Xiaomi Corporation (FRA:3CPA)
Germany
· Delayed Price · Currency is EUR 18.60
0.00 (0.00%)
Last updated: Mar 9, 2026, 2:30 PM CET
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1.61% | - |
| Mar 6, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 3.33% | 1,654 |
| Mar 5, 2026 | 17.50 | 18.10 | 17.50 | 18.00 | 18.00 | 3.45% | 134 |
| Mar 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Mar 3, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | -3.41% | 203 |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -5.38% | - |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| Feb 26, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 1.58% | 2,000 |
| Feb 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Feb 23, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2.63% | 20 |
| Feb 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Feb 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Feb 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Feb 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.62% | 250 |
| Feb 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 12, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | -1.50% | 3 |
| Feb 11, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 6.38% | 45 |
| Feb 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Feb 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Feb 6, 2026 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 5.41% | 64 |
| Feb 5, 2026 | 18.60 | 19.20 | 18.50 | 18.50 | 18.50 | - | 800 |
| Feb 4, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | -2.12% | 261 |
| Feb 3, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.07% | 241 |
| Feb 2, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | -0.53% | 25 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jan 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Jan 27, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 1.03% | 164 |
| Jan 26, 2026 | 18.60 | 19.40 | 18.60 | 19.40 | 19.40 | -1.02% | 777 |
| Jan 23, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 2.08% | 430 |
| Jan 22, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.05% | 805 |
| Jan 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 60 |
| Jan 19, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 72 |
| Jan 16, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | 38 |
| Jan 15, 2026 | 20.60 | 21.40 | 20.60 | 20.80 | 20.80 | 0.97% | 994 |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jan 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 45 |
| Jan 12, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 2.83% | 570 |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 240 |
| Jan 8, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -2.80% | 124 |
| Jan 7, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 160 |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jan 5, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 95 |
| Jan 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 25 |
| Dec 30, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 262 |
| Dec 29, 2025 | 21.40 | 21.40 | 20.60 | 21.20 | 21.20 | -1.85% | 877 |
| Dec 23, 2025 | 21.80 | 21.80 | 20.80 | 21.60 | 21.60 | -1.82% | 718 |
| Dec 22, 2025 | 21.60 | 22.40 | 21.60 | 22.00 | 22.00 | -1.79% | 915 |
| Dec 19, 2025 | 21.80 | 22.80 | 21.80 | 22.40 | 22.40 | 2.75% | 452 |
| Dec 18, 2025 | 21.60 | 22.20 | 21.60 | 21.80 | 21.80 | -1.80% | 89 |
| Dec 17, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | 394 |
| Dec 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | 510 |
| Dec 15, 2025 | 22.60 | 23.40 | 22.60 | 22.60 | 22.60 | -3.42% | 2,351 |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 700 |
| Dec 11, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.86% | 17 |
| Dec 10, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | 221 |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Dec 8, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 0.85% | 1 |
| Dec 5, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 3.51% | 330 |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Dec 3, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | -2.61% | 250 |
| Dec 2, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 4.55% | 273 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.98% | - |
| Nov 28, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | - | 981 |
| Nov 27, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 4.46% | 15 |
| Nov 26, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 8 |
| Nov 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 222 |
| Nov 24, 2025 | 21.20 | 22.60 | 21.20 | 22.60 | 22.60 | 9.71% | 704 |
| Nov 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Nov 19, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -3.60% | 500 |
| Nov 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Nov 14, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -0.84% | 50 |
| Nov 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 11, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2.56% | 105 |
| Nov 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 160 |
| Nov 7, 2025 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -4.17% | 210 |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 5, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 4.24% | 19 |
| Nov 4, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -4.07% | 90 |
| Nov 3, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 1.65% | 100 |
| Oct 31, 2025 | 23.80 | 24.20 | 23.60 | 24.20 | 24.20 | -1.63% | 1,275 |
| Oct 30, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -3.15% | 185 |
| Oct 29, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 1.60% | 1,826 |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | 1,903 |
| Oct 27, 2025 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 1.57% | 1,136 |
| Oct 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Oct 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Oct 21, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | -0.75% | 75 |
| Oct 20, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | 1,204 |
| Oct 17, 2025 | 25.00 | 26.20 | 24.60 | 26.20 | 26.20 | 1.55% | 3,142 |
| Oct 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Oct 15, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 2.24% | 500 |
| Oct 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.29% | 92 |