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

Xiaomi Corp (3CP.MU)

Compare
6.17
+0.27
+(4.50%)
At close: March 4 at 9:24:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.000.000.006.176.17-
Mar 3, 20256.146.365.905.915.91218,689
Feb 28, 20256.306.586.306.516.5135,334
Feb 27, 20256.627.126.557.127.1258,286
Feb 26, 20256.956.996.856.926.9240,921
Feb 25, 20256.476.606.476.596.5966,111
Feb 24, 20256.336.406.156.166.1626,373
Feb 21, 20256.276.456.276.406.4032,258
Feb 20, 20256.156.306.016.216.2163,307
Feb 19, 20256.056.346.056.226.2222,266
Feb 18, 20255.816.005.816.006.0086,789
Feb 17, 20255.485.555.485.525.5222,137
Feb 14, 20255.445.475.355.415.4136,982
Feb 13, 20255.155.315.155.265.2623,267
Feb 12, 20255.355.555.355.525.523,618
Feb 11, 20255.365.395.285.355.3523,745
Feb 10, 20255.455.565.455.505.5057,994
Feb 7, 20255.225.325.225.265.2614,336
Feb 6, 20254.955.124.955.125.125,360
Feb 5, 20254.884.904.884.904.90500
Feb 4, 20254.894.994.894.994.992,775
Feb 3, 20254.764.834.724.834.8333,575
Jan 31, 20255.105.134.904.904.9021,050
Jan 30, 20255.005.125.005.125.121,055
Jan 29, 20254.905.174.905.035.0315,717
Jan 28, 20254.674.884.674.884.8814,353
Jan 27, 20254.524.594.484.584.583,829
Jan 24, 20254.504.504.474.504.5014,250
Jan 23, 20254.214.294.214.244.24879
Jan 22, 20254.354.394.354.354.358,950
Jan 21, 20254.414.474.404.404.401,052
Jan 20, 20254.354.374.324.374.375,340
Jan 17, 20254.324.474.324.474.471,040
Jan 16, 20254.244.284.244.254.251,900
Jan 15, 20254.154.154.154.154.15-
Jan 14, 20254.204.254.204.224.224,221
Jan 13, 20254.104.144.074.084.086,711
Jan 10, 20254.184.224.134.134.131,420
Jan 9, 20254.184.294.184.294.298,000
Jan 8, 20254.034.074.014.074.074,450
Jan 7, 20254.104.294.104.264.2611,894
Jan 6, 20254.544.604.524.524.527,021
Jan 3, 20254.434.604.434.574.5713,216
Jan 2, 20254.224.284.224.284.2817,514
Dec 30, 20244.254.304.254.254.2510,620
Dec 27, 20244.194.294.194.224.227,057
Dec 23, 20243.903.953.883.953.956,871
Dec 20, 20243.943.943.823.893.898,370
Dec 19, 20243.823.823.773.783.784,790
Dec 18, 20243.693.803.693.773.77609
Dec 17, 20243.683.703.653.673.672,350
Dec 16, 20243.753.753.703.703.70634
Dec 13, 20243.843.853.813.813.815,427
Dec 12, 20243.863.893.833.843.844,990
Dec 11, 20243.723.763.713.763.764,850
Dec 10, 20243.803.843.793.803.801,933
Dec 9, 20243.643.943.643.903.9076,915
Dec 6, 20243.583.623.583.623.62992
Dec 5, 20243.573.573.573.573.571,000
Dec 4, 20243.493.563.493.543.544,281
Dec 3, 20243.553.563.523.533.5315,087
Dec 2, 20243.443.483.443.463.4620,830
Nov 29, 20243.353.403.353.403.401,500
Nov 28, 20243.383.383.373.373.371,826
Nov 27, 20243.403.463.403.413.41585
Nov 26, 20243.353.353.273.313.3119,736
Nov 25, 20243.433.513.433.453.456,175
Nov 22, 20243.493.503.483.503.502,720
Nov 21, 20243.423.473.403.413.417,858
Nov 20, 20243.373.443.373.383.38611
Nov 19, 20243.383.493.383.433.435,347
Nov 18, 20243.483.583.483.553.5527,437
Nov 15, 20243.383.433.383.433.432,400
Nov 14, 20243.383.413.373.393.39700
Nov 13, 20243.493.503.473.503.50180
Nov 12, 20243.453.453.373.403.4045,837
Nov 11, 20243.523.523.493.523.526,955
Nov 8, 20243.413.433.313.313.314,144
Nov 7, 20243.323.363.313.363.3619,150
Nov 6, 20243.283.313.183.263.2667,333
Nov 5, 20243.283.313.283.313.31160
Nov 4, 20243.233.233.203.213.2115,367
Nov 1, 20243.203.243.193.233.237,717
