UK markets open in 6 hours 25 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,311.30 +1.70 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,951.60 +731.09 (+1.58%)
Xiaomi Corporation (3CP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:39PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.1200 | 2.1790 | 2.1000 | 2.1790 | 2.1790 | 266,098 |
| 30 Apr 2024 | 2.0760 | 2.0810 | 2.0500 | 2.0505 | 2.0505 | 159,423 |
| 29 Apr 2024 | 2.0870 | 2.1095 | 2.0500 | 2.1095 | 2.1095 | 460,012 |
| 26 Apr 2024 | 2.0630 | 2.0895 | 2.0555 | 2.0795 | 2.0795 | 254,113 |
| 25 Apr 2024 | 1.9850 | 1.9998 | 1.9600 | 1.9600 | 1.9600 | 44,876 |
| 24 Apr 2024 | 1.9802 | 1.9900 | 1.9624 | 1.9852 | 1.9852 | 130,347 |
| 23 Apr 2024 | 1.9302 | 1.9618 | 1.9300 | 1.9618 | 1.9618 | 59,469 |
| 22 Apr 2024 | 1.8816 | 1.9098 | 1.8662 | 1.9098 | 1.9098 | 78,526 |
| 19 Apr 2024 | 1.8898 | 1.9294 | 1.8662 | 1.9196 | 1.9196 | 64,554 |
| 18 Apr 2024 | 1.9404 | 1.9798 | 1.9404 | 1.9600 | 1.9600 | 41,379 |
| 17 Apr 2024 | 1.9252 | 1.9738 | 1.9252 | 1.9398 | 1.9398 | 37,973 |
| 16 Apr 2024 | 1.9378 | 1.9378 | 1.8942 | 1.9098 | 1.9098 | 74,453 |
| 15 Apr 2024 | 1.9800 | 1.9898 | 1.9602 | 1.9678 | 1.9678 | 104,135 |
| 12 Apr 2024 | 1.9682 | 1.9896 | 1.9300 | 1.9598 | 1.9598 | 164,217 |
| 11 Apr 2024 | 1.9194 | 1.9300 | 1.8904 | 1.9198 | 1.9198 | 76,619 |
| 10 Apr 2024 | 1.8894 | 1.8998 | 1.8604 | 1.8798 | 1.8798 | 280,539 |
| 09 Apr 2024 | 1.8702 | 1.9044 | 1.8600 | 1.9044 | 1.9044 | 140,823 |
| 08 Apr 2024 | 1.8200 | 1.8398 | 1.8186 | 1.8390 | 1.8390 | 79,150 |
| 05 Apr 2024 | 1.8348 | 1.8598 | 1.8154 | 1.8498 | 1.8498 | 83,300 |
| 04 Apr 2024 | 1.8500 | 1.8930 | 1.8298 | 1.8732 | 1.8732 | 215,674 |
| 03 Apr 2024 | 1.8698 | 1.8698 | 1.8422 | 1.8578 | 1.8578 | 195,671 |
| 02 Apr 2024 | 1.9980 | 2.0075 | 1.9182 | 1.9496 | 1.9496 | 505,270 |
| 28 Mar 2024 | 1.7838 | 1.9898 | 1.7570 | 1.9796 | 1.9796 | 327,316 |
| 27 Mar 2024 | 1.7738 | 1.7738 | 1.7402 | 1.7632 | 1.7632 | 36,245 |
| 26 Mar 2024 | 1.8014 | 1.8320 | 1.7802 | 1.8098 | 1.8098 | 68,665 |
| 25 Mar 2024 | 1.7500 | 1.7696 | 1.7402 | 1.7402 | 1.7402 | 26,023 |
| 22 Mar 2024 | 1.7510 | 1.7698 | 1.7244 | 1.7498 | 1.7498 | 27,821 |
| 21 Mar 2024 | 1.7500 | 1.7508 | 1.7102 | 1.7102 | 1.7102 | 26,559 |
| 20 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 63,048 |
| 19 Mar 2024 | 1.7502 | 1.7940 | 1.7200 | 1.7796 | 1.7796 | 143,265 |
| 18 Mar 2024 | 1.7500 | 1.7998 | 1.7500 | 1.7998 | 1.7998 | 105,296 |
