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

Xiaomi Corp (3CP.HM)

Compare
4.9205
-0.4325
(-8.08%)
At close: April 4 at 9:56:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.30005.34804.61004.92054.920545,976
Apr 3, 20255.36005.36905.28505.35305.353045,999
Apr 2, 20255.36105.37005.19005.21805.218034,939
Apr 1, 20255.59805.59805.15005.50605.506038,181
Mar 31, 20255.75205.86905.71505.84605.84607,716
Mar 28, 20256.09906.09905.92905.92905.929014,234
Mar 27, 20256.19706.23106.14706.20106.20106,948
Mar 26, 20256.42406.47106.40106.41506.415010,342
Mar 25, 20256.37206.41406.36006.40006.40001,370
Mar 24, 20256.68106.81806.40106.43306.433011,205
Mar 21, 20256.48706.55006.42506.51806.5180680
Mar 20, 20256.71306.71606.54006.68806.68802,440
Mar 19, 20256.80006.89906.80006.88006.88008,174
Mar 18, 20256.83907.31906.76107.04707.04709,623
Mar 17, 20256.54606.92006.54606.92006.92007,420
Mar 14, 20256.38106.42106.38106.41206.41207,830
Mar 13, 20256.18606.31806.18606.29606.29601,450
Mar 12, 20256.13106.18006.09106.14006.14004,482
Mar 11, 20256.26506.39706.26506.38106.38103,361
Mar 10, 20256.33006.33006.09706.11906.119043,684
Mar 7, 20256.37006.41906.34006.34006.34002,531
Mar 6, 20256.53706.60006.41106.41606.41606,222
Mar 5, 20256.45406.65006.45406.62906.629018,048
Mar 4, 20256.15906.24706.09906.22306.223010,382
Mar 3, 20256.21006.33405.90405.90405.904059,185
Feb 28, 20256.33006.54906.29006.50006.500030,466
Feb 27, 20256.52907.13906.45006.99206.992050,916
Feb 26, 20256.90106.98006.90106.97006.970042,535
Feb 25, 20256.43206.58306.43206.58106.581037,039
Feb 24, 20256.35906.37506.16106.17606.17604,403
Feb 21, 20256.27006.44306.27006.43806.438029,280
Feb 20, 20256.12006.34006.04606.27206.27207,896
Feb 19, 20256.09906.32106.09206.20906.20907,620
Feb 18, 20255.81505.96005.81505.95005.950010,200
Feb 17, 20255.49905.55005.49905.53105.53106,588
Feb 14, 20255.43105.45105.39605.41905.41902,709
Feb 13, 20255.23205.30005.14705.19605.19603,703
Feb 12, 20255.42005.50905.42005.48505.48502,227
Feb 11, 20255.34505.39005.34505.35505.35503,455
Feb 10, 20255.47905.58005.46105.53005.53006,013
Feb 7, 20255.22605.32005.22605.26005.260010,144
Feb 6, 20254.97755.09004.97755.02305.02304,795
Feb 5, 20254.88054.92954.88054.92954.9295765
Feb 4, 20254.88504.98904.88504.98704.98704,246
Feb 3, 20254.73204.90004.69504.85004.85007,714
Jan 31, 20255.10905.13004.89404.89404.89402,459
Jan 30, 20255.01105.13905.01105.11405.11402,967
Jan 29, 20254.91055.14704.91055.03805.038012,455
Jan 28, 20254.67004.84004.67004.84004.84003,235
Jan 27, 20254.54404.54404.47504.54004.54006,510
Jan 24, 20254.48004.50954.48004.50954.5095320
Jan 23, 20254.23554.31504.23554.29204.29202,420
Jan 22, 20254.37054.40954.35004.40954.4095450
Jan 21, 20254.42204.42204.40004.40054.4005114
Jan 20, 20254.33054.35604.31104.32504.32505,835
Jan 17, 20254.33054.44004.32804.40954.40953,800
Jan 16, 20254.27954.29004.25404.25654.25652,888
Jan 15, 20254.19254.22004.15004.22004.22001,446
Jan 14, 20254.21254.23004.21254.22004.2200700
Jan 13, 20254.12004.14004.05504.10654.106525,032
Jan 10, 20254.18004.21504.13004.19604.19605,099
