Xiaomi Corporation (FRA:3CP)
Germany
· Delayed Price · Currency is EUR 3.648
+0.123 (3.47%)
Mar 6, 2026, 3:00 PM CET
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.72 | 3.73 | 3.70 | 3.70 | - | 5.08% | 4,060 |
| Mar 5, 2026 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -3.00% | 46,006 |
| Mar 4, 2026 | 3.50 | 3.64 | 3.49 | 3.63 | 3.63 | 5.19% | 81,245 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.37 | 3.45 | 3.45 | -5.48% | 222,098 |
| Mar 2, 2026 | 3.61 | 3.70 | 3.58 | 3.65 | 3.65 | -3.64% | 90,392 |
| Feb 27, 2026 | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | -0.58% | 49,448 |
| Feb 26, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -1.04% | 47,026 |
| Feb 25, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | 3.85 | -1.74% | 24,235 |
| Feb 24, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | -0.91% | 46,307 |
| Feb 23, 2026 | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | 1.18% | 25,118 |
| Feb 20, 2026 | 3.88 | 3.91 | 3.85 | 3.91 | 3.91 | -2.49% | 59,140 |
| Feb 19, 2026 | 4.00 | 4.01 | 3.97 | 4.01 | 4.01 | 0.96% | 75,272 |
| Feb 18, 2026 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | 0.03% | 29,618 |
| Feb 17, 2026 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | -1.00% | 14,319 |
| Feb 16, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | 0.17% | 57,577 |
| Feb 13, 2026 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 1.65% | 37,932 |
| Feb 12, 2026 | 3.96 | 3.97 | 3.87 | 3.94 | 3.94 | -1.30% | 57,121 |
| Feb 11, 2026 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | 3.64% | 98,802 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.82 | 3.85 | 3.85 | 0.16% | 33,263 |
| Feb 9, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -1.66% | 34,298 |
| Feb 6, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 5.62% | 109,366 |
| Feb 5, 2026 | 3.78 | 3.81 | 3.70 | 3.70 | 3.70 | 2.78% | 141,319 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.91% | 168,419 |
| Feb 3, 2026 | 3.79 | 3.79 | 3.67 | 3.67 | 3.67 | -3.90% | 113,609 |
| Feb 2, 2026 | 3.77 | 3.85 | 3.75 | 3.82 | 3.82 | 0.24% | 108,721 |
| Jan 30, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -2.28% | 42,748 |
| Jan 29, 2026 | 3.90 | 3.95 | 3.86 | 3.90 | 3.90 | 0.26% | 56,900 |
| Jan 28, 2026 | 3.88 | 3.93 | 3.84 | 3.89 | 3.89 | 1.70% | 70,330 |
| Jan 27, 2026 | 3.83 | 3.88 | 3.80 | 3.83 | 3.82 | - | 107,557 |
| Jan 26, 2026 | 3.81 | 3.85 | 3.78 | 3.83 | 3.82 | -3.75% | 149,938 |
