Xiaomi Corporation (FRA:3CPA)
Germany
· Delayed Price · Currency is EUR 16.15
-0.45 (-2.71%)
Last updated: Apr 28, 2026, 8:08 AM CET
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.71% | - |
| Apr 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Apr 24, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 2.98% | 40 |
| Apr 23, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -1.18% | 32 |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Apr 21, 2026 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 1.16% | 85 |
| Apr 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.67% | - |
| Apr 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Apr 16, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.17% | - |
| Apr 15, 2026 | 16.35 | 17.05 | 16.35 | 17.05 | 17.05 | 3.65% | 4,520 |
| Apr 14, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.92% | - |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Apr 10, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 0.29% | 120 |
| Apr 9, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.59% | - |
| Apr 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.87% | - |
| Apr 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.29% | - |
| Apr 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Mar 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Mar 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Mar 26, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 3.47% | 250 |
| Mar 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Mar 24, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 4.09% | 100 |
| Mar 23, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -5.52% | 300 |
| Mar 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -8.12% | - |
| Mar 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 300 |
| Mar 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Mar 13, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.66% | 50 |
| Mar 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Mar 11, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 35 |
| Mar 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Mar 9, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | - | 642 |
| 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% | - |