Oct 31, 20243.163.183.143.153.1520,799
Oct 30, 20243.073.093.073.083.0820,996
Oct 29, 20243.053.103.053.083.087,314
Oct 28, 20243.033.053.023.043.04301
Oct 25, 20243.083.083.053.063.063,964
Oct 24, 20243.013.012.982.982.9839,650
Oct 23, 20243.033.043.003.003.0029,121
Oct 22, 20242.872.932.872.932.938,404
Oct 21, 20242.872.892.852.852.855,202
Oct 18, 20242.712.902.712.872.8740,422
Oct 17, 20242.782.782.712.712.714,208
Oct 16, 20242.702.712.682.702.703,885
Oct 15, 20242.762.762.672.672.6728,339
Oct 14, 20242.752.782.752.782.7852,250
Oct 11, 20242.772.802.762.802.80181
Oct 10, 20242.822.822.772.772.776,655
Oct 9, 20242.792.802.702.802.8017,065
Oct 8, 20243.043.042.702.812.8129,894
Oct 7, 20243.033.063.013.043.0420,305
Oct 4, 20242.812.872.812.872.878,106
Oct 3, 20242.802.802.752.782.782,250
Oct 2, 20242.792.802.722.722.7245,986
Oct 1, 20242.522.602.522.602.6063,770
Sep 30, 20242.632.632.572.572.571,885
Sep 27, 20242.512.542.512.532.537,014
Sep 26, 20242.402.522.402.502.5028,408
Sep 25, 20242.362.412.362.412.4112,580
Sep 24, 20242.442.502.442.502.5020,731
Sep 23, 20242.322.402.322.402.402,730
Sep 20, 20242.272.272.272.272.27-
Sep 19, 20242.272.282.262.282.285,703
Sep 18, 20242.232.242.232.242.247,722
Sep 17, 20242.242.242.242.242.245,644
Sep 16, 20242.212.212.192.212.212,165
Sep 13, 20242.222.222.212.212.219,280
Sep 12, 20242.212.212.182.192.1920,717
Sep 11, 20242.182.202.182.202.202,291
Sep 10, 20242.152.172.142.142.1460
Sep 9, 20242.112.152.112.142.14231
Sep 6, 20242.122.122.092.102.1048,495
Sep 5, 20242.132.142.132.142.14550
Sep 4, 20242.152.172.142.162.161,400
Sep 3, 20242.202.202.202.202.20-
Sep 2, 20242.222.222.202.202.20-
Aug 30, 20242.262.272.232.232.2312,584
Aug 29, 20242.162.182.162.182.186,470
Aug 28, 20242.162.162.162.162.16-
Aug 27, 20242.152.162.142.142.14400
Aug 26, 20242.122.132.112.112.1111,125
Aug 23, 20242.162.172.162.172.175,131
Aug 22, 20242.172.172.172.172.1710,800
Aug 21, 20242.002.102.002.102.1010,828
Aug 20, 20242.042.042.032.032.03200
Aug 19, 20242.052.062.052.052.051,885
Aug 16, 20242.022.022.002.002.00200
Aug 15, 20241.982.001.982.002.005,100
Aug 14, 20241.991.991.991.991.99250
Aug 13, 20241.961.991.961.991.991,500
Aug 12, 20241.921.931.911.921.92660
Aug 9, 20241.901.901.901.901.90-
Aug 8, 20241.861.861.861.861.86-
Aug 7, 20241.871.871.851.851.85400
Aug 6, 20241.831.871.831.841.841,560
Aug 5, 20241.841.841.711.801.804,371
Aug 2, 20241.891.891.881.881.887,926
Aug 1, 20241.971.971.971.971.97-
Jul 31, 20241.991.991.971.971.9714,150
Jul 30, 20241.931.931.931.931.93270
Jul 29, 20241.981.981.981.981.98-
Jul 26, 20241.911.941.911.941.949,110
Jul 25, 20241.911.911.911.911.91300
Jul 24, 20241.961.961.961.961.96-
Jul 23, 20241.991.991.991.991.99-
Jul 22, 20242.012.042.012.042.048,959
Jul 19, 20241.931.931.931.931.93-
Jul 18, 20241.981.981.981.981.98-
Jul 17, 20241.981.981.941.941.948,168
Jul 16, 20241.911.931.911.931.937,784
Jul 15, 20241.941.951.901.901.908,697
Jul 12, 20241.972.001.972.002.0050
Jul 11, 20241.961.981.961.981.98260
Jul 10, 20241.901.911.901.911.916,474
Jul 9, 20241.941.951.921.941.944,756
Jul 8, 20241.941.941.921.921.923,340
Jul 5, 20241.971.971.951.951.952,050
Jul 4, 20242.002.001.991.991.99100
Jul 3, 20242.022.032.022.032.032,464
Jul 2, 20241.962.011.962.002.002,700
Jul 1, 20241.971.971.951.961.962,205
Jun 28, 20241.981.981.981.981.98-