| Jan 23, 2026 | 3.95 | 4.02 | 3.94 | 3.97 | 3.97 | 1.85% | 205,496 |
| Jan 22, 2026 | 3.84 | 3.95 | 3.84 | 3.90 | 3.90 | -1.09% | 180,980 |
| Jan 21, 2026 | 3.86 | 3.95 | 3.85 | 3.95 | 3.94 | 2.47% | 103,637 |
| Jan 20, 2026 | 3.92 | 3.93 | 3.75 | 3.85 | 3.85 | -4.01% | 616,942 |
| Jan 19, 2026 | 4.02 | 4.03 | 3.98 | 4.01 | 4.01 | -1.79% | 204,065 |
| Jan 16, 2026 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -2.48% | 119,848 |
| Jan 15, 2026 | 4.17 | 4.23 | 4.17 | 4.19 | 4.19 | 0.24% | 45,591 |
| Jan 14, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | 4.18 | -0.62% | 139,036 |
| Jan 13, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | -3.36% | 113,152 |
| Jan 12, 2026 | 4.23 | 4.40 | 4.20 | 4.35 | 4.35 | 2.96% | 101,003 |
| Jan 9, 2026 | 4.19 | 4.23 | 4.16 | 4.23 | 4.23 | -0.24% | 90,566 |
| Jan 8, 2026 | 4.16 | 4.24 | 4.15 | 4.24 | 4.23 | 1.29% | 80,304 |
| Jan 7, 2026 | 4.19 | 4.23 | 4.18 | 4.18 | 4.18 | -1.39% | 93,653 |
| Jan 6, 2026 | 4.28 | 4.30 | 4.24 | 4.24 | 4.24 | -2.62% | 192,127 |
| Jan 5, 2026 | 4.33 | 4.38 | 4.31 | 4.35 | 4.35 | -2.92% | 135,036 |
| Jan 2, 2026 | 4.40 | 4.55 | 4.38 | 4.49 | 4.49 | 3.34% | 92,402 |
| Dec 30, 2025 | 4.29 | 4.40 | 4.25 | 4.34 | 4.34 | 2.97% | 83,398 |
| Dec 29, 2025 | 4.26 | 4.26 | 4.15 | 4.22 | 4.21 | -1.06% | 143,613 |
| Dec 23, 2025 | 4.28 | 4.30 | 4.22 | 4.26 | 4.26 | -2.25% | 129,010 |
| Dec 22, 2025 | 4.37 | 4.40 | 4.33 | 4.36 | 4.36 | -2.09% | 80,171 |
| Dec 19, 2025 | 4.45 | 4.52 | 4.42 | 4.45 | 4.45 | 0.13% | 34,840 |
| Dec 18, 2025 | 4.42 | 4.45 | 4.37 | 4.45 | 4.44 | 1.00% | 60,466 |
| Dec 17, 2025 | 4.51 | 4.55 | 4.40 | 4.40 | 4.40 | -2.63% | 91,959 |
| Dec 16, 2025 | 4.47 | 4.53 | 4.45 | 4.52 | 4.52 | -0.88% | 77,722 |
| Dec 15, 2025 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | -1.43% | 56,376 |
| Dec 12, 2025 | 4.75 | 4.75 | 4.62 | 4.63 | 4.63 | -0.73% | 176,143 |
| Dec 11, 2025 | 4.67 | 4.67 | 4.60 | 4.66 | 4.66 | 0.32% | 76,699 |
| Dec 10, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.64 | 2.04% | 35,172 |
| Dec 9, 2025 | 4.58 | 4.58 | 4.52 | 4.55 | 4.55 | -3.17% | 81,824 |
| Dec 8, 2025 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | -0.19% | 52,160 |
| Dec 5, 2025 | 4.74 | 4.79 | 4.67 | 4.71 | 4.71 | 2.88% | 94,764 |
| Dec 4, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | 3.36% | 44,338 |
| Dec 3, 2025 | 4.45 | 4.45 | 4.40 | 4.43 | 4.43 | -0.02% | 41,527 |
| Dec 2, 2025 | 4.50 | 4.53 | 4.43 | 4.43 | 4.43 | -0.25% | 35,348 |
| Dec 1, 2025 | 4.48 | 4.49 | 4.40 | 4.44 | 4.44 | -3.06% | 61,357 |
