UK markets closed

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
164.92-5.46 (-3.20%)
At close: 05:35PM CET
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Nov 2022231.60231.60225.20225.30225.3027,360
01 Nov 2022231.80238.40231.00232.45232.4566,791
31 Oct 2022228.70231.05224.50228.90228.9046,699
28 Oct 2022221.40228.05217.80224.15224.1575,984
27 Oct 2022224.85233.65223.45226.10226.1064,087
26 Oct 2022219.65229.30218.45227.60227.6055,312
25 Oct 2022213.20223.30211.35222.25222.2570,435
24 Oct 2022218.00218.40201.50207.05207.05126,191
21 Oct 2022212.15214.80208.50214.80214.80102,047
20 Oct 2022215.05219.10206.40217.05217.05144,991
19 Oct 2022226.25228.25222.50225.65225.6557,748
18 Oct 2022228.00233.05222.20223.05223.05104,303
17 Oct 2022214.90223.20213.00223.20223.20131,828
14 Oct 2022229.30232.00216.80217.00217.0074,605
13 Oct 2022223.50225.20213.60221.75221.7573,596
12 Oct 2022225.00226.80218.20222.40222.4061,822
11 Oct 2022227.80232.35225.25229.75229.7547,654
10 Oct 2022231.00233.95225.20230.00230.0085,581
07 Oct 2022242.75244.55232.80232.80232.8065,439
06 Oct 2022244.20248.70239.95243.75243.7555,397
05 Oct 2022249.75249.80237.30237.75237.7565,257
04 Oct 2022252.20257.10250.75255.65255.65160,718
03 Oct 2022265.95266.30247.35249.35249.35174,728
30 Sept 2022277.85280.60269.50279.35279.3569,943
29 Sept 2022293.60293.65276.90278.55278.5552,509
28 Sept 2022293.20295.95287.70294.30294.3073,486
27 Sept 2022290.10299.90290.10296.30296.3047,598
26 Sept 2022281.25293.60279.70289.60289.6063,369
23 Sept 2022291.35294.40282.50285.85285.8547,395
22 Sept 2022304.05307.90293.25295.70295.7057,929
21 Sept 2022308.85313.05307.80311.55311.5549,414
20 Sept 2022307.90313.50306.60312.55312.5545,268
19 Sept 2022301.00309.50298.65307.50307.5040,925
16 Sept 2022299.00302.25295.90297.50297.5047,951
15 Sept 2022304.00308.90301.55304.95304.9549,141
14 Sept 2022293.75304.00289.65303.20303.2062,773
13 Sept 2022300.15303.10290.35291.65291.6549,754
12 Sept 2022299.00301.60294.40299.70299.7059,096
09 Sept 2022291.30297.50288.45297.35297.3553,960
08 Sept 2022283.50289.60281.15288.80288.8039,617
07 Sept 2022276.05283.00275.00280.25280.2535,262
06 Sept 2022275.00279.65268.70274.90274.9062,605
05 Sept 2022274.10274.75268.60270.05270.0532,352
02 Sept 2022280.60281.90274.75275.90275.9028,306
01 Sept 2022271.80276.00267.70269.95269.9581,974
31 Aug 2022280.95281.30270.85272.25272.2536,250
30 Aug 2022287.25291.35280.50281.70281.7080,912
29 Aug 2022285.00287.25281.30282.20282.2067,613
26 Aug 2022296.00300.00290.10291.30291.3061,414
25 Aug 2022302.20304.60292.60294.65294.6593,179
25 Aug 20223:1 Stock split
24 Aug 2022297.30305.77296.03301.70301.7058,419
23 Aug 2022289.67297.67289.03295.70295.7056,973
22 Aug 2022291.67293.30287.10290.43290.4349,032
19 Aug 2022298.37299.60291.73291.73291.7358,263
18 Aug 2022298.00302.90297.87302.00302.0052,974
17 Aug 2022301.07302.60295.00297.27297.2759,982
16 Aug 2022304.10309.33297.37303.83303.83120,969
15 Aug 2022292.83301.83290.70301.83301.8389,724
12 Aug 2022280.37287.53277.77286.30286.3060,495
11 Aug 2022287.17288.07279.37281.17281.1793,678
10 Aug 2022277.50288.73274.53279.43279.43191,688
09 Aug 2022288.00290.07276.37278.73278.7398,553
08 Aug 2022287.60298.77286.70296.37296.37182,739
05 Aug 2022303.67304.97289.47289.93289.93111,450
04 Aug 2022299.63299.63299.63299.63299.63-
03 Aug 2022295.30304.03295.30299.63299.6370,068
02 Aug 2022288.00300.33284.97297.43297.4385,653
01 Aug 2022289.73304.00287.00292.73292.73138,231
29 Jul 2022277.13283.90274.87281.67281.6785,059
28 Jul 2022269.13278.67266.37276.17276.17120,957
27 Jul 2022259.23267.00258.33265.33265.3366,747
26 Jul 2022260.33263.93258.13258.13258.1353,100
25 Jul 2022267.07270.00262.67265.47265.47107,490
22 Jul 2022264.67274.00264.67267.80267.80169,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...