Jan 9, 20254.22504.26004.22504.26004.2600250
Jan 8, 20254.04154.06954.00504.06954.069525,023
Jan 7, 20254.15254.28004.15054.24004.24006,363
Jan 6, 20254.56204.61654.51054.51054.510511,214
Jan 3, 20254.43154.60004.43154.59054.590513,505
Jan 2, 20254.23254.29604.22154.29604.29601,806
Dec 30, 20244.27954.28004.25004.27954.27952,300
Dec 27, 20244.21004.31254.20054.24654.24658,718
Dec 23, 20243.88053.92453.88053.90003.90009,438
Dec 20, 20243.91103.91503.84803.88003.88003,790
Dec 19, 20243.81653.81653.77103.77103.7710400
Dec 18, 20243.74603.80003.74203.74503.7450621
Dec 17, 20243.70003.70003.66003.69953.69952,187
Dec 16, 20243.72553.75403.70103.70103.7010742
Dec 13, 20243.85003.89003.82503.83653.8365551
Dec 12, 20243.89003.89003.82503.82503.82502,937
Dec 11, 20243.74003.74903.69903.72003.72003,480
Dec 10, 20243.75003.84403.75003.79003.79005,882
Dec 9, 20243.66003.94003.66003.94003.940015,429
Dec 6, 20243.56603.62003.56603.59503.59506,946
Dec 5, 20243.58003.58003.57003.58003.5800130
Dec 4, 20243.52053.55403.50503.52503.52504,050
Dec 3, 20243.54403.57003.52003.52003.52004,717
Dec 2, 20243.44003.49503.44003.49003.49007,096
Nov 29, 20243.36303.42003.36303.42003.42003,265
Nov 28, 20243.38003.38003.36953.36953.369529
Nov 27, 20243.39203.41053.39203.41053.4105-
Nov 26, 20243.33003.33003.27103.30003.30001,870
Nov 25, 20243.45003.49003.44003.44003.44006,504
Nov 22, 20243.49003.49503.48003.48003.48003,505
Nov 21, 20243.42003.43503.40303.40553.40555,500
Nov 20, 20243.37003.40003.37003.38053.3805282
Nov 19, 20243.38003.47003.38003.43003.43003,351
Nov 18, 20243.49003.59003.49003.59003.590011,839
Nov 15, 20243.38053.40203.38053.40203.40203,592
Nov 14, 20243.38003.42003.38003.39003.3900222
Nov 13, 20243.48503.50003.47153.47503.47503,554
Nov 12, 20243.45003.45003.40503.41953.41955,427
Nov 11, 20243.51053.51053.49553.50053.5005702
Nov 8, 20243.41003.41803.31103.31103.31103,880
Nov 7, 20243.32503.41003.32503.41003.410010,927
Nov 6, 20243.29003.29503.18203.25003.250021,942
Nov 5, 20243.27953.33003.27953.30003.30001,936
Nov 4, 20243.21053.22153.19503.19503.19505,436
Nov 1, 20243.19803.25053.19803.22703.22708,421
Oct 31, 20243.16103.16953.13153.15003.15009,767
Oct 30, 20243.08753.08753.07053.07053.07051,094
Oct 29, 20243.05153.10003.05153.06503.065012,064
Oct 28, 20243.04953.05053.02303.05003.05001,782
Oct 25, 20243.08203.08203.05003.05353.053519,035
Oct 24, 20243.00603.01652.98102.98102.98101,719
Oct 23, 20243.05003.05053.01053.01053.010552,677
Oct 22, 20242.87602.87602.87602.87602.8760-
Oct 21, 20242.88002.88902.85002.85002.850012,251
Oct 18, 20242.85202.89002.85202.87702.877035,384
Oct 17, 20242.77302.77302.71502.72452.7245100
Oct 16, 20242.71052.71052.69552.69552.6955-
Oct 15, 20242.76052.76052.67852.69002.69001,450
Oct 14, 20242.76952.77102.75752.76002.76002,549
Oct 11, 20242.77602.77602.74052.76252.76253,418
Oct 10, 20242.81052.81052.76452.77452.77454,691
Oct 9, 20242.81052.81052.70502.79852.798511,627
Oct 8, 20242.83502.83502.70052.79002.790029,312
Oct 7, 20243.03303.04203.01803.04203.042010,308
Oct 4, 20242.82852.86052.82852.86052.86051,784
Oct 3, 20242.79002.82202.78052.78052.7805979
