Xiaomi Corporation (3CP.F)
XETRA: 3CP.F
· Real-Time Price · USD
4.72
0.08 (1.70%)
At close: Apr 17, 2025, 5:29 PM
3CP.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.70 | 4.78 | 4.68 | 4.71 | n/a | 1.51% | 212,552 |
| Apr 16, 2025 | 4.61 | 4.74 | 4.47 | 4.64 | n/a | -6.07% | 526,576 |
| Apr 15, 2025 | 4.86 | 4.94 | 4.80 | 4.94 | n/a | -1.79% | 239,156 |
| Apr 14, 2025 | 4.86 | 5.03 | 4.79 | 5.03 | n/a | -1.37% | 641,934 |
| Apr 11, 2025 | 5.10 | 5.22 | 4.98 | 5.10 | n/a | 2.62% | 497,118 |
| Apr 10, 2025 | 5.12 | 5.17 | 4.77 | 4.97 | n/a | -3.12% | 791,121 |
| Apr 9, 2025 | 4.70 | 5.16 | 4.55 | 5.13 | n/a | 17.93% | 1,150,415 |
| Apr 8, 2025 | 4.47 | 4.69 | 4.28 | 4.35 | n/a | 0.93% | 1,486,914 |
| Apr 7, 2025 | 4.39 | 4.59 | 4.18 | 4.31 | n/a | -12.75% | 1,993,701 |
| Apr 4, 2025 | 5.30 | 5.37 | 4.57 | 4.94 | n/a | -8.18% | 1,150,496 |
| Apr 3, 2025 | 5.22 | 5.47 | 5.18 | 5.38 | n/a | 6.11% | 546,984 |
| Apr 2, 2025 | 5.46 | 5.46 | 5.04 | 5.07 | n/a | -8.32% | 705,789 |
| Apr 1, 2025 | 5.63 | 5.64 | 5.09 | 5.53 | n/a | -6.59% | 1,475,757 |
| Mar 31, 2025 | 5.78 | 5.92 | 5.70 | 5.92 | n/a | -0.50% | 731,332 |
| Mar 28, 2025 | 6.08 | 6.14 | 5.88 | 5.95 | n/a | -3.72% | 567,344 |
| Mar 27, 2025 | 6.18 | 6.24 | 6.12 | 6.18 | n/a | -2.68% | 458,162 |
| Mar 26, 2025 | 6.45 | 6.51 | 6.35 | 6.35 | n/a | -0.47% | 251,538 |
| Mar 25, 2025 | 6.40 | 6.45 | 6.32 | 6.38 | n/a | -1.09% | 327,452 |
| Mar 24, 2025 | 6.64 | 6.83 | 6.39 | 6.45 | n/a | -1.68% | 821,038 |
| Mar 21, 2025 | 6.49 | 6.58 | 6.40 | 6.56 | n/a | -2.53% | 421,756 |