Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Xiaomi Corporation (3CP.F)

Compare
6.26
+0.33
+(5.57%)
As of 9:30:49 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20256.006.305.946.266.26679,847
Mar 3, 20256.196.405.905.935.931,040,836
Feb 28, 20256.366.586.306.506.50468,918
Feb 27, 20256.627.156.457.057.05674,309
Feb 26, 20256.996.996.786.916.91452,520
Feb 25, 20256.466.606.466.566.56287,661
Feb 24, 20256.396.406.126.146.14360,653
Feb 21, 20256.276.466.256.436.43389,170
Feb 20, 20256.156.356.016.246.24332,718
Feb 19, 20256.086.356.036.226.22418,646
Feb 18, 20255.836.105.806.086.08529,361
Feb 17, 20255.505.555.455.555.55231,300
Feb 14, 20255.445.505.355.435.43169,964
Feb 13, 20255.195.405.075.285.28318,435
Feb 12, 20255.445.555.445.555.55274,989
Feb 11, 20255.365.425.285.405.40243,202
Feb 10, 20255.475.605.425.565.56578,652
Feb 7, 20255.255.405.205.355.35280,400
Feb 6, 20254.985.124.985.125.12148,001
Feb 5, 20254.904.934.864.934.93117,935
Feb 4, 20254.914.994.874.984.98140,276
Feb 3, 20254.764.884.704.864.86215,198
Jan 31, 20255.115.134.844.904.90282,233
Jan 30, 20255.055.145.005.125.12196,498
Jan 29, 20254.925.164.925.055.05483,839
Jan 28, 20254.674.894.664.884.88370,361
Jan 27, 20254.544.594.484.584.58355,752
Jan 24, 20254.504.554.464.524.52200,159
Jan 23, 20254.224.364.224.364.36156,490
Jan 22, 20254.404.424.354.364.3651,220
Jan 21, 20254.464.474.364.374.37213,359
Jan 20, 20254.354.364.314.344.34130,366
Jan 17, 20254.334.454.314.404.40143,356
Jan 16, 20254.244.304.244.254.2553,831
Jan 15, 20254.204.234.154.234.2361,155
Jan 14, 20254.214.264.204.244.2488,797
Jan 13, 20254.104.144.054.134.1391,256
Jan 10, 20254.204.224.134.154.1567,190
Jan 9, 20254.244.294.204.254.2591,551
Jan 8, 20254.034.164.004.044.04578,714
Jan 7, 20254.164.294.154.264.26282,531
Jan 6, 20254.564.634.484.524.52186,592
Jan 3, 20254.434.614.434.584.58351,065
Jan 2, 20254.244.304.224.294.29198,689
Dec 30, 20244.304.304.254.254.25128,635
Dec 27, 20244.194.314.194.224.22361,376
Dec 23, 20243.903.983.873.953.95133,445
Dec 20, 20243.913.943.823.933.93313,502
Dec 19, 20243.823.843.773.803.80118,987
Dec 18, 20243.743.803.713.803.8059,723
Dec 17, 20243.703.713.643.653.65122,861
Dec 16, 20243.753.763.693.733.73125,582
Dec 13, 20243.853.893.813.873.87129,419
Dec 12, 20243.863.893.833.883.8889,910
Dec 11, 20243.723.813.703.783.7894,118
Dec 10, 20243.753.853.753.793.79112,033
Dec 9, 20243.643.993.643.923.92404,222
Dec 6, 20243.583.623.573.623.6292,072
Dec 5, 20243.583.603.573.583.58135,897
Dec 4, 20243.523.563.513.523.5276,371
Dec 3, 20243.553.563.523.533.53229,233
Dec 2, 20243.453.493.453.483.48237,971
Nov 29, 20243.353.403.353.363.36105,564
Nov 28, 20243.423.423.373.373.3755,723
Nov 27, 20243.393.473.393.423.42177,811
Nov 26, 20243.333.353.273.293.29237,412
Nov 25, 20243.453.503.443.453.45148,556
Nov 22, 20243.503.523.473.503.50115,546
Nov 21, 20243.463.463.403.453.4545,795
Nov 20, 20243.373.443.373.383.38123,257
Nov 19, 20243.383.503.383.473.47301,784
Nov 18, 20243.483.593.483.593.59267,003
Nov 15, 20243.383.433.383.403.4066,793
Nov 14, 20243.393.423.343.393.39132,582
Nov 13, 20243.493.523.473.503.50126,922
Nov 12, 20243.463.463.363.423.42298,256
Nov 11, 20243.523.533.493.513.51277,199
Nov 8, 20243.423.423.283.313.31356,913
Nov 7, 20243.323.433.313.383.38344,970
Nov 6, 20243.293.323.173.253.25525,383
Nov 5, 20243.273.343.273.283.28239,428
Nov 4, 20243.243.243.203.203.20170,479
Nov 1, 20243.203.263.193.213.21191,380
Oct 31, 20243.153.183.133.153.15155,157
Oct 30, 20243.073.093.073.093.0977,213