Oct 2, 20242.76402.79452.72352.72352.72358,600
Oct 1, 20242.52102.59802.52102.59802.59801,650
Sep 30, 20242.62052.62052.56552.56552.56551,216
Sep 27, 20242.52302.53952.52302.53552.535513,510
Sep 26, 20242.40052.50802.40052.50002.50006,996
Sep 25, 20242.36052.40052.36052.40052.40051,210
Sep 24, 20242.44102.54902.44102.54902.54902,740
Sep 23, 20242.34052.39202.34052.39202.392010,185
Sep 20, 20242.27402.27402.27052.27052.2705806
Sep 19, 20242.26902.26902.26752.26752.2675-
Sep 18, 20242.23002.23002.23002.23002.2300-
Sep 17, 20242.23802.24202.23802.24202.24201,400
Sep 16, 20242.20702.21452.20652.20952.209595
Sep 13, 20242.22902.22902.20852.21052.210580
Sep 12, 20242.20802.20802.18302.18302.1830-
Sep 11, 20242.18152.18152.18152.18152.1815-
Sep 10, 20242.14652.14652.14302.14302.1430-
Sep 9, 20242.10952.14102.10952.14102.1410100
Sep 6, 20242.12102.12102.09502.09502.095023,600
Sep 5, 20242.12552.13652.12552.13652.1365-
Sep 4, 20242.15352.16052.15352.16052.1605-
Sep 3, 20242.20052.20752.19602.19602.19601,000
Sep 2, 20242.22052.22052.20202.20202.2020-
Aug 30, 20242.25052.26502.22552.22552.225533,140
Aug 29, 20242.15552.17052.15552.17052.1705-
Aug 28, 20242.16052.16052.16052.16052.1605-
Aug 27, 20242.14652.14652.14152.14152.1415-
Aug 26, 20242.12202.13202.11352.11352.11351,100
Aug 23, 20242.15602.15752.15602.15752.1575-
Aug 22, 20242.16702.18952.15602.15602.15602,285
Aug 21, 20241.99281.99281.99281.99281.9928-
Aug 20, 20242.03552.04552.03552.04552.0455100
Aug 19, 20242.04252.04252.04102.04102.04101,000
Aug 16, 20242.03152.03152.01102.01102.01101,030
Aug 15, 20241.98081.98081.98081.98081.9808-
Aug 14, 20241.96501.97641.95021.95021.9502775
Aug 13, 20241.95301.98701.95301.98701.98704,358
Aug 12, 20241.92341.92341.92341.92341.9234-
Aug 9, 20241.91021.91021.91021.91021.91025,000
Aug 8, 20241.85741.87041.85741.87041.870430
Aug 7, 20241.87021.87021.86981.87021.87022,850
Aug 6, 20241.83521.87001.83521.87001.87001,706
Aug 5, 20241.84021.86141.70521.83861.838613,456
Aug 2, 20241.88261.90021.84981.86141.861468,188
Aug 1, 20241.97041.97041.97041.97041.9704-
Jul 31, 20241.98741.99981.98741.99381.99382,550
Jul 30, 20241.92521.92521.92521.92521.92521,300
Jul 29, 20241.97641.97641.97041.97041.9704125
Jul 26, 20241.94021.94941.93041.94941.94945,376
Jul 25, 20241.91021.91021.91021.91021.9102-
Jul 24, 20241.96021.96021.94721.94721.9472100
Jul 23, 20241.98861.98861.98861.98861.9886-
Jul 22, 20242.01202.01202.01202.01202.0120-
Jul 19, 20241.92541.93301.92541.93301.93301,000
Jul 18, 20241.98001.98001.96801.96801.9680120
Jul 17, 20241.98981.98981.95521.95521.95521,100
Jul 16, 20241.90701.90701.90701.90701.9070132
Jul 15, 20241.95201.95201.92421.92421.9242495
Jul 12, 20241.97481.98021.97481.98021.9802550
Jul 11, 20241.96021.97781.95941.97781.97781,771
Jul 10, 20241.89381.90881.89381.90421.90426,000
Jul 9, 20241.93621.93621.93621.93621.9362-
Jul 8, 20241.93021.94801.93021.94801.9480641
Jul 5, 20241.96261.97321.95321.95321.9532255
Jul 4, 20242.00052.00052.00052.00052.0005-
Jul 3, 20242.01902.01902.00702.00702.0070300
Jul 2, 20241.96141.96141.96141.96141.9614-