| Nov 28, 2025 | 4.54 | 4.62 | 4.54 | 4.58 | 4.58 | -0.84% | 35,398 |
| Nov 27, 2025 | 4.59 | 4.62 | 4.56 | 4.62 | 4.62 | 3.12% | 45,878 |
| Nov 26, 2025 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | -0.78% | 37,739 |
| Nov 25, 2025 | 4.49 | 4.58 | 4.47 | 4.52 | 4.52 | 0.11% | 87,030 |
| Nov 24, 2025 | 4.33 | 4.52 | 4.30 | 4.51 | 4.51 | 3.89% | 156,659 |
| Nov 21, 2025 | 4.21 | 4.34 | 4.16 | 4.34 | 4.34 | 5.16% | 94,438 |
| Nov 20, 2025 | 4.19 | 4.25 | 4.10 | 4.13 | 4.13 | -3.35% | 200,032 |
| Nov 19, 2025 | 4.28 | 4.37 | 4.25 | 4.27 | 4.27 | -9.13% | 185,131 |
| Nov 18, 2025 | 4.54 | 4.90 | 4.40 | 4.70 | 4.70 | 1.51% | 124,216 |
| Nov 17, 2025 | 4.65 | 4.68 | 4.58 | 4.63 | 4.63 | -1.70% | 44,992 |
| Nov 14, 2025 | 4.71 | 4.71 | 4.48 | 4.71 | 4.71 | -1.05% | 62,500 |
| Nov 13, 2025 | 4.82 | 4.90 | 4.72 | 4.76 | 4.76 | -1.88% | 30,679 |
| Nov 12, 2025 | 4.86 | 4.90 | 4.85 | 4.85 | 4.85 | 0.02% | 34,817 |
| Nov 11, 2025 | 4.87 | 4.87 | 4.75 | 4.85 | 4.85 | 2.97% | 106,149 |
| Nov 10, 2025 | 4.63 | 4.77 | 4.63 | 4.71 | 4.71 | 0.23% | 139,928 |
| Nov 7, 2025 | 4.70 | 4.73 | 4.60 | 4.70 | 4.70 | -2.91% | 129,985 |
| Nov 6, 2025 | 4.85 | 4.89 | 4.78 | 4.84 | 4.84 | -2.12% | 45,733 |
| Nov 5, 2025 | 4.82 | 4.95 | 4.80 | 4.95 | 4.94 | 3.02% | 55,055 |
| Nov 4, 2025 | 4.85 | 4.89 | 4.80 | 4.80 | 4.80 | -4.76% | 49,002 |
| Nov 3, 2025 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | 5.13% | 132,537 |
| Oct 31, 2025 | 4.81 | 4.85 | 4.65 | 4.79 | 4.79 | -2.54% | 260,728 |
| Oct 30, 2025 | 4.90 | 5.00 | 4.85 | 4.92 | 4.92 | -2.57% | 92,797 |
| Oct 29, 2025 | 4.96 | 5.12 | 4.96 | 5.05 | 5.05 | 2.00% | 112,637 |
| Oct 28, 2025 | 4.93 | 5.04 | 4.93 | 4.95 | 4.95 | -2.54% | 134,231 |
| Oct 27, 2025 | 5.03 | 5.12 | 5.02 | 5.08 | 5.08 | -0.39% | 72,871 |
| Oct 24, 2025 | 5.13 | 5.16 | 5.07 | 5.10 | 5.10 | -2.45% | 65,198 |
| Oct 23, 2025 | 5.10 | 5.23 | 5.09 | 5.23 | 5.23 | 2.09% | 65,554 |
| Oct 22, 2025 | 5.13 | 5.20 | 5.06 | 5.12 | 5.12 | -0.56% | 43,374 |
| Oct 21, 2025 | 5.27 | 5.27 | 5.10 | 5.15 | 5.15 | -3.74% | 68,806 |
| Oct 20, 2025 | 5.19 | 5.35 | 5.17 | 5.35 | 5.35 | 0.96% | 122,547 |
| Oct 17, 2025 | 5.00 | 5.40 | 4.98 | 5.30 | 5.30 | 1.07% | 404,247 |
| Oct 16, 2025 | 5.25 | 5.32 | 5.22 | 5.24 | 5.24 | -3.99% | 139,187 |
| Oct 15, 2025 | 5.45 | 5.52 | 5.45 | 5.46 | 5.46 | -0.55% | 156,068 |
| Oct 14, 2025 | 5.45 | 5.49 | 5.38 | 5.49 | 5.49 | 0.44% | 97,432 |
| Oct 13, 2025 | 5.35 | 5.52 | 5.31 | 5.47 | 5.47 | -0.60% | 201,640 |