Oct 29, 20243.053.103.053.083.08136,919
Oct 28, 20243.033.063.023.063.0683,738
Oct 25, 20243.113.113.053.053.05358,025
Oct 24, 20243.013.032.972.982.98120,020
Oct 23, 20243.043.062.983.013.01689,682
Oct 22, 20242.892.932.882.922.92165,422
Oct 21, 20242.882.902.842.852.8596,541
Oct 18, 20242.852.922.852.892.89325,044
Oct 17, 20242.792.792.712.722.7269,901
Oct 16, 20242.702.712.682.702.7072,324
Oct 15, 20242.752.752.632.642.64250,685
Oct 14, 20242.752.802.752.762.7693,202
Oct 11, 20242.772.812.742.812.81111,043
Oct 10, 20242.812.822.762.782.7891,496
Oct 9, 20242.822.822.692.812.81313,002
Oct 8, 20242.812.882.692.742.74505,047
Oct 7, 20243.023.063.013.063.06729,650
Oct 4, 20242.822.882.802.842.84324,806
Oct 3, 20242.812.842.752.792.79178,999
Oct 2, 20242.772.802.702.762.76438,158
Oct 1, 20242.552.612.522.612.61148,387
Sep 30, 20242.632.632.522.542.54344,087
Sep 27, 20242.502.542.492.522.52242,926
Sep 26, 20242.422.532.422.522.52314,594
Sep 25, 20242.372.412.352.402.40130,874
Sep 24, 20242.432.552.432.552.55390,658
Sep 23, 20242.322.402.322.382.38416,941
Sep 20, 20242.282.292.262.282.2856,317
Sep 19, 20242.272.302.262.282.2889,835
Sep 18, 20242.232.252.232.232.2319,828
Sep 17, 20242.222.262.222.242.2472,244
Sep 16, 20242.212.222.192.202.2025,878
Sep 13, 20242.222.222.202.222.2258,262
Sep 12, 20242.212.212.182.192.1958,951
Sep 11, 20242.162.212.162.212.2198,076
Sep 10, 20242.152.152.142.142.1416,243
Sep 9, 20242.112.162.112.162.1624,209
Sep 6, 20242.122.132.082.092.09132,232
Sep 5, 20242.112.142.112.142.1431,720
Sep 4, 20242.152.172.132.172.1747,732
Sep 3, 20242.192.222.192.192.1927,920
Sep 2, 20242.232.232.192.222.2227,337
Aug 30, 20242.252.282.222.242.2444,191
Aug 29, 20242.172.182.152.182.18156,941
Aug 28, 20242.182.182.152.152.1582,544
Aug 27, 20242.142.172.142.142.1452,541
Aug 26, 20242.142.152.112.112.1119,175
Aug 23, 20242.172.182.152.162.1685,341
Aug 22, 20242.162.212.162.172.1799,082
Aug 21, 20242.012.122.002.102.10116,364
Aug 20, 20242.032.072.032.052.0553,918
Aug 19, 20242.042.062.042.062.0640,080
Aug 16, 20242.012.032.002.022.028,960
Aug 15, 20241.992.031.992.022.0239,583
Aug 14, 20241.991.991.951.951.9543,746
Aug 13, 20241.962.001.951.991.9974,969
Aug 12, 20241.921.941.921.931.9327,183
Aug 9, 20241.901.931.901.921.927,785
Aug 8, 20241.871.891.861.891.8920,450
Aug 7, 20241.871.891.841.841.8416,213
Aug 6, 20241.851.871.831.871.87110,305
Aug 5, 20241.821.861.691.841.84331,301
Aug 2, 20241.901.911.851.881.8846,805
Aug 1, 20241.991.991.941.941.9427,431
Jul 31, 20242.002.001.981.991.997,944
Jul 30, 20241.931.941.921.931.9341,382
Jul 29, 20241.982.001.971.971.9733,421
Jul 26, 20241.951.951.931.931.9319,838
Jul 25, 20241.921.921.901.921.9229,920
Jul 24, 20241.971.971.921.951.9541,236
Jul 23, 20241.992.011.982.012.0124,010
Jul 22, 20242.012.042.002.042.0449,180
Jul 19, 20241.951.981.921.931.9369,038
Jul 18, 20241.982.001.931.931.9342,709
Jul 17, 20241.971.991.931.941.9482,948
Jul 16, 20241.921.941.901.921.9222,675
Jul 15, 20241.951.961.911.911.9158,319
Jul 12, 20241.992.001.962.002.0058,735
Jul 11, 20241.961.981.961.981.9846,543
Jul 10, 20241.901.921.901.921.9238,792
Jul 9, 20241.951.971.921.921.9232,197
Jul 8, 20241.951.951.921.951.9532,489
Jul 5, 20241.991.991.951.961.9613,265
Jul 4, 20242.002.031.981.981.9820,526
Jul 3, 20242.022.042.012.042.04112,657
Jul 2, 20241.962.001.962.002.0035,401
Jul 1, 20241.941.981.941.981.9849,231
Jun 28, 20242.002.001.971.971.9747,942
Jun 27, 20241.982.001.971.971.97196,400
Jun 26, 20242.112.142.112.142.14189,693
