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

Frankfurt - Delayed Quote EUR

Xiaomi Corporation (3CPA.F)

26.60
-1.40
(-5.00%)
At close: April 25 at 2:45:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202527.0027.2026.6026.6026.6017
Apr 24, 202526.8028.0026.8028.0028.00370
Apr 23, 202527.2027.6026.8027.4027.402,086
Apr 22, 202525.0025.6025.0025.2025.2031
Apr 17, 202523.4024.0023.2023.2023.20748
Apr 16, 202522.8023.4022.8023.0023.00319
Apr 15, 202524.4024.8024.2024.8024.80358
Apr 14, 202524.4024.6024.4024.6024.60160
Apr 11, 202525.4025.4025.2025.2025.2020
Apr 10, 202525.2025.6024.8025.0025.001,064
Apr 9, 202523.8025.0022.8025.0025.00545
Apr 8, 202522.6023.6022.0022.4022.403,930
Apr 7, 202521.0022.4020.8021.4021.403,487
Apr 4, 202526.4026.4023.2024.2024.20740
Apr 3, 202527.2027.2026.2026.8026.80878
Apr 2, 202526.6026.6025.4026.4026.405,360
Apr 1, 202527.4028.0026.0027.0027.003,955
Mar 31, 202529.2029.4028.0029.2029.201,586
Mar 28, 202530.2030.8029.2029.2029.204,456
Mar 27, 202530.6031.2030.6030.8030.80151
Mar 26, 202532.0032.2032.0032.2032.20162
Mar 25, 202531.8031.8031.8031.8031.80-
Mar 24, 202534.0034.0032.2032.4032.401,070
Mar 21, 202532.4032.6032.4032.4032.40110
Mar 20, 202533.0033.6032.4033.6033.603,180
Mar 19, 202534.8035.4034.4034.4034.40178
Mar 18, 202533.8037.8033.8035.2035.201,994
Mar 17, 202533.0034.2032.0033.4033.404,180
Mar 14, 202531.8032.2031.8032.2032.20579
Mar 13, 202530.8031.4030.8031.4031.405
Mar 12, 202530.4030.8030.4030.8030.80105
Mar 11, 202531.6031.6031.4031.4031.40107
Mar 10, 202531.8031.8030.4031.0031.006,237
Mar 7, 202531.6032.0031.4031.4031.402,400
Mar 6, 202532.8033.2032.0032.2032.20524
Mar 5, 202532.2033.4032.2033.4033.40550
Mar 4, 202530.8031.2030.6031.0031.00961
Mar 3, 202531.6031.6029.8030.0030.004,133
Feb 28, 202531.4032.8031.4032.4032.409,338
Feb 27, 202532.4035.6032.4035.6035.601,943
Feb 26, 202534.2035.0033.8034.6034.603,044
Feb 25, 202532.0033.0032.0033.0033.001,095
Feb 24, 202531.4032.0030.8030.8030.80640
Feb 21, 202531.2032.2031.2031.6031.60697
Feb 20, 202530.8031.2030.6031.2031.20456
Feb 19, 202530.6033.0030.6031.2031.202,755
Feb 18, 202528.8030.2028.8029.8029.802,159
Feb 17, 202527.6028.0027.6028.0028.00280
Feb 14, 202527.0027.6027.0027.4027.4020,343
Feb 13, 202525.8026.4025.4025.8025.802,645
Feb 12, 202526.8027.8026.8027.6027.60879
Feb 11, 202527.0027.2026.8026.8026.804,045
Feb 10, 202527.0027.8027.0027.8027.8021,639
Feb 7, 202526.0026.8026.0026.8026.802,371
Feb 6, 202524.6025.6024.6025.2025.20102
Feb 5, 202524.2024.2024.2024.2024.20-
Feb 4, 202524.2024.2024.2024.2024.20500
Feb 3, 202523.4024.2023.4024.2024.20240
Jan 31, 202525.4026.0024.4024.4024.4020,251
Jan 30, 202524.6024.6024.6024.6024.60-
