UK markets closed

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
199.58-5.97 (-2.90%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024204.95207.85198.50199.58199.5845,896
25 Jul 2024199.20207.20193.84205.55205.55118,357
24 Jul 2024208.50212.45198.00202.10202.10176,818
23 Jul 2024231.95235.60226.65229.30229.3048,223
22 Jul 2024222.75231.00221.75227.15227.1542,289
19 Jul 2024228.85229.85220.55220.90220.9040,576
18 Jul 2024228.70234.10226.95231.35231.3548,565
17 Jul 2024232.25236.15227.65228.70228.7059,716
16 Jul 2024234.75237.65226.10231.20231.2091,127
15 Jul 2024239.10243.35231.85238.60238.60166,308
12 Jul 2024213.90230.30212.65228.20228.20227,095
11 Jul 2024242.00249.00239.85240.25240.25101,612
10 Jul 2024243.05245.50238.35242.00242.0099,394
09 Jul 2024233.00240.35231.15240.10240.1068,029
08 Jul 2024230.60237.25225.70237.25237.2579,775
05 Jul 2024230.85234.25224.05229.80229.80136,707
04 Jul 2024229.05229.65224.05228.65228.65167,549
03 Jul 2024216.50229.65214.50222.85222.85229,718
02 Jul 2024195.50215.40191.94213.00213.00153,421
01 Jul 2024185.70197.00184.20196.54196.54123,109
28 Jun 2024185.56189.70184.84187.70187.7072,541
27 Jun 2024181.16181.16181.16181.16181.16-
26 Jun 2024175.08181.62174.50181.16181.1654,747
25 Jun 2024171.02174.80170.08173.58173.5878,736
24 Jun 2024170.72175.44170.00172.74172.7434,336
21 Jun 2024169.50172.08168.74170.46170.4632,447
20 Jun 2024172.74173.54168.72170.68170.6853,000
19 Jun 2024171.80172.50171.08172.46172.4626,317
18 Jun 2024173.66173.66173.66173.66173.66-
17 Jun 2024168.08174.06164.88173.66173.6683,595
14 Jun 2024171.00174.40167.06167.28167.28159,326
13 Jun 2024171.48177.18169.08171.12171.12309,236
12 Jun 2024157.60164.48156.90164.18164.1854,555
11 Jun 2024161.30162.72156.48157.24157.2447,917
10 Jun 2024164.98166.10163.34163.86163.8651,225
07 Jun 2024163.24165.72162.14165.10165.1038,951
06 Jun 2024160.56162.54158.98160.66160.6625,385
05 Jun 2024161.10162.24158.44161.62161.6225,258
04 Jun 2024162.02163.14160.18161.56161.5651,789
03 Jun 2024163.68168.30163.40164.36164.3637,475
31 May 2024164.48166.00161.46161.52161.5230,481
30 May 2024162.02168.50161.42163.06163.0637,964
29 May 2024161.36164.34160.50161.86161.8624,383
28 May 2024163.62164.80159.30161.88161.8840,913
27 May 2024164.36164.36161.58163.42163.4277,967
24 May 2024161.64165.24160.32164.50164.5041,505
23 May 2024166.66168.28162.00163.20163.2041,359
22 May 2024169.90169.96166.58166.80166.8060,104
21 May 2024160.26165.56159.10164.64164.6441,682
20 May 2024163.64164.48160.00160.64160.6423,162
17 May 2024160.84164.00159.30163.66163.6627,081
16 May 2024160.54161.64157.90160.24160.2424,634
15 May 2024164.44167.46159.70161.08161.0878,424
14 May 2024159.92165.78158.72164.58164.5849,076
13 May 2024157.00162.40156.50159.74159.7437,272
10 May 2024160.58161.68156.00156.90156.9042,001
09 May 2024162.12163.36159.82160.38160.3835,805
08 May 2024165.40165.86158.36162.88162.8883,280
07 May 2024171.82172.24165.30166.24166.2473,357
06 May 2024169.74173.72168.96170.46170.4645,967
03 May 2024167.88171.14165.74166.98166.9865,735
02 May 2024169.00173.20164.78168.06168.0689,179
30 Apr 2024180.72180.96171.90173.20173.20157,816
29 Apr 2024163.52180.18163.52178.68178.68409,253
26 Apr 2024161.50161.84156.26160.40160.40107,756
25 Apr 2024149.80155.70147.88154.72154.72120,429
24 Apr 2024152.22156.88148.14150.96150.96385,905
23 Apr 2024132.32136.50132.24135.80135.80122,786
22 Apr 2024135.40136.40130.72132.24132.24176,216
19 Apr 2024138.66141.38136.90140.38140.38122,377
18 Apr 2024146.00146.06139.66141.38141.3893,905
17 Apr 2024148.10150.06144.62146.10146.1058,300
16 Apr 2024150.78151.14144.72148.78148.78171,280
15 Apr 2024160.58161.40154.70156.44156.4469,973
12 Apr 2024162.76163.40161.26162.36162.3638,418
11 Apr 2024160.38162.00157.40159.92159.9247,701
10 Apr 2024163.30164.30158.90160.26160.2657,686
09 Apr 2024159.10164.64158.00161.24161.2457,821
08 Apr 2024157.00160.72154.70159.78159.7897,590
05 Apr 2024158.80159.22148.98151.74151.7482,295
04 Apr 2024156.26158.64154.60158.64158.6476,952
03 Apr 2024154.40155.60151.36155.24155.2476,856
02 Apr 2024162.88162.88150.56153.86153.86141,706
28 Mar 2024167.22167.68162.58164.42164.4274,062
27 Mar 2024165.60167.96162.78167.26167.2677,158
26 Mar 2024162.72169.90162.32167.14167.14143,646
25 Mar 2024156.36161.72155.00159.30159.3095,741
22 Mar 2024159.84159.84152.98156.76156.76113,692
21 Mar 2024162.96163.48159.78160.38160.3865,229
20 Mar 2024159.02160.68157.50158.44158.4462,072
19 Mar 2024160.54161.90154.46158.22158.2285,696
18 Mar 2024153.46160.36152.54159.14159.14150,581
15 Mar 2024150.22151.64148.00148.58148.58122,344
14 Mar 2024153.98156.52148.76149.80149.80194,647
13 Mar 2024162.92163.00155.84156.50156.50161,099
12 Mar 2024164.22164.84158.08162.96162.9694,608
11 Mar 2024161.44167.46159.98163.72163.7290,849
08 Mar 2024164.36167.38159.82160.40160.4064,059
07 Mar 2024160.12164.78158.06161.64161.6496,467
06 Mar 2024168.00169.04159.70161.78161.78121,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...