Tesla, Inc. (TL0.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 696.10 | 703.20 | 701.10 | 702.60 | 702.60 | 398 |
| 27 Jun 2022 | 696.10 | 714.00 | 690.70 | 698.60 | 698.60 | 31,374 |
| 24 Jun 2022 | 675.00 | 699.00 | 671.70 | 689.80 | 689.80 | 31,613 |
| 23 Jun 2022 | 670.90 | 688.60 | 653.00 | 673.00 | 673.00 | 48,249 |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | 627.20 | 690.00 | 627.20 | 683.60 | 683.60 | 60,549 |
| 20 Jun 2022 | 621.40 | 632.70 | 618.10 | 626.30 | 626.30 | 28,987 |
| 17 Jun 2022 | 607.70 | 631.70 | 604.30 | 621.40 | 621.40 | 55,219 |
| 16 Jun 2022 | 658.20 | 662.80 | 620.00 | 622.60 | 622.60 | 48,230 |
| 15 Jun 2022 | 642.00 | 657.40 | 626.20 | 650.90 | 650.90 | 38,904 |
| 14 Jun 2022 | 638.80 | 638.80 | 608.00 | 632.80 | 632.80 | 38,243 |
| 13 Jun 2022 | 655.50 | 658.10 | 617.60 | 638.90 | 638.90 | 62,947 |
| 10 Jun 2022 | 688.20 | 689.40 | 653.00 | 653.20 | 653.20 | 38,864 |
| 09 Jun 2022 | 687.00 | 718.30 | 684.60 | 701.20 | 701.20 | 100,543 |
| 08 Jun 2022 | 668.20 | 697.50 | 667.10 | 689.10 | 689.10 | 21,868 |
| 07 Jun 2022 | 660.00 | 672.00 | 646.90 | 663.40 | 663.40 | 23,209 |
| 06 Jun 2022 | 671.70 | 685.80 | 660.60 | 666.00 | 666.00 | 43,760 |
| 03 Jun 2022 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| 02 Jun 2022 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| 01 Jun 2022 | 708.70 | 720.00 | 693.30 | 697.00 | 697.00 | 40,576 |
| 31 May 2022 | 711.20 | 726.50 | 688.80 | 705.00 | 705.00 | 58,332 |
| 30 May 2022 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | - |
| 27 May 2022 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | - |
| 26 May 2022 | 614.90 | 655.00 | 610.20 | 649.50 | 649.50 | 56,965 |
| 25 May 2022 | 592.10 | 592.10 | 592.10 | 592.10 | 592.10 | - |
| 24 May 2022 | 614.60 | 615.30 | 585.00 | 592.10 | 592.10 | 45,513 |
| 23 May 2022 | 644.80 | 646.90 | 599.50 | 626.00 | 626.00 | 68,472 |
| 20 May 2022 | 681.90 | 691.20 | 624.50 | 634.00 | 634.00 | 47,615 |
| 19 May 2022 | 699.60 | 699.60 | 699.60 | 699.60 | 699.60 | - |
| 18 May 2022 | 719.70 | 723.10 | 699.50 | 699.60 | 699.60 | 26,000 |
| 17 May 2022 | 704.90 | 719.40 | 692.00 | 714.60 | 714.60 | 49,700 |
| 16 May 2022 | 734.50 | 742.30 | 704.40 | 706.60 | 706.60 | 35,472 |
| 13 May 2022 | 701.70 | 701.70 | 701.70 | 701.70 | 701.70 | - |
| 12 May 2022 | 695.10 | 726.50 | 653.20 | 701.70 | 701.70 | 109,444 |
| 11 May 2022 | 743.80 | 743.80 | 743.80 | 743.80 | 743.80 | - |
| 10 May 2022 | 768.60 | 781.00 | 735.50 | 743.80 | 743.80 | 71,377 |
| 09 May 2022 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - |
| 06 May 2022 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - |
| 05 May 2022 | 887.90 | 900.20 | 843.00 | 847.00 | 847.00 | 45,305 |
| 04 May 2022 | 863.30 | 869.60 | 839.20 | 844.00 | 844.00 | 22,658 |
| 03 May 2022 | 858.30 | 875.00 | 842.60 | 863.60 | 863.60 | 40,732 |
| 02 May 2022 | 841.40 | 848.40 | 802.80 | 834.60 | 834.60 | 81,111 |
| 29 Apr 2022 | 845.40 | 884.20 | 838.00 | 864.50 | 864.50 | 99,298 |
| 28 Apr 2022 | 855.00 | 867.40 | 782.00 | 798.30 | 798.30 | 63,170 |
| 27 Apr 2022 | 934.10 | 934.10 | 934.10 | 934.10 | 934.10 | - |
| 26 Apr 2022 | 934.10 | 934.10 | 934.10 | 934.10 | 934.10 | - |
| 25 Apr 2022 | 927.20 | 940.70 | 895.10 | 934.10 | 934.10 | 57,633 |
| 22 Apr 2022 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| 21 Apr 2022 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| 20 Apr 2022 | 943.90 | 958.40 | 914.00 | 918.00 | 918.00 | 39,840 |
| 19 Apr 2022 | 937.60 | 956.70 | 922.60 | 953.70 | 953.70 | 36,729 |