Jan 29, 202524.2025.8024.2025.4025.402,702
Jan 28, 202523.2024.4023.2024.4024.401,261
Jan 27, 202523.4023.4022.8023.0023.00129
Jan 24, 202522.4023.2022.4022.6022.601,020
Jan 23, 202521.0021.4021.0021.4021.40100
Jan 22, 202521.6022.2021.6022.2022.2020
Jan 21, 202522.0022.0022.0022.0022.005
Jan 20, 202521.4021.4021.2021.2021.20300
Jan 17, 202521.4022.2021.4022.2022.2020,374
Jan 16, 202521.0021.0021.0021.0021.00-
Jan 15, 202520.6020.6020.6020.6020.60-
Jan 14, 202520.8021.4020.8021.0021.00429
Jan 13, 202520.2020.4020.2020.4020.40600
Jan 10, 202520.6020.6020.6020.6020.60-
Jan 9, 202520.8021.4020.8021.4021.40250
Jan 8, 202520.2021.2020.2021.2021.20110
Jan 7, 202521.4021.8020.8021.8021.80332
Jan 6, 202523.0023.2022.6022.6022.601,104
Jan 3, 202522.0022.8022.0022.8022.80160
Jan 2, 202521.6021.6021.2021.4021.403,615
Dec 30, 202421.0021.6021.0021.4021.40491
Dec 27, 202420.8021.8020.8020.8020.807,685
Dec 23, 202419.3019.8019.3019.8019.80382
Dec 20, 202419.3019.9019.3019.4019.40790
Dec 19, 202418.8019.1018.8019.1019.10130
Dec 18, 202418.5018.5018.5018.5018.50-
Dec 17, 202418.1018.6018.1018.6018.60360
Dec 16, 202418.4018.4018.4018.4018.40-
Dec 13, 202419.0019.0019.0019.0019.00-
Dec 12, 202419.0019.7019.0019.7019.70755
Dec 11, 202418.3018.4018.3018.4018.40170
Dec 10, 202418.5018.5018.5018.5018.50-
Dec 9, 202418.1019.9018.1019.9019.90901
Dec 6, 202417.7017.7017.7017.7017.705
Dec 5, 202417.7017.7017.7017.7017.70-
Dec 4, 202417.5017.7017.5017.7017.705
Dec 3, 202417.5017.5017.5017.5017.50-
Dec 2, 202417.0017.0017.0017.0017.00-
Nov 29, 202417.0017.2016.9016.9016.90125
Nov 28, 202416.6016.6016.6016.6016.60-
Nov 27, 202416.8017.0016.8017.0017.0050
Nov 26, 202417.0017.0016.6016.6016.60230
Nov 25, 202416.9016.9016.9016.9016.90-
Nov 22, 202417.2017.2017.2017.2017.20-
Nov 21, 202416.9017.5016.9017.5017.5020
Nov 20, 202416.6017.1016.6017.1017.1060
Nov 19, 202416.8017.6016.8017.2017.2080
Nov 18, 202417.2018.0017.2018.0018.00709
Nov 15, 202416.8016.8016.8016.8016.80-
Nov 14, 202416.5017.4016.5017.4017.40801
Nov 13, 202417.0017.3017.0017.3017.30900
Nov 12, 202416.9016.9016.9016.9016.90-
Nov 11, 202417.3017.9017.3017.7017.70277
Nov 8, 202416.8017.2016.5016.5016.501,450
Nov 7, 202417.0017.0016.9016.9016.90723
Nov 6, 202416.2017.0016.2017.0017.00650
Nov 5, 202417.0017.0016.6016.6016.601,416
Nov 4, 202415.8016.4015.8016.4016.4013
Nov 1, 202415.8016.5015.8016.3016.30145
Oct 31, 202415.6015.6015.6015.6015.60-
Oct 30, 202415.1015.2015.1015.2015.2060
Oct 29, 202415.0015.0015.0015.0015.00-
Oct 28, 202414.9015.5014.9015.5015.5012
Oct 25, 202415.3015.3015.3015.3015.3070
Oct 24, 202414.8015.1014.8015.1015.1036
Oct 23, 202414.9015.1014.9015.1015.10720