| 15 Mar 2024 | 1.7000 | 1.7168 | 1.6802 | 1.7168 | 1.7168 | 31,897 |
| 14 Mar 2024 | 1.7200 | 1.7398 | 1.7000 | 1.7000 | 1.7000 | 91,453 |
| 13 Mar 2024 | 1.7470 | 1.7500 | 1.7200 | 1.7498 | 1.7498 | 107,008 |
| 12 Mar 2024 | 1.7412 | 1.7718 | 1.7250 | 1.7718 | 1.7718 | 200,308 |
| 11 Mar 2024 | 1.5500 | 1.5898 | 1.5384 | 1.5898 | 1.5898 | 36,734 |
| 08 Mar 2024 | 1.5312 | 1.5398 | 1.5152 | 1.5198 | 1.5198 | 32,479 |
| 07 Mar 2024 | 1.5200 | 1.5200 | 1.4854 | 1.5050 | 1.5050 | 51,340 |
| 06 Mar 2024 | 1.5158 | 1.5400 | 1.5158 | 1.5204 | 1.5204 | 18,891 |
| 05 Mar 2024 | 1.5098 | 1.5098 | 1.4800 | 1.4980 | 1.4980 | 24,099 |
| 04 Mar 2024 | 1.5452 | 1.5798 | 1.5452 | 1.5452 | 1.5452 | 10,620 |
| 01 Mar 2024 | 1.5878 | 1.5878 | 1.5602 | 1.5602 | 1.5602 | 44,228 |
| 29 Feb 2024 | 1.5778 | 1.5798 | 1.5552 | 1.5552 | 1.5552 | 49,764 |
| 28 Feb 2024 | 1.5568 | 1.5568 | 1.5304 | 1.5308 | 1.5308 | 26,024 |
| 27 Feb 2024 | 1.5560 | 1.5978 | 1.5552 | 1.5978 | 1.5978 | 150,422 |
| 26 Feb 2024 | 1.5528 | 1.5528 | 1.5302 | 1.5498 | 1.5498 | 30,469 |
| 23 Feb 2024 | 1.5718 | 1.5718 | 1.5400 | 1.5402 | 1.5402 | 47,085 |
| 22 Feb 2024 | 1.5828 | 1.5900 | 1.5604 | 1.5604 | 1.5604 | 32,496 |
| 21 Feb 2024 | 1.5804 | 1.5966 | 1.5702 | 1.5704 | 1.5704 | 29,887 |
| 20 Feb 2024 | 1.5222 | 1.5498 | 1.5182 | 1.5380 | 1.5380 | 33,056 |
| 19 Feb 2024 | 1.5498 | 1.5598 | 1.5212 | 1.5598 | 1.5598 | 20,182 |
| 16 Feb 2024 | 1.6098 | 1.6098 | 1.5802 | 1.6098 | 1.6098 | 23,016 |
| 15 Feb 2024 | 1.5278 | 1.5278 | 1.4912 | 1.4952 | 1.4952 | 51,129 |
| 14 Feb 2024 | 1.4902 | 1.5136 | 1.4902 | 1.4902 | 1.4902 | 12,830 |
| 13 Feb 2024 | 1.4902 | 1.5080 | 1.4902 | 1.4902 | 1.4902 | 29,782 |
| 12 Feb 2024 | 1.4604 | 1.5000 | 1.4604 | 1.4864 | 1.4864 | 56,258 |
| 09 Feb 2024 | 1.4662 | 1.4898 | 1.4602 | 1.4602 | 1.4602 | 44,078 |
| 08 Feb 2024 | 1.4804 | 1.5038 | 1.4804 | 1.4820 | 1.4820 | 12,162 |
| 07 Feb 2024 | 1.5198 | 1.5198 | 1.4926 | 1.5000 | 1.5000 | 29,246 |
| 06 Feb 2024 | 1.5300 | 1.5498 | 1.5202 | 1.5448 | 1.5448 | 25,471 |
| 05 Feb 2024 | 1.4304 | 1.4398 | 1.4252 | 1.4302 | 1.4302 | 31,837 |
| 02 Feb 2024 | 1.4402 | 1.4498 | 1.4252 | 1.4300 | 1.4300 | 48,916 |
| 01 Feb 2024 | 1.4922 | 1.4922 | 1.4552 | 1.4698 | 1.4698 | 14,801 |
| 31 Jan 2024 | 1.4500 | 1.4696 | 1.4364 | 1.4696 | 1.4696 | 58,877 |
| 30 Jan 2024 | 1.5104 | 1.5298 | 1.5024 | 1.5024 | 1.5024 | 52,725 |
| 29 Jan 2024 | 1.5786 | 1.5800 | 1.5322 | 1.5496 | 1.5496 | 152,882 |