Jun 27, 20241.991.991.981.981.989,585
Jun 26, 20242.122.132.112.112.1121,805
Jun 25, 20242.122.122.122.122.12-
Jun 24, 20242.102.182.102.182.18200
Jun 21, 20242.162.162.162.162.162,315
Jun 20, 20242.192.192.192.192.19-
Jun 19, 20242.182.202.182.192.191,050
Jun 18, 20242.062.082.062.082.081,000
Jun 17, 20242.072.072.072.072.071,600
Jun 14, 20242.062.062.042.042.0420
Jun 13, 20242.062.072.062.072.07200
Jun 12, 20242.042.042.002.032.0319,184
Jun 11, 20242.052.052.052.052.052,400
Jun 10, 20242.052.072.052.062.067,253
Jun 7, 20242.052.062.042.062.063,930
Jun 6, 20242.112.112.102.102.10500
Jun 5, 20242.082.082.082.082.08-
Jun 4, 20242.072.102.072.092.092,300
Jun 3, 20242.092.112.092.112.112,865
May 31, 20242.092.092.032.062.0670,975
May 30, 20242.082.082.082.082.08-
May 29, 20242.092.092.082.092.091,300
May 28, 20242.132.132.102.122.1211,123
May 27, 20242.172.182.172.182.181,251
May 24, 20242.162.172.142.162.1612,205
May 23, 20242.222.242.222.222.2210,100
May 22, 20242.292.292.282.282.28650
May 21, 20242.262.282.262.262.269,441
May 20, 20242.342.352.312.312.312,365
May 17, 20242.352.352.322.352.355,000
May 16, 20242.342.352.342.352.3518,495
May 15, 20242.322.342.322.342.346,753
May 14, 20242.392.392.252.322.3215,948
May 13, 20242.302.332.302.332.3327,459
May 10, 20242.292.322.292.322.322,000
May 9, 20242.282.342.282.342.3422,390
May 8, 20242.262.282.262.272.2722,464
May 7, 20242.132.142.132.142.147,856
May 6, 20242.142.162.142.152.152,025
May 3, 20242.152.182.152.182.182,748
May 2, 20242.112.182.112.182.182,271
Apr 30, 20242.062.082.062.082.0816,075
Apr 29, 20242.092.112.092.102.1027,760
Apr 26, 20242.072.092.072.092.092,200
Apr 25, 20241.971.981.971.981.98370
Apr 24, 20241.982.001.982.002.003,200
Apr 23, 20241.941.961.941.951.956,013
Apr 22, 20241.881.881.881.881.88-
Apr 19, 20241.881.921.871.921.923,501
Apr 18, 20241.951.951.951.951.95695
Apr 17, 20241.931.931.931.931.93-
Apr 16, 20241.931.931.911.911.91540
Apr 15, 20241.961.981.961.981.985,150
Apr 12, 20241.961.991.931.931.932,746
Apr 11, 20241.891.931.891.901.9010,790
Apr 10, 20241.871.881.861.871.87941
Apr 9, 20241.881.911.871.911.9139,337
Apr 8, 20241.831.841.831.831.833,460
Apr 5, 20241.821.861.821.861.8613,837
Apr 4, 20241.841.861.841.861.8648,800
Apr 3, 20241.871.871.851.861.866,810
Apr 2, 20241.972.011.931.941.9431,525
Mar 28, 20241.761.971.761.971.9712,140
Mar 27, 20241.751.761.751.761.7654
Mar 26, 20241.801.801.801.801.80600
Mar 25, 20241.751.761.741.761.761,400
Mar 22, 20241.731.731.731.731.73100
Mar 21, 20241.731.731.731.731.73-
Mar 20, 20241.711.711.701.711.713,900
Mar 19, 20241.761.801.751.781.787,120
Mar 18, 20241.751.791.751.761.766,050
Mar 15, 20241.701.711.701.711.712,516
Mar 14, 20241.721.731.721.721.72775
Mar 13, 20241.761.761.751.751.752,320
Mar 12, 20241.571.751.571.751.758,375
Mar 11, 20241.571.571.561.571.571,537
Mar 8, 20241.541.541.541.541.54-
Mar 7, 20241.501.511.501.511.514,967
Mar 6, 20241.521.531.521.531.53300
Mar 5, 20241.491.491.491.491.49472
Mar 4, 20241.551.551.551.551.553,850

Related Tickers

SSUN.DU Samsung Electronics Co Ltd
714.00
-2.46%
 
SSUN.F Samsung Electronics Co., Ltd.
724.00
-1.09%
 
BC94.L Samsung Electronics Co., Ltd.
911.50
-3.80%
 
ZEPP Zepp Health Corporation
2.7700
+3.36%
 
APC.DE Apple Inc.
226.85
-1.43%
 
SONY Sony Group Corporation
24.17
-1.71%
 
AAPL Apple Inc.
235.93
-0.88%