Xiaomi Corporation (ETR:3CP)
Germany
· Delayed Price · Currency is EUR 3.294
-0.071 (-2.11%)
At close: Apr 28, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.32 | 3.32 | 3.27 | 3.30 | - | -1.99% | 55,485 |
| Apr 27, 2026 | 3.38 | 3.41 | 3.37 | 3.37 | - | -1.64% | 154,490 |
| Apr 24, 2026 | 3.40 | 3.43 | 3.38 | 3.42 | - | 0.68% | 66,797 |
| Apr 23, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | - | -2.41% | 41,931 |
| Apr 22, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | - | 0.06% | 73,231 |
| Apr 21, 2026 | 3.50 | 3.53 | 3.48 | 3.48 | - | -1.14% | 26,872 |
| Apr 20, 2026 | 3.51 | 3.54 | 3.50 | 3.52 | - | 0.28% | 58,855 |
| Apr 17, 2026 | 3.42 | 3.55 | 3.42 | 3.51 | - | -0.28% | 52,160 |
| Apr 16, 2026 | 3.43 | 3.55 | 3.43 | 3.52 | - | 4.20% | 47,608 |
| Apr 15, 2026 | 3.33 | 3.38 | 3.33 | 3.38 | - | -0.30% | 43,982 |
| Apr 14, 2026 | 3.32 | 3.40 | 3.32 | 3.39 | - | -0.35% | 69,970 |
| Apr 13, 2026 | 3.34 | 3.40 | 3.31 | 3.40 | - | -0.23% | 68,005 |
| Apr 10, 2026 | 3.40 | 3.41 | 3.38 | 3.41 | - | -1.84% | 90,209 |
| Apr 9, 2026 | 3.45 | 3.47 | 3.42 | 3.47 | - | -3.29% | 62,260 |
| Apr 8, 2026 | 3.57 | 3.59 | 3.55 | 3.59 | - | 5.19% | 51,719 |
| Apr 7, 2026 | 3.50 | 3.51 | 3.39 | 3.41 | - | -1.93% | 51,093 |
| Apr 2, 2026 | 3.40 | 3.55 | 3.38 | 3.48 | - | -1.86% | 81,993 |
| Apr 1, 2026 | 3.52 | 3.60 | 3.50 | 3.55 | - | -1.23% | 102,257 |
| Mar 31, 2026 | 3.52 | 3.59 | 3.50 | 3.59 | - | 2.40% | 60,126 |
| Mar 30, 2026 | 3.59 | 3.61 | 3.51 | 3.51 | - | -2.56% | 38,584 |
| Mar 27, 2026 | 3.67 | 3.68 | 3.58 | 3.60 | - | -0.85% | 18,499 |
| Mar 26, 2026 | 3.61 | 3.63 | 3.57 | 3.63 | - | 0.55% | 29,159 |
| Mar 25, 2026 | 3.52 | 3.63 | 3.52 | 3.61 | - | 2.06% | 49,534 |
| Mar 24, 2026 | 3.62 | 3.74 | 3.54 | 3.54 | - | -3.23% | 81,935 |
| Mar 23, 2026 | 3.54 | 3.70 | 3.50 | 3.65 | - | 0.41% | 167,287 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.61 | 3.64 | - | -7.17% | 134,712 |
| Mar 19, 2026 | 4.03 | 4.06 | 3.83 | 3.92 | - | 1.71% | 163,308 |
| Mar 18, 2026 | 3.90 | 3.92 | 3.80 | 3.85 | - | -1.38% | 63,292 |
| Mar 17, 2026 | 3.95 | 3.97 | 3.91 | 3.91 | - | -0.79% | 109,556 |
| Mar 16, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | - | 6.69% | 91,462 |
| Mar 13, 2026 | 3.72 | 3.75 | 3.69 | 3.69 | - | -2.79% | 26,016 |
| Mar 12, 2026 | 3.67 | 3.80 | 3.65 | 3.80 | - | 4.03% | 51,761 |
| Mar 11, 2026 | 3.67 | 3.69 | 3.65 | 3.65 | - | -1.35% | 21,429 |
| Mar 10, 2026 | 3.68 | 3.78 | 3.66 | 3.70 | - | -0.51% | 43,134 |
| Mar 9, 2026 | 3.71 | 3.74 | 3.69 | 3.72 | - | 3.33% | 28,561 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.55 | 3.60 | - | 2.24% | 43,806 |
| Mar 5, 2026 | 3.59 | 3.59 | 3.52 | 3.52 | - | -3.00% | 46,006 |
| Mar 4, 2026 | 3.50 | 3.64 | 3.49 | 3.63 | - | 5.19% | 81,245 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.37 | 3.45 | - | -5.48% | 222,098 |
| Mar 2, 2026 | 3.61 | 3.70 | 3.58 | 3.65 | - | -3.64% | 90,392 |
| Feb 27, 2026 | 3.78 | 3.81 | 3.75 | 3.79 | - | -0.58% | 49,448 |
| Feb 26, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | - | -1.04% | 47,026 |
| Feb 25, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | - | -1.74% | 24,235 |
| Feb 24, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | - | -0.91% | 46,307 |
| Feb 23, 2026 | 3.96 | 3.97 | 3.93 | 3.96 | - | 1.18% | 25,118 |
| Feb 20, 2026 | 3.88 | 3.91 | 3.85 | 3.91 | - | -2.49% | 59,140 |
| Feb 19, 2026 | 4.00 | 4.01 | 3.97 | 4.01 | - | 0.96% | 75,272 |
