Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Xiaomi Corporation (3CP.SG)

Compare
4.9960
-0.0640
(-1.26%)
As of 1:53:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20255.11505.15504.95104.99604.996055,434
Apr 9, 20254.78955.14004.60005.06005.0600105,595
Apr 8, 20254.46004.65454.32004.39704.3970189,630
Apr 7, 20254.35054.58904.22204.23204.2320383,799
Apr 4, 20255.30005.35004.61004.94004.9400113,386
Apr 3, 20255.41605.42905.21005.39905.399074,109
Apr 2, 20255.39605.39605.18405.20005.200091,395
Apr 1, 20255.58205.59005.13005.43705.4370305,130
Mar 31, 20255.73105.88005.70505.86805.8680181,025
Mar 28, 20256.08006.08005.91005.91005.9100133,244
Mar 27, 20256.20906.23306.09006.09006.090063,753
Mar 26, 20256.44906.48006.39006.47506.475045,640
Mar 25, 20256.39106.40006.33606.38006.380035,234
Mar 24, 20256.69006.81106.41006.43306.433099,428
Mar 21, 20256.51906.57106.42406.54806.548045,569
Mar 20, 20256.70406.72406.46206.67906.679091,502
Mar 19, 20256.80306.92006.75406.86206.862049,703
Mar 18, 20256.78107.33906.78107.05807.0580232,067
Mar 17, 20256.52906.89906.52906.89906.8990122,398
Mar 14, 20256.38106.43906.33506.37106.371081,416
Mar 13, 20256.21906.34006.20106.24606.246041,948
Mar 12, 20256.16906.22006.08106.16106.161052,608
Mar 11, 20256.27106.40106.27106.40006.4000113,737
Mar 10, 20256.31006.31006.06106.06106.0610178,154
Mar 7, 20256.37706.38906.27506.34406.344049,156
Mar 6, 20256.54806.59806.40006.44506.445084,985
Mar 5, 20256.49906.66406.40306.59606.596040,929
Mar 4, 20256.22006.27205.93306.22106.2210207,759
Mar 3, 20256.20306.34105.85005.95005.9500297,040
Feb 28, 20256.30006.58506.30006.45006.4500214,780
Feb 27, 20256.61107.13906.47006.91006.9100393,305
Feb 26, 20256.90506.98706.87506.94106.9410187,990
Feb 25, 20256.43206.66506.43206.49706.497079,328
Feb 24, 20256.37406.39306.13906.13906.1390104,163
Feb 21, 20256.31006.44606.30706.42306.4230111,144
Feb 20, 20256.12006.32606.04106.23006.2300121,059
Feb 19, 20256.07106.32306.04906.24806.2480255,537
Feb 18, 20255.81506.00005.81506.00006.0000143,960
Feb 17, 20255.50005.56005.48605.53605.536030,748
Feb 14, 20255.45805.47005.35905.37705.377084,911
Feb 13, 20255.23405.31605.08405.27505.2750181,288
Feb 12, 20255.42805.54505.42805.51005.510041,480
Feb 11, 20255.34905.39405.27705.36105.3610133,591
Feb 10, 20255.46105.59705.43905.54705.5470145,553
Feb 7, 20255.24905.33605.21605.29005.290063,572
Feb 6, 20254.97655.06504.97655.03005.030054,338
Feb 5, 20254.89954.93054.84954.93054.930563,253
Feb 4, 20254.87054.99954.87054.95204.9520103,548
Feb 3, 20254.74654.86954.71604.84254.842583,902
Jan 31, 20255.11905.11904.85004.89454.894564,810
Jan 30, 20255.03405.13705.03405.13005.130052,386
Jan 29, 20254.89655.15504.89655.01805.0180187,121
Jan 28, 20254.69954.88804.66954.88804.888060,442
Jan 27, 20254.54104.62604.47804.58954.589540,085
Jan 24, 20254.52054.52704.46204.50654.506583,892
Jan 23, 20254.23554.29104.22404.22404.22408,789
Jan 22, 20254.37054.41454.34104.41354.413516,536
Jan 21, 20254.42154.47004.38004.43554.435526,616
Jan 20, 20254.34904.35904.30604.33254.332533,146
Jan 17, 20254.33054.42104.32104.40104.401059,270
Jan 16, 20254.25354.32354.21304.27954.27956,741
Jan 15, 20254.17554.21504.15204.17154.171518,782
