UK markets closed

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
1,248.40-13.40 (-1.06%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20201,257.601,271.201,246.801,248.401,248.404,739
06 Aug 20201,250.801,271.001,242.401,261.801,261.804,481
05 Aug 20201,260.201,273.001,236.001,246.001,246.005,477
04 Aug 20201,274.801,300.001,246.401,253.001,253.0011,917
03 Aug 20201,239.801,285.801,227.001,270.001,270.0010,492
31 Jul 20201,259.801,289.201,226.601,251.201,251.209,362
30 Jul 20201,278.801,279.001,249.601,270.001,270.008,051
29 Jul 20201,266.001,299.801,261.001,294.201,294.207,637
28 Jul 20201,312.601,321.601,259.201,321.601,321.6017,623
27 Jul 20201,220.001,257.001,172.001,213.401,213.4016,470
24 Jul 20201,268.801,270.001,175.201,228.601,228.6034,964
23 Jul 20201,454.201,460.001,340.601,371.001,371.0037,675
22 Jul 20201,387.001,401.201,347.201,371.201,371.2018,175
21 Jul 20201,481.001,485.001,396.601,409.401,409.4028,094
20 Jul 2020------
17 Jul 20201,304.401,343.201,303.001,316.401,316.408,959
16 Jul 20201,297.601,329.001,268.201,300.201,300.2021,309
15 Jul 20201,390.001,394.001,285.001,301.001,301.0030,549
14 Jul 20201,395.001,417.601,256.201,344.801,344.8061,836
13 Jul 20201,428.001,561.001,402.201,547.601,547.6053,646
10 Jul 20201,226.601,255.001,218.401,245.601,245.609,361
09 Jul 20201,212.801,241.601,195.201,217.401,217.4014,594
08 Jul 20201,202.001,253.001,202.001,229.001,229.0015,279
07 Jul 20201,263.001,281.401,186.401,246.401,246.4059,079
06 Jul 20201,098.001,177.801,095.001,177.801,177.8026,719
03 Jul 20201,101.001,112.001,065.001,072.001,072.0016,956
02 Jul 20201,010.001,090.801,010.001,060.201,060.2035,171
01 Jul 2020958.001,007.20951.00994.80994.8011,937
30 Jun 2020897.20951.00890.10951.00951.0014,796
29 Jun 2020847.90879.30842.80878.00878.0010,789
26 Jun 2020880.20890.00859.00866.00866.0012,252
25 Jun 2020851.10863.60835.40856.00856.0016,074
24 Jun 2020883.70888.90847.40859.90859.9016,520
23 Jun 2020889.90891.20878.50889.30889.306,313
22 Jun 2020887.90897.00880.40886.20886.206,971
19 Jun 2020904.90909.70895.40896.60896.607,771
18 Jun 2020890.00906.30882.60894.10894.1019,020
17 Jun 2020876.20887.30870.00887.10887.1011,403
16 Jun 2020885.90901.00858.20866.80866.8020,599
15 Jun 2020800.00845.40782.00843.80843.8019,799
12 Jun 2020841.10877.00826.30835.20835.2028,285
11 Jun 2020879.60894.50867.00878.70878.7020,638
10 Jun 2020832.00890.10822.20887.20887.2029,517
09 Jun 2020832.70840.20816.00830.20830.2021,795
08 Jun 2020788.00825.00776.50822.50822.5016,910
05 Jun 2020774.40778.80768.00775.20775.208,850
04 Jun 2020789.90795.00772.10777.30777.308,462
03 Jun 2020790.00800.00786.60793.90793.908,832
02 Jun 2020792.00812.00779.30791.50791.5036,028
29 May 2020730.90738.00723.10730.10730.106,558
28 May 2020740.10747.90732.70738.40738.4010,518
27 May 2020750.10750.90714.30732.40732.4016,938
26 May 2020762.00768.00743.90746.50746.509,856
25 May 2020756.90762.90751.10762.00762.003,824
22 May 2020745.20763.00741.20749.20749.2010,399
21 May 2020741.90747.00727.20733.40733.407,492
20 May 2020747.90751.20741.50745.80745.805,520
19 May 2020758.50758.50735.00749.00749.0018,661
18 May 2020749.40768.10744.10751.00751.0011,620
15 May 2020741.00747.00724.30735.80735.8015,844
14 May 2020731.30744.90709.00725.80725.8015,384
13 May 2020757.80762.20735.20735.20735.2015,613
12 May 2020741.00775.60739.00770.20770.2012,206
11 May 2020758.40758.50718.30753.60753.6016,917
08 May 2020729.30755.00724.90753.60753.6013,551
07 May 2020727.40737.00710.00720.10720.1013,609
06 May 2020720.90727.10707.00716.60716.609,835
05 May 2020716.00734.60702.30718.60718.6020,273
04 May 2020650.00685.70623.00676.90676.9045,391
30 Apr 2020791.60805.00745.50758.40758.4053,578
29 Apr 2020721.90735.60718.90729.20729.2014,921
28 Apr 2020729.90740.00698.00715.90715.9034,911
27 Apr 2020680.30737.00676.60732.30732.3030,545
24 Apr 2020652.70665.30648.00655.30655.3014,326
23 Apr 2020674.90682.50661.50670.80670.8019,865
22 Apr 2020646.60655.60624.20643.90643.9030,057
21 Apr 2020685.00692.60625.10635.10635.1039,785
20 Apr 2020698.90703.20652.80699.40699.4030,697
17 Apr 2020716.80724.30692.00696.00696.0030,896
16 Apr 2020672.80701.20648.40694.40694.4037,493
15 Apr 2020693.40698.00659.00664.40664.4070,204
14 Apr 2020623.20675.00615.50662.80662.8040,367
09 Apr 2020512.90525.70498.30515.80515.8036,051
08 Apr 2020503.10520.00490.50507.80507.8038,763
07 Apr 2020487.95517.60482.35503.10503.1056,208
06 Apr 2020474.45482.00461.75467.70467.7027,140
03 Apr 2020480.00491.70447.35470.00470.0057,213
02 Apr 2020450.05460.35431.05442.00442.0042,685
01 Apr 2020463.45470.20455.45460.90460.9020,451
31 Mar 2020463.00492.45452.00486.05486.0529,569
30 Mar 2020462.05473.30445.10459.15459.1521,707
27 Mar 2020468.45470.40450.20453.65453.6524,187
26 Mar 2020485.00509.60469.50483.55483.5529,943
25 Mar 2020503.00528.30472.00506.50506.5093,084
24 Mar 2020427.45473.45416.60471.50471.5062,305
23 Mar 2020391.00422.00379.05396.50396.5076,467
20 Mar 2020418.00444.00397.00414.95414.9549,808
19 Mar 2020342.00401.85326.10384.15384.1536,277
18 Mar 2020350.00371.05346.90351.90351.9057,426
17 Mar 2020429.00432.00360.00401.55401.5576,659
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more