UK Markets close in 8 hrs 5 mins

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
702.60+4.00 (+0.57%)
As of 09:10AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022696.10703.20701.10702.60702.60398
27 Jun 2022696.10714.00690.70698.60698.6031,374
24 Jun 2022675.00699.00671.70689.80689.8031,613
23 Jun 2022670.90688.60653.00673.00673.0048,249
22 Jun 2022------
21 Jun 2022627.20690.00627.20683.60683.6060,549
20 Jun 2022621.40632.70618.10626.30626.3028,987
17 Jun 2022607.70631.70604.30621.40621.4055,219
16 Jun 2022658.20662.80620.00622.60622.6048,230
15 Jun 2022642.00657.40626.20650.90650.9038,904
14 Jun 2022638.80638.80608.00632.80632.8038,243
13 Jun 2022655.50658.10617.60638.90638.9062,947
10 Jun 2022688.20689.40653.00653.20653.2038,864
09 Jun 2022687.00718.30684.60701.20701.20100,543
08 Jun 2022668.20697.50667.10689.10689.1021,868
07 Jun 2022660.00672.00646.90663.40663.4023,209
06 Jun 2022671.70685.80660.60666.00666.0043,760
03 Jun 2022697.00697.00697.00697.00697.00-
02 Jun 2022697.00697.00697.00697.00697.00-
01 Jun 2022708.70720.00693.30697.00697.0040,576
31 May 2022711.20726.50688.80705.00705.0058,332
30 May 2022649.50649.50649.50649.50649.50-
27 May 2022649.50649.50649.50649.50649.50-
26 May 2022614.90655.00610.20649.50649.5056,965
25 May 2022592.10592.10592.10592.10592.10-
24 May 2022614.60615.30585.00592.10592.1045,513
23 May 2022644.80646.90599.50626.00626.0068,472
20 May 2022681.90691.20624.50634.00634.0047,615
19 May 2022699.60699.60699.60699.60699.60-
18 May 2022719.70723.10699.50699.60699.6026,000
17 May 2022704.90719.40692.00714.60714.6049,700
16 May 2022734.50742.30704.40706.60706.6035,472
13 May 2022701.70701.70701.70701.70701.70-
12 May 2022695.10726.50653.20701.70701.70109,444
11 May 2022743.80743.80743.80743.80743.80-
10 May 2022768.60781.00735.50743.80743.8071,377
09 May 2022847.00847.00847.00847.00847.00-
06 May 2022847.00847.00847.00847.00847.00-
05 May 2022887.90900.20843.00847.00847.0045,305
04 May 2022863.30869.60839.20844.00844.0022,658
03 May 2022858.30875.00842.60863.60863.6040,732
02 May 2022841.40848.40802.80834.60834.6081,111
29 Apr 2022845.40884.20838.00864.50864.5099,298
28 Apr 2022855.00867.40782.00798.30798.3063,170
27 Apr 2022934.10934.10934.10934.10934.10-
26 Apr 2022934.10934.10934.10934.10934.10-
25 Apr 2022927.20940.70895.10934.10934.1057,633
22 Apr 2022918.00918.00918.00918.00918.00-
21 Apr 2022918.00918.00918.00918.00918.00-
20 Apr 2022943.90958.40914.00918.00918.0039,840
19 Apr 2022937.60956.70922.60953.70953.7036,729
14 Apr 2022939.70944.10912.00917.30917.3036,876
13 Apr 2022923.10929.60900.50928.30928.3031,684
12 Apr 2022890.00938.20886.30922.60922.6055,929
11 Apr 2022925.60928.00893.90910.10910.1043,009
08 Apr 2022980.70993.60942.10951.00951.0036,201
07 Apr 2022958.00986.10948.60948.60948.6056,253
06 Apr 20221,005.801,015.00947.20954.50954.5036,874
05 Apr 20221,036.201,050.401,018.401,021.001,021.0037,972
04 Apr 2022994.901,032.00977.101,028.401,028.4064,598
01 Apr 2022980.90991.30966.00981.50981.5029,907
31 Mar 2022981.00994.70977.20988.00988.0016,237
30 Mar 2022989.10996.00971.50987.50987.5022,986
29 Mar 2022999.101,021.00965.40987.30987.3062,801
28 Mar 2022907.00999.00907.00988.20988.20103,996
25 Mar 2022914.60926.60906.90911.80911.8023,126
24 Mar 2022916.40932.00901.00912.10912.1041,358
23 Mar 2022896.00945.50888.80928.50928.5079,857
22 Mar 2022846.00859.90835.60858.00858.0039,888
21 Mar 2022815.30854.00811.30830.40830.4044,837
18 Mar 2022780.10815.50780.10812.00812.0030,045
17 Mar 2022760.30771.70747.60771.70771.7023,105
16 Mar 2022746.90762.40732.80758.40758.4038,796
15 Mar 2022696.00730.00686.30722.20722.2050,512
14 Mar 2022725.90731.50691.50700.50700.5073,736
11 Mar 2022760.00776.80733.60733.60733.6034,954
10 Mar 2022774.50775.00743.00745.70745.7026,205
09 Mar 2022770.00776.00754.40771.60771.6036,069
08 Mar 2022740.00756.10718.30745.20745.2060,980
07 Mar 2022750.10792.00741.80766.90766.9069,332
04 Mar 2022755.80784.00749.00759.60759.6052,834
03 Mar 2022792.60799.40768.70773.60773.6037,574
02 Mar 2022778.20799.90764.30773.00773.0050,865
01 Mar 2022783.80798.00761.20775.00775.0061,301
28 Feb 2022708.00776.30703.10776.30776.3061,051
25 Feb 2022705.60735.90697.50720.50720.5078,888
24 Feb 2022628.00695.10619.20682.40682.40189,621
23 Feb 2022731.00745.00694.80697.20697.2039,731
22 Feb 2022715.30755.00713.10724.50724.5069,937
21 Feb 2022756.00761.30733.90740.50740.5032,325
18 Feb 2022776.20782.50743.90746.60746.6045,871
17 Feb 2022803.50808.00780.00788.00788.0027,850
16 Feb 2022813.20818.60794.70799.90799.9041,837
15 Feb 2022781.70812.00778.00807.60807.6043,184
14 Feb 2022750.20795.20737.10791.30791.3076,029
11 Feb 2022792.50802.60774.80777.30777.3026,903
10 Feb 2022816.00821.80795.70809.10809.1032,362
09 Feb 2022811.00827.70806.60815.40815.4022,418
08 Feb 2022797.00805.00784.00802.80802.8034,912
07 Feb 2022813.00828.20800.90800.90800.9028,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...