Jan 14, 20254.19904.24804.19904.23454.23454,033
Jan 13, 20254.10954.14204.08054.09054.090524,010
Jan 10, 20254.18354.19004.12654.14004.140011,490
Jan 9, 20254.25404.28054.20254.26304.263018,808
Jan 8, 20254.02104.09004.00804.02654.026546,436
Jan 7, 20254.16204.29754.16204.23904.2390128,221
Jan 6, 20254.55954.59054.50004.50104.5010180,683
Jan 3, 20254.44404.60654.44404.56054.5605161,632
Jan 2, 20254.23254.29654.21604.28004.2800108,351
Dec 30, 20244.26054.29004.25004.26954.269561,455
Dec 27, 20244.18804.29004.18804.29004.2900164,443
Dec 23, 20243.89903.95003.88503.92403.924030,537
Dec 20, 20243.91003.91903.82503.90953.909578,538
Dec 19, 20243.81953.81953.77003.77503.775016,640
Dec 18, 20243.75203.79153.74053.77953.77957,128
Dec 17, 20243.74803.75353.65203.70753.70755,652
Dec 16, 20243.74803.75353.70003.70153.701525,872
Dec 13, 20243.85253.87853.80203.83653.836530,407
Dec 12, 20243.87953.89403.81003.87453.874518,841
Dec 11, 20243.72553.76203.70203.76203.762025,070
Dec 10, 20243.78003.85153.77203.78503.785059,314
Dec 9, 20243.66203.97953.66203.88453.8845183,619
Dec 6, 20243.58153.61453.57153.61003.610023,563
Dec 5, 20243.58753.59453.56753.57953.579532,219
Dec 4, 20243.57353.57353.50853.53103.531037,237
Dec 3, 20243.55003.56153.52003.53853.5385104,033
Dec 2, 20243.44153.51503.44153.47203.472015,454
Nov 29, 20243.35553.40453.35303.40453.40452,301
Nov 28, 20243.38053.38053.37003.37653.376511,414
Nov 27, 20243.39053.45103.39053.43003.430061,184
Nov 26, 20243.33103.34353.26503.29153.291594,645
Nov 25, 20243.45953.49153.43503.45503.455011,326
Nov 22, 20243.49253.50003.46653.50003.500027,847
Nov 21, 20243.41953.43603.40703.43603.436010,926
Nov 20, 20243.38003.43453.37753.37753.377522,590
Nov 19, 20243.39103.50553.39103.46953.469573,967
Nov 18, 20243.49953.58703.49953.58053.580548,292
Nov 15, 20243.39953.41603.38203.38203.382029,817
Nov 14, 20243.38653.40953.38203.40953.40952,738
Nov 13, 20243.48953.53803.47453.47703.477019,507
Nov 12, 20243.44853.44853.36853.38303.3830119,502
Nov 11, 20243.51203.51903.49003.49003.4900109,187
Nov 8, 20243.40653.41403.31103.31103.311069,169
Nov 7, 20243.31903.39953.29803.39953.399539,547
Nov 6, 20243.29003.33003.17603.25353.2535220,213
Nov 5, 20243.28503.32953.27703.29603.296053,937
Nov 4, 20243.22003.22653.20003.21653.216598,383
Nov 1, 20243.20303.25803.20303.22903.229028,781
Oct 31, 20243.15253.16953.13053.13053.130552,945
Oct 30, 20243.09053.09053.06203.06203.062017,278
Oct 29, 20243.05203.10253.05203.06103.061046,641
Oct 28, 20243.04503.07803.02003.04003.040089,488
Oct 25, 20243.10003.10003.04803.05053.0505136,756
Oct 24, 20243.01853.02702.95902.95902.959033,044
Oct 23, 20243.05103.05953.00103.00103.001082,020
Oct 22, 20242.88052.92952.83502.92902.929025,960
Oct 21, 20242.88052.90702.83502.83502.835030,529
Oct 18, 20242.86002.92152.86002.87102.8710125,341
Oct 17, 20242.77002.77102.71202.71202.71209,550
Oct 16, 20242.71052.71052.69402.70402.70401,860
Oct 15, 20242.76052.76052.64452.66002.660079,830
Oct 14, 20242.76952.78252.75502.76002.76009,613
Oct 11, 20242.78852.80202.74102.80202.802016,440
Oct 10, 20242.81952.81952.75002.75752.757540,509
Oct 9, 20242.81652.81652.70452.78202.782056,770
