UK Markets close in 6 hrs 58 mins

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
180.12-1.40 (-0.77%)
As of 10:15AM CET. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023179.02180.36178.92180.12180.1240,631
22 Mar 2023182.40185.96181.12181.52181.52212,998
21 Mar 2023172.46180.94171.64180.52180.52201,726
20 Mar 2023165.64173.76164.44170.14170.14213,185
17 Mar 2023173.60175.20166.84168.78168.78162,002
16 Mar 2023171.26174.56169.12173.14173.14180,014
15 Mar 2023171.80173.04166.72169.30169.30274,149
14 Mar 2023163.08170.76162.34170.76170.76162,578
13 Mar 2023166.70166.90153.38161.18161.18348,079
10 Mar 2023161.70167.18158.08167.14167.14291,867
09 Mar 2023170.38174.90166.62171.70171.70298,283
08 Mar 2023176.96178.52170.84171.60171.60202,337
07 Mar 2023181.88182.40175.80179.32179.32124,736
06 Mar 2023184.44187.50182.20183.16183.16158,548
03 Mar 2023179.60186.26179.60185.82185.82190,648
02 Mar 2023180.00182.58174.60178.22178.22321,743
01 Mar 2023195.30196.44186.80187.26187.26191,223
28 Feb 2023195.80200.25192.26193.98193.98234,612
27 Feb 2023186.78196.50186.28193.46193.46212,369
24 Feb 2023188.70188.78182.68185.56185.56181,298
23 Feb 2023189.96193.30185.66186.88186.88158,640
22 Feb 2023186.40188.26180.32184.20184.20155,948
21 Feb 2023193.92196.46187.90187.94187.94206,439
20 Feb 2023194.02195.16193.20193.98193.98121,997
17 Feb 2023188.10192.06185.86185.86185.86371,593
16 Feb 2023203.05203.95195.50202.60202.60239,058
15 Feb 2023193.70200.45192.40199.00199.00393,200
14 Feb 2023183.12189.82176.92185.90185.90352,010
13 Feb 2023180.88186.80175.42180.74180.74306,688
10 Feb 2023192.76193.22183.52184.92184.92328,392
09 Feb 2023189.48198.40189.16194.80194.80326,344
08 Feb 2023182.82189.08181.28185.22185.22216,336
07 Feb 2023182.40184.80179.10182.68182.68166,444
06 Feb 2023179.50183.50175.82183.04183.04308,427
03 Feb 2023169.54183.40167.82182.74182.74497,880
02 Feb 2023167.66179.68166.62178.40178.40389,146
01 Feb 2023159.32162.08155.70157.94157.94278,385
31 Jan 2023151.88159.90149.60159.08159.08360,127
30 Jan 2023168.94168.94154.72158.88158.88617,717
27 Jan 2023144.44144.44144.44144.44144.44-
26 Jan 2023140.16148.00139.60144.44144.44495,050
25 Jan 2023131.38132.20126.76130.56130.56207,381
24 Jan 2023134.32134.88129.50132.68132.68334,511
23 Jan 2023123.48130.18122.82129.18129.18267,736
20 Jan 2023118.96121.62117.52120.84120.84178,716
19 Jan 2023118.00120.12115.34115.34115.34196,604
18 Jan 2023122.76126.54118.92119.16119.16271,474
17 Jan 2023111.66120.50111.00119.22119.22250,953
16 Jan 2023113.00113.36111.18112.70112.7092,010
13 Jan 2023109.46112.20106.98110.04110.04416,871
12 Jan 2023114.88115.38108.60110.50110.50335,282
11 Jan 2023110.20116.80109.08114.06114.06209,494
10 Jan 2023112.56114.02107.22108.32108.32238,634
09 Jan 2023106.98114.78106.10113.06113.06317,960
06 Jan 2023102.22103.6896.30103.68103.68403,303
05 Jan 2023106.30108.28101.92103.50103.50207,136
04 Jan 2023103.08106.70101.12106.70106.70377,837
03 Jan 2023111.26114.82101.28101.28101.28564,505
02 Jan 2023117.00120.36116.52118.68118.68175,842
30 Dec 2022114.80116.24111.68112.32112.32189,183
29 Dec 2022108.06115.78107.46115.00115.00337,294
28 Dec 2022100.14109.0698.00103.58103.58438,672
27 Dec 2022116.60116.70105.10106.46106.46231,836
23 Dec 2022120.80121.70113.84116.74116.74191,038
22 Dec 2022130.38131.14120.50121.90121.90117,065
21 Dec 2022132.06133.68128.42131.14131.14184,653
20 Dec 2022139.56142.52133.50134.72134.72131,628
19 Dec 2022144.52149.86138.78138.78138.78232,573
16 Dec 2022148.86151.32141.56142.18142.18105,811
15 Dec 2022146.02150.44142.10148.26148.26181,386
14 Dec 2022151.54152.20146.34147.80147.8099,368
13 Dec 2022160.26169.00151.78152.62152.62182,388
12 Dec 2022170.78170.78161.84163.14163.1469,844
09 Dec 2022165.22173.00163.36171.58171.5879,719
08 Dec 2022164.94167.12160.68161.20161.20117,881
07 Dec 2022171.02171.44164.24164.92164.9266,725
06 Dec 2022174.84175.30167.24170.38170.3859,311
05 Dec 2022182.48184.04174.70175.68175.68104,952
02 Dec 2022184.42187.32181.56183.44183.4470,576
01 Dec 2022186.74189.16182.86185.90185.9095,545
30 Nov 2022175.68179.06174.48177.08177.0844,108
29 Nov 2022178.40179.80175.56176.84176.8454,761
28 Nov 2022174.38180.52170.22180.52180.5272,546
25 Nov 2022178.14181.10174.38175.38175.3889,320
24 Nov 2022178.50179.80177.90179.68179.6897,090
23 Nov 2022167.06174.88166.52173.80173.8063,222
22 Nov 2022162.22166.62161.12163.68163.6882,307
21 Nov 2022173.48174.40166.04167.16167.1669,976
18 Nov 2022176.76179.06170.50172.10172.1074,906
17 Nov 2022181.78182.00176.50177.52177.5262,038
16 Nov 2022188.48188.66179.80181.42181.4272,507
15 Nov 2022186.36193.00185.02191.52191.5266,537
14 Nov 2022188.10189.16181.00184.16184.1677,770
11 Nov 2022189.88190.20178.10182.40182.4097,419
10 Nov 2022178.14190.92174.40185.84185.84184,650
09 Nov 2022191.50195.28186.24186.24186.24127,817
08 Nov 2022197.38199.12185.94192.52192.52117,359
07 Nov 2022207.80211.15197.62200.05200.05104,547
04 Nov 2022222.90226.35212.00212.20212.2075,520
03 Nov 2022221.05226.00215.80220.85220.8554,895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...