| Feb 18, 2026 | 3.95 | 4.00 | 3.95 | 3.97 | - | 0.03% | 29,618 |
| Feb 17, 2026 | 3.97 | 4.00 | 3.95 | 3.97 | - | -1.00% | 14,319 |
| Feb 16, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | - | 0.17% | 57,577 |
| Feb 13, 2026 | 3.96 | 4.00 | 3.92 | 4.00 | - | 1.65% | 37,932 |
| Feb 12, 2026 | 3.96 | 3.97 | 3.87 | 3.94 | - | -1.30% | 57,121 |
| Feb 11, 2026 | 4.00 | 4.03 | 3.97 | 3.99 | - | 3.64% | 98,802 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.82 | 3.85 | - | 0.16% | 33,263 |
| Feb 9, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | - | -1.66% | 34,298 |
| Feb 6, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | - | 5.62% | 109,366 |
| Feb 5, 2026 | 3.78 | 3.81 | 3.70 | 3.70 | - | 2.78% | 141,319 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | - | -1.91% | 168,419 |
| Feb 3, 2026 | 3.79 | 3.79 | 3.67 | 3.67 | - | -3.90% | 113,609 |
| Feb 2, 2026 | 3.77 | 3.85 | 3.75 | 3.82 | - | 0.24% | 108,721 |
| Jan 30, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | - | -2.28% | 42,748 |
| Jan 29, 2026 | 3.90 | 3.95 | 3.86 | 3.90 | - | 0.26% | 56,900 |
| Jan 28, 2026 | 3.88 | 3.93 | 3.84 | 3.89 | - | 1.70% | 70,330 |
| Jan 27, 2026 | 3.83 | 3.88 | 3.80 | 3.83 | - | - | 107,557 |
| Jan 26, 2026 | 3.81 | 3.85 | 3.78 | 3.83 | - | -3.75% | 149,938 |
| Jan 23, 2026 | 3.95 | 4.02 | 3.94 | 3.97 | - | 1.85% | 205,496 |
| Jan 22, 2026 | 3.84 | 3.95 | 3.84 | 3.90 | - | -1.09% | 180,980 |
| Jan 21, 2026 | 3.86 | 3.95 | 3.85 | 3.95 | - | 2.47% | 103,637 |
| Jan 20, 2026 | 3.92 | 3.93 | 3.75 | 3.85 | - | -4.01% | 616,942 |
| Jan 19, 2026 | 4.02 | 4.03 | 3.98 | 4.01 | - | -1.79% | 204,065 |
| Jan 16, 2026 | 4.10 | 4.12 | 4.04 | 4.08 | - | -2.48% | 119,848 |
| Jan 15, 2026 | 4.17 | 4.23 | 4.17 | 4.19 | - | 0.24% | 45,591 |
| Jan 14, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | - | -0.62% | 139,036 |
| Jan 13, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | - | -3.36% | 113,152 |
| Jan 12, 2026 | 4.23 | 4.40 | 4.20 | 4.35 | - | 2.96% | 101,003 |
| Jan 9, 2026 | 4.19 | 4.23 | 4.16 | 4.23 | - | -0.24% | 90,566 |
| Jan 8, 2026 | 4.16 | 4.24 | 4.15 | 4.24 | - | 1.29% | 80,304 |
| Jan 7, 2026 | 4.19 | 4.23 | 4.18 | 4.18 | - | -1.39% | 93,653 |
| Jan 6, 2026 | 4.28 | 4.30 | 4.24 | 4.24 | - | -2.62% | 192,127 |
| Jan 5, 2026 | 4.33 | 4.38 | 4.31 | 4.35 | - | -2.92% | 135,036 |
| Jan 2, 2026 | 4.40 | 4.55 | 4.38 | 4.49 | - | 3.34% | 92,402 |
| Dec 30, 2025 | 4.29 | 4.40 | 4.25 | 4.34 | - | 2.97% | 83,398 |
| Dec 29, 2025 | 4.26 | 4.26 | 4.15 | 4.22 | - | -1.06% | 143,613 |
| Dec 23, 2025 | 4.28 | 4.30 | 4.22 | 4.26 | - | -2.25% | 129,010 |
| Dec 22, 2025 | 4.37 | 4.40 | 4.33 | 4.36 | - | -2.09% | 80,171 |
| Dec 19, 2025 | 4.45 | 4.52 | 4.42 | 4.45 | - | 0.13% | 34,840 |
| Dec 18, 2025 | 4.42 | 4.45 | 4.37 | 4.45 | - | 1.00% | 60,466 |
| Dec 17, 2025 | 4.51 | 4.55 | 4.40 | 4.40 | - | -2.63% | 91,959 |
| Dec 16, 2025 | 4.47 | 4.53 | 4.45 | 4.52 | - | -0.88% | 77,722 |
| Dec 15, 2025 | 4.55 | 4.60 | 4.55 | 4.56 | - | -1.43% | 56,376 |
| Dec 12, 2025 | 4.75 | 4.75 | 4.62 | 4.63 | - | -0.73% | 176,143 |
| Dec 11, 2025 | 4.67 | 4.67 | 4.60 | 4.66 | - | 0.32% | 76,699 |
| Dec 10, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | - | 2.04% | 35,172 |
| Dec 9, 2025 | 4.58 | 4.58 | 4.52 | 4.55 | - | -3.17% | 81,824 |
| Dec 8, 2025 | 4.72 | 4.75 | 4.70 | 4.70 | - | -0.19% | 52,160 |
| 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 |