Xiaomi Corporation (3CPA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 1,000 |
| 09 May 2024 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | 5 |
| 08 May 2024 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 1,826 |
| 07 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 429 |
| 06 May 2024 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 7 |
| 03 May 2024 | 10.50 | 11.30 | 10.50 | 10.90 | 10.90 | 1,403 |
| 02 May 2024 | 10.80 | 10.90 | 10.20 | 10.90 | 10.90 | 267 |
| 30 Apr 2024 | 10.00 | 10.70 | 10.00 | 10.40 | 10.40 | 210 |
| 29 Apr 2024 | 10.60 | 11.20 | 10.50 | 10.60 | 10.60 | 8,140 |
| 26 Apr 2024 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | 400 |
| 25 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 23 Apr 2024 | 9.35 | 10.00 | 9.35 | 9.95 | 9.95 | 500 |
| 22 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 19 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 18 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 17 Apr 2024 | 9.30 | 9.90 | 9.30 | 9.90 | 9.90 | 300 |
| 16 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 15 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 12 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 11 Apr 2024 | 9.15 | 9.95 | 9.15 | 9.30 | 9.30 | 61 |
| 10 Apr 2024 | 9.20 | 9.55 | 9.20 | 9.50 | 9.50 | 2,509 |
| 09 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 08 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 95 |
| 05 Apr 2024 | 8.85 | 9.50 | 8.85 | 9.30 | 9.30 | 602 |
| 04 Apr 2024 | 8.95 | 9.50 | 8.95 | 9.30 | 9.30 | 11,368 |
| 03 Apr 2024 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | 30 |
| 02 Apr 2024 | 9.70 | 10.30 | 9.70 | 9.90 | 9.90 | 5,522 |
| 28 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 27 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 20 |
| 26 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 25 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 22 Mar 2024 | 8.40 | 9.04 | 8.40 | 9.04 | 9.04 | 210 |
| 21 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 20 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 19 Mar 2024 | 8.46 | 9.10 | 8.46 | 9.10 | 9.10 | 10 |
| 18 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 15 Mar 2024 | 8.20 | 8.88 | 8.20 | 8.88 | 8.88 | 9 |
| 14 Mar 2024 | 8.28 | 8.94 | 8.28 | 8.42 | 8.42 | 210 |
| 13 Mar 2024 | 8.42 | 9.04 | 8.42 | 9.04 | 9.04 | 10 |
| 12 Mar 2024 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | 200 |
| 11 Mar 2024 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 51 |
| 08 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 07 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 06 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 05 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 04 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 01 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 426 |
| 28 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 27 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 26 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 23 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 22 Feb 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 250 |
| 21 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 20 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 19 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 16 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 15 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 14 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 13 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 12 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 09 Feb 2024 | 7.04 | 7.20 | 7.04 | 7.20 | 7.20 | 400 |
| 08 Feb 2024 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 19 |
| 07 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5 |
| 06 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 05 Feb 2024 | 6.88 | 7.50 | 6.88 | 7.50 | 7.50 | 1 |
| 02 Feb 2024 | 6.90 | 7.38 | 6.90 | 7.38 | 7.38 | 10 |
| 01 Feb 2024 | 7.06 | 7.54 | 7.06 | 7.50 | 7.50 | 24 |
| 31 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 30 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Jan 2024 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | 331 |
| 25 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 24 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 23 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 22 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 19 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 18 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 17 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| 16 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 15 Jan 2024 | 8.00 | 8.46 | 8.00 | 8.46 | 8.46 | 501 |
| 12 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 11 Jan 2024 | 8.16 | 8.72 | 8.16 | 8.72 | 8.72 | 60 |
| 10 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 09 Jan 2024 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | 311 |
| 08 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 05 Jan 2024 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | 6 |
| 04 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 03 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 02 Jan 2024 | 9.32 | 9.32 | 8.76 | 8.76 | 8.76 | 365 |
| 29 Dec 2023 | 8.76 | 9.50 | 8.70 | 8.72 | 8.72 | 400 |
| 28 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 27 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 22 Dec 2023 | 8.78 | 9.44 | 8.78 | 9.44 | 9.44 | 316 |
| 21 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 20 Dec 2023 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | 20 |
| 19 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 18 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 15 Dec 2023 | 8.90 | 9.54 | 8.90 | 9.54 | 9.54 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.