Jul 1, 20241.96201.96981.96201.96981.96985
Jun 28, 20241.98981.98981.98981.98981.989815
Jun 27, 20241.98021.99641.97981.97981.9798110,252
Jun 26, 20242.11802.11802.11802.11802.1180-
Jun 25, 20242.11602.11602.11252.11252.1125147
Jun 24, 20242.12002.15052.12002.14002.14001,150
Jun 21, 20242.16052.16052.15902.15902.159020
Jun 20, 20242.19052.20902.18552.19002.19003,330
Jun 19, 20242.19502.20952.19252.19252.1925220
Jun 18, 20242.06352.08402.06352.07652.07653,017
Jun 17, 20242.07052.07052.05802.07002.0700350
Jun 14, 20242.06452.07602.06202.06202.06206
Jun 13, 20242.05502.08552.05502.07052.07052,300
Jun 12, 20242.03552.03551.99002.02052.020519,710
Jun 11, 20242.04652.04652.04652.04652.0465-
Jun 10, 20242.06902.06902.06052.06052.06055,400
Jun 7, 20242.04552.04552.02052.02052.02052,000
Jun 6, 20242.11052.11052.10552.10552.10552,000
Jun 5, 20242.08252.08252.08252.08252.0825-
Jun 4, 20242.08252.08252.08252.08252.0825-
Jun 3, 20242.09552.10902.09552.10552.1055880
May 31, 20242.08552.08552.04302.04302.0430100
May 30, 20242.07702.10202.07702.09802.09801,150
May 29, 20242.09102.09102.08702.08702.0870629
May 28, 20242.13652.13652.10502.10502.1050302
May 27, 20242.15052.17952.15052.17552.17551,400
May 24, 20242.15802.15802.14152.14752.1475363
May 23, 20242.22752.25352.21302.25352.25354,345
May 22, 20242.29152.29702.28302.28302.28301,672
May 21, 20242.26452.27852.26452.27852.27852,500
May 20, 20242.33052.33052.32602.32602.32601,700
May 17, 20242.35352.35352.33102.33102.33104,300
May 16, 20242.33702.33702.32902.32902.3290250
May 15, 20242.29852.33752.29852.33752.33752,760
May 14, 20242.38652.38652.28002.32202.322031,921
May 13, 20242.29052.33452.29052.33452.33456,550
May 10, 20242.28652.32452.28652.32452.32457,129
May 9, 20242.28052.30502.28052.30502.305035
May 8, 20242.26552.27702.26552.27402.274010,550
May 7, 20242.14202.14202.13152.13152.13152,139
May 6, 20242.15102.15952.14852.15052.150521,152
May 3, 20242.15352.18252.15352.18252.182515,272
May 2, 20242.09902.17552.09902.17552.17551,320
Apr 30, 20242.07352.08102.07352.08102.08102,750
Apr 29, 20242.08902.10702.07452.10552.105511,717
Apr 26, 20242.06252.07952.05952.07652.076510,300
Apr 25, 20241.97021.97801.97021.97801.9780150
Apr 24, 20241.97521.99981.97521.99981.99981,339
Apr 23, 20241.93701.95081.93701.95081.95085,141
Apr 22, 20241.87021.90781.87021.90781.90784,000
Apr 19, 20241.87521.91981.87521.90021.900218,208
Apr 18, 20241.94621.95981.94621.95981.9598437
Apr 17, 20241.93101.96981.93101.95041.95041,002
Apr 16, 20241.92021.92021.90021.90981.90981,005
Apr 15, 20241.96501.97981.96501.97681.976812,400
Apr 12, 20241.96821.98601.94981.94981.949813,025
Apr 11, 20241.89021.92981.89021.91081.91082,140
Apr 10, 20241.87301.88101.87301.88101.88102,000
Apr 9, 20241.87521.88981.87521.88401.884010,500
Apr 8, 20241.82921.83861.82921.83861.83866,743
Apr 5, 20241.83281.85821.83281.85821.8582400
Apr 4, 20241.84021.87321.83761.87321.87322,478

Related Tickers

APC.DE Apple Inc.
177.00
-4.43%
 
005930.KS Samsung Electronics Co., Ltd.
56,100.00
-2.60%
 
SONY Sony Group Corporation
21.82
-6.67%
 
AAPL Apple Inc.
188.38
-7.29%