Oct 22, 202414.2014.2014.2014.2014.20-
Oct 21, 202414.1014.5014.1014.5014.5050
Oct 18, 202414.1014.1014.1014.1014.10-
Oct 17, 202413.6013.6013.6013.6013.60-
Oct 16, 202413.2013.2013.2013.2013.20-
Oct 15, 202413.5013.5013.5013.5013.50-
Oct 14, 202413.5013.6013.5013.6013.60204
Oct 11, 202413.7014.3013.7013.7013.7080
Oct 10, 202414.4014.4013.6013.6013.60380
Oct 9, 202413.8013.8013.8013.8013.80-
Oct 8, 202413.8014.3013.8014.3014.30665
Oct 7, 202415.6015.6015.1015.3015.30950
Oct 4, 202413.8014.1013.8014.1014.10580
Oct 3, 202413.7013.7013.7013.7013.70-
Oct 2, 202413.6014.2013.6013.9013.903,100
Oct 1, 202412.7012.9012.7012.9012.90700
Sep 30, 202412.8012.8012.8012.8012.80-
Sep 27, 202412.2012.2012.2012.2012.20-
Sep 26, 202411.7012.7011.7012.7012.705
Sep 25, 202411.5011.5011.5011.5011.50-
Sep 24, 202411.7011.7011.7011.7011.70-
Sep 23, 202411.4012.0011.4012.0012.00110
Sep 20, 202411.1011.1011.1011.1011.10-
Sep 19, 202411.1011.1011.1011.1011.10-
Sep 18, 202411.0011.0011.0011.0011.00-
Sep 17, 202410.9010.9010.9010.9010.90-
Sep 16, 202410.8010.8010.8010.8010.80-
Sep 13, 202410.8010.8010.8010.8010.80-
Sep 12, 202410.8010.8010.8010.8010.80-
Sep 11, 202410.7010.7010.7010.7010.70-
Sep 10, 202410.5010.5010.5010.5010.50-
Sep 9, 202410.3010.3010.3010.3010.30-
Sep 6, 202410.5010.5010.5010.5010.50-
Sep 5, 202410.3010.3010.3010.3010.30-
Sep 4, 202410.5010.5010.5010.5010.5015
Sep 3, 202410.7010.7010.7010.7010.70-
Sep 2, 202410.8010.8010.7010.7010.70-
Aug 30, 202411.0011.0011.0011.0011.00-
Aug 29, 202410.5010.5010.5010.5010.50-
Aug 28, 202410.5010.5010.5010.5010.50-
Aug 27, 202410.5010.5010.5010.5010.50240
Aug 26, 202410.4010.9010.4010.9010.90500
Aug 23, 202410.6011.0010.6011.0011.00868
Aug 22, 202410.6010.6010.6010.6010.60-
Aug 21, 20249.709.709.709.709.70-
Aug 20, 20249.909.909.909.909.90-
Aug 19, 20249.959.959.959.959.95-
Aug 16, 20249.809.809.809.809.80-
Aug 15, 20249.6510.009.6510.0010.0010,000
Aug 14, 20249.609.609.609.609.60-
Aug 13, 20249.559.709.559.709.70250
Aug 12, 20249.359.559.359.559.552,254
Aug 9, 20249.259.259.259.259.25-
Aug 8, 20249.059.059.059.059.05-
Aug 7, 20249.109.109.109.109.10-
Aug 6, 20248.908.908.908.908.90-
Aug 5, 20248.909.008.908.958.952,090
Aug 2, 20249.159.159.159.159.15-
Aug 1, 20249.609.609.609.609.60-
Jul 31, 20249.709.709.709.709.70-
Jul 30, 20249.359.359.359.359.3568
Jul 29, 20249.659.659.659.659.65-
Jul 26, 20249.409.409.409.409.40-
Jul 25, 20249.309.309.309.309.30-
Jul 24, 20249.559.559.559.559.55-
Jul 23, 20249.709.709.709.709.70-
Jul 22, 20249.809.809.809.809.80-
Jul 19, 20249.359.359.359.359.35-
Jul 18, 20249.609.609.609.609.6010
Jul 17, 20249.609.609.509.509.50120
Jul 16, 20249.309.309.309.309.30-
Jul 15, 20249.409.409.409.409.40-
