - | 0.44% | 97,432 |
| Oct 13, 2025 | 5.35 | 5.52 | 5.31 | 5.47 | - | -0.60% | 201,640 |
| Oct 10, 2025 | 5.77 | 5.82 | 5.40 | 5.50 | - | -6.13% | 194,076 |
| Oct 9, 2025 | 5.96 | 5.96 | 5.84 | 5.86 | - | -1.51% | 83,303 |
| Oct 8, 2025 | 5.97 | 6.04 | 5.91 | 5.95 | - | -0.25% | 72,651 |
| Oct 7, 2025 | 5.92 | 5.98 | 5.92 | 5.96 | - | 0.22% | 32,697 |
| Oct 6, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | - | -0.87% | 95,611 |
| Oct 3, 2025 | 5.99 | 6.08 | 5.99 | 6.00 | - | -1.43% | 46,418 |
| Oct 2, 2025 | 6.12 | 6.16 | 6.06 | 6.09 | - | 1.89% | 93,270 |
| Oct 1, 2025 | 5.95 | 5.99 | 5.90 | 5.98 | - | 0.83% | 65,781 |
| Sep 30, 2025 | 5.87 | 5.94 | 5.86 | 5.93 | - | -0.27% | 72,791 |
| Sep 29, 2025 | 5.90 | 5.97 | 5.87 | 5.94 | - | -2.56% | 123,246 |
| Sep 26, 2025 | 6.22 | 6.22 | 6.00 | 6.10 | - | -5.92% | 407,603 |
| Sep 25, 2025 | 6.45 | 6.55 | 6.42 | 6.48 | - | 4.90% | 229,139 |
| Sep 24, 2025 | 6.11 | 6.22 | 6.11 | 6.18 | - | 2.62% | 115,469 |
| Sep 23, 2025 | 6.01 | 6.10 | 5.98 | 6.02 | - | -1.29% | 81,101 |
| Sep 22, 2025 | 6.21 | 6.21 | 6.10 | 6.10 | - | -1.41% | 61,161 |
| Sep 19, 2025 | 6.12 | 6.20 | 6.10 | 6.19 | - | -0.40% | 62,098 |
| Sep 18, 2025 | 6.17 | 6.23 | 6.09 | 6.21 | - | -0.75% | 61,293 |
| Sep 17, 2025 | 6.23 | 6.30 | 6.21 | 6.26 | - | 2.20% | 164,109 |
| Sep 16, 2025 | 6.16 | 6.20 | 6.09 | 6.13 | - | -0.36% | 59,632 |
| Sep 15, 2025 | 6.13 | 6.18 | 6.08 | 6.15 | - | 2.11% | 133,239 |
| Sep 12, 2025 | 6.07 | 6.11 | 6.00 | 6.02 | - | 0.62% | 110,099 |
| Sep 11, 2025 | 5.99 | 6.04 | 5.98 | 5.98 | - | 0.64% | 34,034 |
| Sep 10, 2025 | 6.08 | 6.08 | 5.94 | 5.95 | - | -3.14% | 53,936 |
| Sep 9, 2025 | 6.02 | 6.15 | 5.98 | 6.14 | - | 3.18% | 63,437 |
| Sep 8, 2025 | 5.92 | 5.99 | 5.91 | 5.95 | - | 1.69% | 32,363 |
| Sep 5, 2025 | 5.85 | 5.89 | 5.83 | 5.85 | - | -0.15% | 33,129 |
| Sep 4, 2025 | 5.91 | 5.93 | 5.85 | 5.86 | - | -2.98% | 61,519 |
| Sep 3, 2025 | 6.04 | 6.06 | 6.00 | 6.04 | - | -2.11% | 66,140 |
| Sep 2, 2025 | 6.15 | 6.17 | 6.00 | 6.17 | - | 4.38% | 216,313 |
| Sep 1, 2025 | 5.95 | 5.99 | 5.88 | 5.91 | - | 1.49% | 39,348 |
| Aug 29, 2025 | 5.82 | 5.89 | 5.79 | 5.82 | - | -0.97% | 25,984 |
| Aug 28, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | - | 0.58% | 40,237 |
| Aug 27, 2025 | 5.94 | 5.96 | 5.82 | 5.85 | - | -1.57% | 63,729 |
| Aug 26, 2025 | 5.90 | 5.95 | 5.84 | 5.94 | - | 1.52% | 124,570 |
| Aug 25, 2025 | 5.86 | 5.89 | 5.80 | 5.85 | - | 0.69% | 142,876 |
| Aug 22, 2025 | 5.80 | 5.87 | 5.75 | 5.81 | - | 1.95% | 77,781 |
| Aug 21, 2025 | 5.67 | 5.70 | 5.63 | 5.70 | - | -0.75% | 58,248 |
| Aug 20, 2025 | 5.76 | 5.86 | 5.74 | 5.74 | - | -0.38% | 39,398 |
| Aug 19, 2025 | 5.80 | 6.05 | 5.71 | 5.76 | - | -2.88% | 375,164 |
| Aug 18, 2025 | 5.85 | 5.98 | 5.81 | 5.94 | - | 2.88% | 81,776 |
| Aug 15, 2025 | 5.72 | 5.85 | 5.71 | 5.77 | - | -0.52% | 68,052 |
| Aug 14, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | - | -1.21% | 43,899 |
| Aug 13, 2025 | 5.80 | 5.90 | 5.75 | 5.87 | - | 2.44% | 72,301 |
| Aug 12, 2025 | 5.62 | 5.73 | 5.58 | 5.73 | - | 2.60% | 44,468 |
| Aug 11, 2025 | 5.57 | 5.60 | 5.51 | 5.59 | - | 0.07% | 113,033 |
| Aug 8, 2025 | 5.63 | 5.64 | 5.50 | 5.58 | - | -0.98% | 85,952 |
| Aug 7, 2025 | 5.61 | 5.75 | 5.58 | 5.64 | - | -2.81% | 89,040 |
| Aug 6, 2025 | 5.93 | 5.97 | 5.73 | 5.80 | - | -2.32% | 108,242 |
| Aug 5, 2025 | 6.00 | 6.03 | 5.93 | 5.94 | - | -1.49% | 48,978 |
| Aug 4, 2025 | 5.97 | 6.07 | 5.97 | 6.03 | - | 3.40% | 108,688 |
| Aug 1, 2025 | 5.93 | 6.03 | 5.80 | 5.83 | - | -1.67% | 365,804 |
| Jul 31, 2025 | 5.95 | 5.96 | 5.82 | 5.93 | - | -2.16% | 204,645 |
| Jul 30, 2025 | 6.04 | 6.10 | 6.00 | 6.06 | - | 1.15% | 45,076 |
| Jul 29, 2025 | 6.00 | 6.13 | 5.98 | 5.99 | - | -3.09% | 162,942 |
| Jul 28, 2025 | 6.15 | 6.25 | 6.15 | 6.18 | - | -1.10% | 27,158 |
| Jul 25, 2025 | 6.25 | 6.31 | 6.15 | 6.25 | - | -1.25% | 30,412 |
| Jul 24, 2025 | 6.31 | 6.36 | 6.26 | 6.33 | - | - | 46,852 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.26 | 6.33 | - | 0.44% | 41,840 |
| Jul 22, 2025 | 6.22 | 6.37 | 6.22 | 6.30 | - | -0.46% | 43,577 |
| Jul 21, 2025 | 6.30 | 6.40 | 6.22 | 6.33 | - | 0.97% | 66,982 |