Jun 25, 20242.142.142.102.132.1315,818
Jun 24, 20242.122.162.102.152.1580,465
Jun 21, 20242.172.192.152.172.1755,939
Jun 20, 20242.172.222.172.182.1860,052
Jun 19, 20242.182.212.182.192.1999,941
Jun 18, 20242.062.092.062.092.0967,414
Jun 17, 20242.072.102.052.062.0646,126
Jun 14, 20242.072.072.032.032.0352,603
Jun 13, 20242.052.102.052.072.0758,648
Jun 12, 20242.052.052.002.022.02169,002
Jun 11, 20242.052.072.042.072.0747,174
Jun 10, 20242.072.082.042.082.0857,112
Jun 7, 20242.072.072.022.072.07124,614
Jun 6, 20242.152.152.102.122.1268,836
Jun 5, 20242.072.112.072.112.1140,694
Jun 4, 20242.092.112.082.082.0837,590
Jun 3, 20242.122.142.092.092.0974,323
May 31, 20242.072.082.032.042.0467,562
May 30, 20242.072.122.072.122.12146,004
May 29, 20242.102.102.052.092.0989,949
May 28, 20242.152.152.112.112.1159,832
May 27, 20242.152.192.152.192.19110,697
May 24, 20242.172.172.142.162.16139,225
May 23, 20242.242.292.212.212.21156,591
May 22, 20242.302.312.272.302.3040,070
May 21, 20242.272.282.242.282.28196,853
May 20, 20242.332.362.312.332.3320,302
May 17, 20242.352.372.322.362.36108,204
May 16, 20242.352.372.322.332.33168,153
May 15, 20242.332.352.302.352.35211,745
May 14, 20242.382.392.242.342.34515,951
May 13, 20242.302.372.292.372.37247,671
May 10, 20242.292.322.292.302.30276,229
May 9, 20242.292.322.282.312.31167,476
May 8, 20242.272.302.252.282.28406,700
May 7, 20242.132.142.132.142.1483,346
May 6, 20242.142.172.142.172.17188,585
May 3, 20242.172.192.162.192.19194,623
May 2, 20242.122.182.102.182.18266,098
Apr 30, 20242.082.082.052.052.05159,423
Apr 29, 20242.092.112.052.112.11460,012
Apr 26, 20242.062.092.062.082.08254,113
Apr 25, 20241.992.001.961.961.9644,876
Apr 24, 20241.981.991.961.991.99130,347
Apr 23, 20241.931.961.931.961.9659,469
Apr 22, 20241.881.911.871.911.9178,526
Apr 19, 20241.891.931.871.921.9264,554
Apr 18, 20241.941.981.941.961.9641,379
Apr 17, 20241.931.971.931.941.9437,973
Apr 16, 20241.941.941.891.911.9174,453
Apr 15, 20241.981.991.961.971.97104,135
Apr 12, 20241.971.991.931.961.96164,217
Apr 11, 20241.921.931.891.921.9276,619
Apr 10, 20241.891.901.861.881.88280,539
Apr 9, 20241.871.901.861.901.90140,823
Apr 8, 20241.821.841.821.841.8479,150
Apr 5, 20241.831.861.821.851.8583,300
Apr 4, 20241.851.891.831.871.87215,674
Apr 3, 20241.871.871.841.861.86195,671
Apr 2, 20242.002.011.921.951.95505,270
Mar 28, 20241.781.991.761.981.98327,316
Mar 27, 20241.771.771.741.761.7636,245
Mar 26, 20241.801.831.781.811.8168,665
Mar 25, 20241.751.771.741.741.7426,023
Mar 22, 20241.751.771.721.751.7527,821
Mar 21, 20241.751.751.711.711.7126,559
Mar 20, 20241.731.731.701.701.7063,048
Mar 19, 20241.751.791.721.781.78143,265
Mar 18, 20241.751.801.751.801.80105,296
Mar 15, 20241.701.721.681.721.7231,897
Mar 14, 20241.721.741.701.701.7091,453
Mar 13, 20241.751.751.721.751.75107,008
Mar 12, 20241.741.771.731.771.77200,308
Mar 11, 20241.551.591.541.591.5936,734
Mar 8, 20241.531.541.521.521.5232,479
Mar 7, 20241.521.521.491.501.5051,340
Mar 6, 20241.521.541.521.521.5218,891
Mar 5, 20241.511.511.481.501.5024,099
Mar 4, 20241.551.581.551.551.5510,620

Related Tickers

APC.DE Apple Inc.
226.85
-1.43%
 
6736.T Sun Corporation
7,070.00
-2.08%
 
PWS.MI Powersoft S.p.A.
15.50
-2.52%
 
SSUN.F Samsung Electronics Co., Ltd.
716.00
-2.19%
 
VID.L Videndum Plc
78.00
-9.30%
 
SSU.F Samsung Electronics Co., Ltd.
870.00
-4.40%
 
APC.F Apple Inc.
225.05
-0.46%
 
6758.T Sony Group Corporation
3,628.00
-2.29%
 
VUZI Vuzix Corporation
2.8225
+5.32%
 
V7XN.SG Vuzix Corp
2.6480
+5.08%