UK Markets closed

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
920.20-1.80 (-0.20%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022907.10942.30892.20920.20920.2040,306
17 Jan 2022919.40928.00912.00922.00922.0012,050
14 Jan 2022907.50917.00871.70910.90910.9038,111
13 Jan 2022959.00972.00930.00942.30942.3022,306
12 Jan 2022943.00965.00930.60955.80955.8025,330
11 Jan 2022937.40951.60919.40938.20938.2037,408
10 Jan 2022921.00923.20867.60904.60904.6062,232
07 Jan 2022945.90959.30902.70919.10919.1050,961
06 Jan 2022974.10976.00903.10932.10932.1068,827
05 Jan 20221,001.601,032.00997.001,013.601,013.6029,345
04 Jan 20221,057.201,072.60995.001,012.201,012.2055,920
03 Jan 2022968.001,039.00967.101,031.801,031.8088,640
30 Dec 2021961.00966.00944.00951.30951.3014,879
29 Dec 2021967.40989.00936.80949.60949.6047,525
28 Dec 2021971.30989.10955.60957.60957.6028,570
27 Dec 2021945.10982.30941.20977.10977.1032,012
23 Dec 2021894.80927.40883.10927.40927.4044,742
22 Dec 2021834.20895.00826.90890.60890.6038,031
21 Dec 2021807.20818.80786.00798.80798.8012,586
20 Dec 2021807.00815.00791.20797.50797.5033,497
17 Dec 2021817.00851.00797.20840.60840.6038,431
16 Dec 2021874.30887.70825.40827.80827.8029,088
15 Dec 2021847.10861.70832.90832.90832.9016,103
14 Dec 2021851.20857.70824.90836.40836.4048,036
13 Dec 2021903.90908.00848.60852.40852.4025,187
10 Dec 2021882.00904.00861.80888.70888.7058,783
09 Dec 2021940.30942.10912.00918.10918.1014,403
08 Dec 2021941.10941.70914.50923.50923.5035,840
07 Dec 2021872.10872.10872.10872.10872.10-
06 Dec 2021910.10913.90842.70872.10872.1076,741
03 Dec 2021958.50972.00891.60906.70906.7050,663
02 Dec 2021982.40987.00934.00961.20961.2065,047
01 Dec 20211,024.401,033.001,011.601,021.001,021.0017,907
30 Nov 2021995.001,026.60984.401,002.001,002.0025,583
29 Nov 2021971.401,011.00968.201,008.601,008.6038,420
26 Nov 2021966.50981.10951.40968.10968.1056,704
25 Nov 2021998.401,004.80989.00990.00990.009,647
24 Nov 2021989.301,005.00948.00999.60999.6056,158
23 Nov 20211,029.401,049.00987.20999.80999.8038,147
22 Nov 20211,017.401,068.401,016.001,054.001,054.0050,783
19 Nov 2021971.90981.40964.50976.30976.3046,193
18 Nov 2021966.70983.90958.20970.40970.4037,503
17 Nov 2021936.70990.00933.50971.70971.7053,149
16 Nov 2021884.50929.60876.00922.90922.9030,799
15 Nov 2021896.30896.30857.00873.90873.9059,119
12 Nov 2021929.40937.10900.00900.80900.8030,883
11 Nov 2021953.80976.90920.30935.90935.9065,949
10 Nov 2021900.20935.50853.70927.60927.6098,153
09 Nov 20211,005.001,024.60903.60926.60926.6097,114
08 Nov 2021986.001,032.00977.501,025.001,025.00163,789
05 Nov 20211,057.001,074.801,048.201,069.401,069.4034,051
04 Nov 20211,062.601,080.001,055.801,073.001,073.0056,266
03 Nov 20211,007.601,029.00993.301,017.001,017.0072,033
02 Nov 20211,018.201,041.20970.501,000.001,000.00124,850
01 Nov 2021984.501,013.80966.501,010.801,010.8074,129
29 Oct 2021923.60947.20920.00943.90943.9039,554
28 Oct 2021909.90928.40905.20914.90914.9043,330
27 Oct 2021885.70923.00870.20905.90905.9057,474
26 Oct 2021901.70944.00869.20892.60892.60120,814
25 Oct 2021787.50843.00784.30828.50828.5081,904
22 Oct 2021766.00781.00765.20774.00774.0019,231
21 Oct 2021734.40772.50730.70763.40763.4033,312
20 Oct 2021738.80746.00737.10744.50744.5016,490
19 Oct 2021751.60754.90739.40747.20747.2026,846
18 Oct 2021725.20744.50725.20741.40741.4040,504
15 Oct 2021708.00720.00705.90719.60719.6017,845
14 Oct 2021703.90706.00701.70704.90704.9019,007
13 Oct 2021699.40704.20697.00698.40698.4022,060
12 Oct 2021682.70701.50680.20698.40698.4040,371
11 Oct 2021677.50691.70674.40684.50684.5022,633
08 Oct 2021689.50690.20676.40678.50678.5021,480
07 Oct 2021680.60685.00677.90682.70682.7015,839
06 Oct 2021671.00681.00662.90676.80676.8036,667
05 Oct 2021678.50687.20675.00676.50676.5019,289
04 Oct 2021675.20693.00672.50675.80675.8057,455
01 Oct 2021666.40674.20658.80670.80670.8031,452
30 Sept 2021678.20681.00667.00676.70676.7029,094
29 Sept 2021670.60682.70668.10672.10672.1019,934
28 Sept 2021672.00681.10663.70667.60667.6026,404
27 Sept 2021660.40675.80656.90675.50675.5023,049
24 Sept 2021641.10653.60634.50649.90649.9017,017
23 Sept 2021643.00648.50639.10639.90639.9014,935
22 Sept 2021633.10638.50630.40638.50638.5010,375
21 Sept 2021627.90635.70623.70635.10635.1021,615
20 Sept 2021641.00643.00618.30620.20620.2030,651
17 Sept 2021643.20647.00639.00643.10643.1011,776
16 Sept 2021634.20642.80634.20637.40637.4010,379
15 Sept 2021631.00633.00625.00630.10630.107,701
14 Sept 2021626.60638.00623.30631.80631.8010,132
13 Sept 2021626.00632.00600.70612.00612.0020,830
10 Sept 2021639.40644.50636.80638.10638.107,524
09 Sept 2021636.10644.20631.60639.90639.907,643
08 Sept 2021638.50646.20629.00631.80631.8018,308
07 Sept 2021624.40641.10618.70634.40634.4014,925
06 Sept 2021622.00624.40617.40624.20624.205,421
03 Sept 2021621.10622.90611.40612.20612.2031,125
02 Sept 2021618.40624.00612.50624.00624.009,621
01 Sept 2021623.10626.80618.00622.20622.2014,636
31 Aug 2021619.80627.00614.30623.80623.809,341
30 Aug 2021602.40615.00602.40613.90613.909,428
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...