Oct 8, 20242.82352.86402.70402.75852.7585133,836
Oct 7, 20243.03403.08003.01103.08003.0800138,380
Oct 4, 20242.82752.88052.80652.81702.817099,676
Oct 3, 20242.80402.83052.75052.78202.782071,709
Oct 2, 20242.76652.81952.71652.74952.7495194,481
Oct 1, 20242.53752.63952.51502.63952.639562,990
Sep 30, 20242.61302.61302.53052.53802.538075,154
Sep 27, 20242.48502.54452.48502.50352.503527,612
Sep 26, 20242.41552.52802.41552.52252.522565,865
Sep 25, 20242.36352.40002.35002.40002.400020,038
Sep 24, 20242.44052.55852.43502.55852.5585100,109
Sep 23, 20242.33202.39752.33202.39152.391527,415
Sep 20, 20242.27602.28452.26102.26152.2615350
Sep 19, 20242.27252.28752.27052.27502.275021,936
Sep 18, 20242.23152.24002.23002.24002.24008,920
Sep 17, 20242.23002.24552.21452.21452.214513,295
Sep 16, 20242.20552.21452.20552.20952.20959,245
Sep 13, 20242.21452.22002.20052.20052.200528,192
Sep 12, 20242.20402.20402.18102.19452.194522,700
Sep 11, 20242.18302.21902.18302.21902.219012,647
Sep 10, 20242.14552.15502.14552.15102.1510110
Sep 9, 20242.10652.15002.10652.15002.15001,130
Sep 6, 20242.12102.12102.08052.08552.085540,522
Sep 5, 20242.12052.13952.12052.12202.12203,045
Sep 4, 20242.15652.16952.13302.15102.15102,722
Sep 3, 20242.20052.21752.19402.19402.19401,700
Sep 2, 20242.22202.22202.19102.19752.19754,200
Aug 30, 20242.25052.25052.23952.23952.239524,990
Aug 29, 20242.15552.17952.15552.17102.17107,785
Aug 28, 20242.16052.16352.15452.15452.15459,928
Aug 27, 20242.14752.16952.14752.16952.169536,755
Aug 26, 20242.12252.14002.11202.11502.11508,655
Aug 23, 20242.16302.16402.16302.16402.16406,320
Aug 22, 20242.16702.20002.16452.18452.184535,600
Aug 21, 20242.00502.10052.00502.09052.090517,600
Aug 20, 20242.03552.06952.02502.06952.069510,996
Aug 19, 20242.04052.06852.04052.06852.06859,669
Aug 16, 20242.03252.03252.00902.01852.01851,474
Aug 15, 20241.97962.02451.97962.02452.024512,210
Aug 14, 20241.96501.96881.95001.95001.95007,430
Aug 13, 20241.95561.99521.95561.99441.994411,401
Aug 12, 20241.94681.95381.91481.91481.91486,971
Aug 9, 20241.91981.92881.90001.90001.900018,865
Aug 8, 20241.85521.88981.85021.88981.889814,300
Aug 7, 20241.87021.87021.84621.84621.8462750
Aug 6, 20241.83321.84781.83141.83141.83143,790
Aug 5, 20241.84021.85981.70201.80001.8000415,080
Aug 2, 20241.89021.89961.84521.86521.865223,415
Aug 1, 20241.96481.97881.96021.96021.96027,035
Jul 31, 20241.99062.00101.95821.95821.958223,255
Jul 30, 20241.92521.93481.92041.92041.9204750
Jul 29, 20241.97701.98401.95181.95181.95183,500
Jul 26, 20241.94021.94721.91501.91501.91501,600
Jul 25, 20241.91021.91021.90541.90541.90541,500
Jul 24, 20241.96021.96021.93821.93821.93826,965
Jul 23, 20241.98622.00951.98622.00952.00952,670
Jul 22, 20242.01252.02952.00202.02952.029515,300
Jul 19, 20241.92801.94981.92201.93021.93028,060
Jul 18, 20241.98021.99481.97421.99021.99025,550
Jul 17, 20241.97481.97481.92241.94001.940028,900
Jul 16, 20241.91981.92981.91021.91061.910628,803
Jul 15, 20241.94021.95421.89761.91981.919839,102
Jul 12, 20241.98021.99921.98021.98401.98406,850
Jul 11, 20241.96021.98661.96021.98661.98664,045
Jul 10, 20241.89161.91381.89041.90401.904030,125
Jul 9, 20241.93721.94901.91841.94901.949029,025
Jul 8, 20241.93061.94201.92981.93401.934014,651