| 14 Apr 2022 | 939.70 | 944.10 | 912.00 | 917.30 | 917.30 | 36,876 |
| 13 Apr 2022 | 923.10 | 929.60 | 900.50 | 928.30 | 928.30 | 31,684 |
| 12 Apr 2022 | 890.00 | 938.20 | 886.30 | 922.60 | 922.60 | 55,929 |
| 11 Apr 2022 | 925.60 | 928.00 | 893.90 | 910.10 | 910.10 | 43,009 |
| 08 Apr 2022 | 980.70 | 993.60 | 942.10 | 951.00 | 951.00 | 36,201 |
| 07 Apr 2022 | 958.00 | 986.10 | 948.60 | 948.60 | 948.60 | 56,253 |
| 06 Apr 2022 | 1,005.80 | 1,015.00 | 947.20 | 954.50 | 954.50 | 36,874 |
| 05 Apr 2022 | 1,036.20 | 1,050.40 | 1,018.40 | 1,021.00 | 1,021.00 | 37,972 |
| 04 Apr 2022 | 994.90 | 1,032.00 | 977.10 | 1,028.40 | 1,028.40 | 64,598 |
| 01 Apr 2022 | 980.90 | 991.30 | 966.00 | 981.50 | 981.50 | 29,907 |
| 31 Mar 2022 | 981.00 | 994.70 | 977.20 | 988.00 | 988.00 | 16,237 |
| 30 Mar 2022 | 989.10 | 996.00 | 971.50 | 987.50 | 987.50 | 22,986 |
| 29 Mar 2022 | 999.10 | 1,021.00 | 965.40 | 987.30 | 987.30 | 62,801 |
| 28 Mar 2022 | 907.00 | 999.00 | 907.00 | 988.20 | 988.20 | 103,996 |
| 25 Mar 2022 | 914.60 | 926.60 | 906.90 | 911.80 | 911.80 | 23,126 |
| 24 Mar 2022 | 916.40 | 932.00 | 901.00 | 912.10 | 912.10 | 41,358 |
| 23 Mar 2022 | 896.00 | 945.50 | 888.80 | 928.50 | 928.50 | 79,857 |
| 22 Mar 2022 | 846.00 | 859.90 | 835.60 | 858.00 | 858.00 | 39,888 |
| 21 Mar 2022 | 815.30 | 854.00 | 811.30 | 830.40 | 830.40 | 44,837 |
| 18 Mar 2022 | 780.10 | 815.50 | 780.10 | 812.00 | 812.00 | 30,045 |
| 17 Mar 2022 | 760.30 | 771.70 | 747.60 | 771.70 | 771.70 | 23,105 |
| 16 Mar 2022 | 746.90 | 762.40 | 732.80 | 758.40 | 758.40 | 38,796 |
| 15 Mar 2022 | 696.00 | 730.00 | 686.30 | 722.20 | 722.20 | 50,512 |
| 14 Mar 2022 | 725.90 | 731.50 | 691.50 | 700.50 | 700.50 | 73,736 |
| 11 Mar 2022 | 760.00 | 776.80 | 733.60 | 733.60 | 733.60 | 34,954 |
| 10 Mar 2022 | 774.50 | 775.00 | 743.00 | 745.70 | 745.70 | 26,205 |
| 09 Mar 2022 | 770.00 | 776.00 | 754.40 | 771.60 | 771.60 | 36,069 |
| 08 Mar 2022 | 740.00 | 756.10 | 718.30 | 745.20 | 745.20 | 60,980 |
| 07 Mar 2022 | 750.10 | 792.00 | 741.80 | 766.90 | 766.90 | 69,332 |
| 04 Mar 2022 | 755.80 | 784.00 | 749.00 | 759.60 | 759.60 | 52,834 |
| 03 Mar 2022 | 792.60 | 799.40 | 768.70 | 773.60 | 773.60 | 37,574 |
| 02 Mar 2022 | 778.20 | 799.90 | 764.30 | 773.00 | 773.00 | 50,865 |
| 01 Mar 2022 | 783.80 | 798.00 | 761.20 | 775.00 | 775.00 | 61,301 |
| 28 Feb 2022 | 708.00 | 776.30 | 703.10 | 776.30 | 776.30 | 61,051 |
| 25 Feb 2022 | 705.60 | 735.90 | 697.50 | 720.50 | 720.50 | 78,888 |
| 24 Feb 2022 | 628.00 | 695.10 | 619.20 | 682.40 | 682.40 | 189,621 |
| 23 Feb 2022 | 731.00 | 745.00 | 694.80 | 697.20 | 697.20 | 39,731 |
| 22 Feb 2022 | 715.30 | 755.00 | 713.10 | 724.50 | 724.50 | 69,937 |
| 21 Feb 2022 | 756.00 | 761.30 | 733.90 | 740.50 | 740.50 | 32,325 |
| 18 Feb 2022 | 776.20 | 782.50 | 743.90 | 746.60 | 746.60 | 45,871 |
| 17 Feb 2022 | 803.50 | 808.00 | 780.00 | 788.00 | 788.00 | 27,850 |
| 16 Feb 2022 | 813.20 | 818.60 | 794.70 | 799.90 | 799.90 | 41,837 |
| 15 Feb 2022 | 781.70 | 812.00 | 778.00 | 807.60 | 807.60 | 43,184 |
| 14 Feb 2022 | 750.20 | 795.20 | 737.10 | 791.30 | 791.30 | 76,029 |
| 11 Feb 2022 | 792.50 | 802.60 | 774.80 | 777.30 | 777.30 | 26,903 |
| 10 Feb 2022 | 816.00 | 821.80 | 795.70 | 809.10 | 809.10 | 32,362 |
| 09 Feb 2022 | 811.00 | 827.70 | 806.60 | 815.40 | 815.40 | 22,418 |
| 08 Feb 2022 | 797.00 | 805.00 | 784.00 | 802.80 | 802.80 | 34,912 |
| 07 Feb 2022 | 813.00 | 828.20 | 800.90 | 800.90 | 800.90 | 28,746 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