| 26 Jan 2024 | 1.5402 | 1.5700 | 1.5402 | 1.5700 | 1.5700 | 37,678 |
| 25 Jan 2024 | 1.6296 | 1.6398 | 1.6052 | 1.6236 | 1.6236 | 22,139 |
| 24 Jan 2024 | 1.5948 | 1.6376 | 1.5894 | 1.6376 | 1.6376 | 43,870 |
| 23 Jan 2024 | 1.5542 | 1.5948 | 1.5404 | 1.5948 | 1.5948 | 65,895 |
| 22 Jan 2024 | 1.5188 | 1.5354 | 1.5004 | 1.5354 | 1.5354 | 190,396 |
| 19 Jan 2024 | 1.5500 | 1.5640 | 1.5352 | 1.5640 | 1.5640 | 10,800 |
| 18 Jan 2024 | 1.5846 | 1.5846 | 1.5400 | 1.5602 | 1.5602 | 33,485 |
| 17 Jan 2024 | 1.5200 | 1.5480 | 1.5200 | 1.5480 | 1.5480 | 103,498 |
| 16 Jan 2024 | 1.6256 | 1.6256 | 1.6102 | 1.6102 | 1.6102 | 14,198 |
| 15 Jan 2024 | 1.6548 | 1.6646 | 1.6358 | 1.6408 | 1.6408 | 43,300 |
| 12 Jan 2024 | 1.6654 | 1.6658 | 1.6504 | 1.6550 | 1.6550 | 14,585 |
| 11 Jan 2024 | 1.6912 | 1.6912 | 1.6752 | 1.6898 | 1.6898 | 25,937 |
| 10 Jan 2024 | 1.6398 | 1.6518 | 1.6398 | 1.6402 | 1.6402 | 32,085 |
| 09 Jan 2024 | 1.6836 | 1.6838 | 1.6604 | 1.6632 | 1.6632 | 81,253 |
| 08 Jan 2024 | 1.6798 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 123,707 |
| 05 Jan 2024 | 1.7448 | 1.7558 | 1.7402 | 1.7558 | 1.7558 | 45,659 |
| 04 Jan 2024 | 1.7716 | 1.7826 | 1.7502 | 1.7698 | 1.7698 | 127,069 |
| 03 Jan 2024 | 1.7540 | 1.7718 | 1.7352 | 1.7718 | 1.7718 | 72,129 |
| 02 Jan 2024 | 1.8000 | 1.8148 | 1.7746 | 1.8002 | 1.8002 | 61,827 |
| 29 Dec 2023 | 1.8100 | 1.8400 | 1.8002 | 1.8296 | 1.8296 | 75,400 |
| 28 Dec 2023 | 1.8790 | 1.8958 | 1.8526 | 1.8958 | 1.8958 | 74,019 |
| 27 Dec 2023 | 1.8778 | 1.9098 | 1.8778 | 1.8998 | 1.8998 | 94,666 |
| 22 Dec 2023 | 1.8102 | 1.8232 | 1.8102 | 1.8232 | 1.8232 | 2,612,377 |
| 21 Dec 2023 | 1.8600 | 1.8798 | 1.8504 | 1.8506 | 1.8506 | 30,744 |
| 20 Dec 2023 | 1.8914 | 1.8968 | 1.8442 | 1.8442 | 1.8442 | 41,101 |
| 19 Dec 2023 | 1.8700 | 1.9020 | 1.8700 | 1.9020 | 1.9020 | 52,469 |
| 18 Dec 2023 | 1.8422 | 1.8668 | 1.8422 | 1.8516 | 1.8516 | 32,960 |
| 15 Dec 2023 | 1.8696 | 1.8998 | 1.8310 | 1.8516 | 1.8516 | 29,235 |
| 14 Dec 2023 | 1.8602 | 1.8958 | 1.8554 | 1.8958 | 1.8958 | 65,706 |
| 13 Dec 2023 | 1.8300 | 1.8500 | 1.8204 | 1.8302 | 1.8302 | 53,441 |
| 12 Dec 2023 | 1.7974 | 1.8128 | 1.7732 | 1.7830 | 1.7830 | 118,395 |
| 11 Dec 2023 | 1.7040 | 1.7438 | 1.7040 | 1.7222 | 1.7222 | 14,338 |
| 08 Dec 2023 | 1.7200 | 1.7398 | 1.7200 | 1.7204 | 1.7204 | 9,845 |
| 07 Dec 2023 | 1.7200 | 1.7448 | 1.7200 | 1.7448 | 1.7448 | 19,881 |
| *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.