Jul 5, 20241.98261.98261.96001.96281.962878,838
Jul 4, 20241.99302.01301.99302.01302.0130500
Jul 3, 20242.02952.03152.01702.01702.017014,235
Jul 2, 20241.96221.99041.96221.98601.98607,018
Jul 1, 20241.96021.96981.95201.95221.952226,970
Jun 28, 20241.97541.99101.97221.97641.97648,580
Jun 27, 20241.98022.00201.97401.97401.974092,083
Jun 26, 20242.11802.13002.11702.11952.11955,800
Jun 25, 20242.11602.12402.11602.12402.12402,700
Jun 24, 20242.11952.16002.11952.16002.16002,265
Jun 21, 20242.15252.18952.15252.16002.16008,800
Jun 20, 20242.21002.21002.18052.18052.180524,090
Jun 19, 20242.18552.20402.18452.18802.188022,300
Jun 18, 20242.06352.07502.06352.06502.06508,620
Jun 17, 20242.06852.08152.06152.08152.081512,970
Jun 14, 20242.06352.06552.04452.04852.04858,229
Jun 13, 20242.04852.09952.04852.06502.065031,820
Jun 12, 20242.03552.05152.00202.03452.034552,920
Jun 11, 20242.05052.05652.04002.04002.04001,500
Jun 10, 20242.05602.08602.05502.08602.086017,088
Jun 7, 20242.05902.07352.05302.06052.06053,817
Jun 6, 20242.11402.11452.10302.10302.103013,848
Jun 5, 20242.08402.10452.08052.10452.10456,270
Jun 4, 20242.09352.09652.06252.09002.090015,895
Jun 3, 20242.10952.15002.09102.10102.101069,598
May 31, 20242.08552.08552.03102.03102.031061,265
May 30, 20242.08202.10002.08152.10002.100015,635
May 29, 20242.09102.10002.07452.08952.08958,947
May 28, 20242.13652.13952.11202.11202.112055,815
May 27, 20242.14752.19052.14752.19052.190516,127
May 24, 20242.15552.15852.14002.14002.140089,400
May 23, 20242.22302.27902.19202.19202.192049,874
May 22, 20242.29502.29502.27802.27802.278027,059
May 21, 20242.26052.27902.24552.26202.262058,274
May 20, 20242.34002.34202.32602.34202.342013,450
May 17, 20242.35952.37652.32202.34602.346052,220
May 16, 20242.36002.36202.32502.34352.343542,265
May 15, 20242.31202.34602.31202.33102.331037,051
May 14, 20242.37002.38952.24252.33452.3345158,535
May 13, 20242.31302.33852.29202.33852.338586,501
May 10, 20242.29902.32402.29702.30602.306039,618
May 9, 20242.29652.32002.28502.32002.3200120,274
May 8, 20242.27202.28502.25152.27402.2740134,810
May 7, 20242.13202.14202.12052.13902.139056,340
May 6, 20242.12352.16652.12352.16652.1665115,873
May 3, 20242.16752.19852.15002.19852.1985129,379
May 2, 20242.09852.17652.08552.16952.169543,232
Apr 30, 20242.07302.08252.05802.07002.070044,732
Apr 29, 20242.08502.11052.07002.11052.1105181,723
Apr 26, 20242.06402.08702.06202.07952.079527,337
Apr 25, 20241.95941.99021.95941.98981.989824,508
Apr 24, 20241.97521.99961.94921.94921.94922,660
Apr 23, 20241.93641.95681.92801.95681.956823,630
Apr 22, 20241.88841.90981.88221.90981.90986,755
Apr 19, 20241.88641.91741.86781.88641.886461,617
Apr 18, 20241.94621.98161.92641.92821.928212,402
Apr 17, 20241.93081.96981.93081.94181.941816,840
Apr 16, 20241.90521.93761.89101.90981.909818,038
Apr 15, 20241.96021.98181.94721.98181.981814,814
Apr 12, 20241.94181.99781.93061.94161.941632,192
Apr 11, 20241.90001.92701.88161.90981.909810,500
Apr 10, 20241.88721.89101.86101.86101.86106,933

Related Tickers

APC.F Apple Inc.
173.88
-4.29%
 
6758.T Sony Group Corporation
3,527.00
+13.52%
 
SONY Sony Group Corporation
22.97
+7.74%
 
AAPL Apple Inc.
198.85
+15.33%