Jul 12, 20249.6010.009.6010.0010.00200
Jul 11, 20249.509.509.509.509.50-
Jul 10, 20249.209.509.209.509.501,000
Jul 9, 20249.409.409.409.409.40-
Jul 8, 20249.409.409.409.409.40-
Jul 5, 20249.609.609.609.609.60-
Jul 4, 20249.709.709.709.709.70-
Jul 3, 20249.959.959.959.959.9515
Jul 2, 20249.659.659.659.659.65-
Jul 1, 20249.709.709.709.709.70-
Jun 28, 20249.709.709.659.659.6520
Jun 27, 202410.3010.3010.1010.1010.101,350
Jun 26, 202410.4010.4010.4010.4010.40-
Jun 25, 202410.4010.4010.4010.4010.40-
Jun 24, 202410.8010.9010.8010.9010.9031
Jun 21, 202410.6010.6010.6010.6010.60-
Jun 20, 202410.7010.7010.7010.7010.70-
Jun 19, 202410.6011.0010.6011.0011.00800
Jun 18, 202410.2010.5010.2010.2010.20290
Jun 17, 202410.4010.5010.4010.5010.50122
Jun 14, 202410.1010.3010.0010.3010.301,060
Jun 13, 202410.1010.6010.1010.6010.60105
Jun 12, 202410.1010.1010.1010.1010.10-
Jun 11, 202410.1010.4010.1010.1010.10704
Jun 10, 202410.1010.6010.1010.6010.602,300
Jun 7, 202410.2010.2010.2010.2010.20-
Jun 6, 202410.4010.4010.4010.4010.40-
Jun 5, 202410.2010.7010.2010.7010.70565
Jun 4, 202410.6010.6010.6010.6010.6023
Jun 3, 202410.3010.3010.3010.3010.30-
May 31, 202410.3010.3010.1010.1010.101,810
May 30, 202410.2010.6010.2010.6010.60345
May 29, 202410.3010.3010.3010.3010.302
May 28, 202410.3010.3010.3010.3010.30-
May 27, 202410.5011.0010.5011.0011.0023
May 24, 202410.5010.6010.5010.6010.608
May 23, 202410.8010.8010.8010.8010.80-
May 22, 202411.2011.5011.2011.5011.508
May 21, 202411.0011.6011.0011.0011.00430
May 20, 202412.0012.0012.0012.0012.006
May 17, 202411.5012.0011.5012.0012.00500
May 16, 202411.5011.5011.5011.5011.50-
May 15, 202411.3012.0011.3012.0012.00200
May 14, 202411.5012.2011.5012.2012.20400
May 13, 202411.7011.7011.2011.5011.502,009
May 10, 202411.2011.7011.2011.7011.701,000
May 9, 202411.1011.6011.1011.6011.605
May 8, 202410.9011.6010.9011.6011.601,826
May 7, 202410.4010.4010.4010.4010.40429
May 6, 202410.4011.0010.4011.0011.007
May 3, 202410.5011.3010.5010.9010.901,403
May 2, 202410.8010.9010.2010.9010.90267
Apr 30, 202410.0010.7010.0010.4010.40210
Apr 29, 202410.6011.2010.5010.6010.608,140
Apr 26, 202410.1010.3010.0010.0010.00400
Apr 25, 20249.509.509.509.509.50-

Related Tickers

600060.SS HISENSE VISUAL
23.30
-5.67%
 
688007.SS Appotronics Corporation Limited
14.43
+0.77%
 
APC.DE Apple Inc.
182.06
+0.31%
 
066570.KS LG Electronics Inc.
71,600.00
+1.85%
 
SMSN.IL Samsung Electronics Co., Ltd.
962.00
-1.13%
 
DIXON.NS Dixon Technologies (India) Limited
16,219.00
-2.22%
 
005930.KS Samsung Electronics Co., Ltd.
55,700.00
0.00%
 
SONO Sonos, Inc.
9.22
+0.77%
 
SONY Sony Group Corporation
24.97
-0.60%
 
AAPL Apple Inc.
209.28
+0.44%