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
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Aug 2020 | 1,257.60 | 1,271.20 | 1,246.80 | 1,248.40 | 1,248.40 | 4,739 |
| 06 Aug 2020 | 1,250.80 | 1,271.00 | 1,242.40 | 1,261.80 | 1,261.80 | 4,481 |
| 05 Aug 2020 | 1,260.20 | 1,273.00 | 1,236.00 | 1,246.00 | 1,246.00 | 5,477 |
| 04 Aug 2020 | 1,274.80 | 1,300.00 | 1,246.40 | 1,253.00 | 1,253.00 | 11,917 |
| 03 Aug 2020 | 1,239.80 | 1,285.80 | 1,227.00 | 1,270.00 | 1,270.00 | 10,492 |
| 31 Jul 2020 | 1,259.80 | 1,289.20 | 1,226.60 | 1,251.20 | 1,251.20 | 9,362 |
| 30 Jul 2020 | 1,278.80 | 1,279.00 | 1,249.60 | 1,270.00 | 1,270.00 | 8,051 |
| 29 Jul 2020 | 1,266.00 | 1,299.80 | 1,261.00 | 1,294.20 | 1,294.20 | 7,637 |
| 28 Jul 2020 | 1,312.60 | 1,321.60 | 1,259.20 | 1,321.60 | 1,321.60 | 17,623 |
| 27 Jul 2020 | 1,220.00 | 1,257.00 | 1,172.00 | 1,213.40 | 1,213.40 | 16,470 |
| 24 Jul 2020 | 1,268.80 | 1,270.00 | 1,175.20 | 1,228.60 | 1,228.60 | 34,964 |
| 23 Jul 2020 | 1,454.20 | 1,460.00 | 1,340.60 | 1,371.00 | 1,371.00 | 37,675 |
| 22 Jul 2020 | 1,387.00 | 1,401.20 | 1,347.20 | 1,371.20 | 1,371.20 | 18,175 |
| 21 Jul 2020 | 1,481.00 | 1,485.00 | 1,396.60 | 1,409.40 | 1,409.40 | 28,094 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 1,304.40 | 1,343.20 | 1,303.00 | 1,316.40 | 1,316.40 | 8,959 |
| 16 Jul 2020 | 1,297.60 | 1,329.00 | 1,268.20 | 1,300.20 | 1,300.20 | 21,309 |
| 15 Jul 2020 | 1,390.00 | 1,394.00 | 1,285.00 | 1,301.00 | 1,301.00 | 30,549 |
| 14 Jul 2020 | 1,395.00 | 1,417.60 | 1,256.20 | 1,344.80 | 1,344.80 | 61,836 |
| 13 Jul 2020 | 1,428.00 | 1,561.00 | 1,402.20 | 1,547.60 | 1,547.60 | 53,646 |
| 10 Jul 2020 | 1,226.60 | 1,255.00 | 1,218.40 | 1,245.60 | 1,245.60 | 9,361 |
| 09 Jul 2020 | 1,212.80 | 1,241.60 | 1,195.20 | 1,217.40 | 1,217.40 | 14,594 |
| 08 Jul 2020 | 1,202.00 | 1,253.00 | 1,202.00 | 1,229.00 | 1,229.00 | 15,279 |
| 07 Jul 2020 | 1,263.00 | 1,281.40 | 1,186.40 | 1,246.40 | 1,246.40 | 59,079 |
| 06 Jul 2020 | 1,098.00 | 1,177.80 | 1,095.00 | 1,177.80 | 1,177.80 | 26,719 |
| 03 Jul 2020 | 1,101.00 | 1,112.00 | 1,065.00 | 1,072.00 | 1,072.00 | 16,956 |
| 02 Jul 2020 | 1,010.00 | 1,090.80 | 1,010.00 | 1,060.20 | 1,060.20 | 35,171 |
| 01 Jul 2020 | 958.00 | 1,007.20 | 951.00 | 994.80 | 994.80 | 11,937 |
| 30 Jun 2020 | 897.20 | 951.00 | 890.10 | 951.00 | 951.00 | 14,796 |
| 29 Jun 2020 | 847.90 | 879.30 | 842.80 | 878.00 | 878.00 | 10,789 |
| 26 Jun 2020 | 880.20 | 890.00 | 859.00 | 866.00 | 866.00 | 12,252 |
| 25 Jun 2020 | 851.10 | 863.60 | 835.40 | 856.00 | 856.00 | 16,074 |
| 24 Jun 2020 | 883.70 | 888.90 | 847.40 | 859.90 | 859.90 | 16,520 |
| 23 Jun 2020 | 889.90 | 891.20 | 878.50 | 889.30 | 889.30 | 6,313 |
| 22 Jun 2020 | 887.90 | 897.00 | 880.40 | 886.20 | 886.20 | 6,971 |
| 19 Jun 2020 | 904.90 | 909.70 | 895.40 | 896.60 | 896.60 | 7,771 |
| 18 Jun 2020 | 890.00 | 906.30 | 882.60 | 894.10 | 894.10 | 19,020 |
| 17 Jun 2020 | 876.20 | 887.30 | 870.00 | 887.10 | 887.10 | 11,403 |
| 16 Jun 2020 | 885.90 | 901.00 | 858.20 | 866.80 | 866.80 | 20,599 |
| 15 Jun 2020 | 800.00 | 845.40 | 782.00 | 843.80 | 843.80 | 19,799 |
| 12 Jun 2020 | 841.10 | 877.00 | 826.30 | 835.20 | 835.20 | 28,285 |
| 11 Jun 2020 | 879.60 | 894.50 | 867.00 | 878.70 | 878.70 | 20,638 |
| 10 Jun 2020 | 832.00 | 890.10 | 822.20 | 887.20 | 887.20 | 29,517 |
| 09 Jun 2020 | 832.70 | 840.20 | 816.00 | 830.20 | 830.20 | 21,795 |
| 08 Jun 2020 | 788.00 | 825.00 | 776.50 | 822.50 | 822.50 | 16,910 |
| 05 Jun 2020 | 774.40 | 778.80 | 768.00 | 775.20 | 775.20 | 8,850 |
| 04 Jun 2020 | 789.90 | 795.00 | 772.10 | 777.30 | 777.30 | 8,462 |
| 03 Jun 2020 | 790.00 | 800.00 | 786.60 | 793.90 | 793.90 | 8,832 |
| 02 Jun 2020 | 792.00 | 812.00 | 779.30 | 791.50 | 791.50 | 36,028 |
| 29 May 2020 | 730.90 | 738.00 | 723.10 | 730.10 | 730.10 | 6,558 |
| 28 May 2020 | 740.10 | 747.90 | 732.70 | 738.40 | 738.40 | 10,518 |
| 27 May 2020 | 750.10 | 750.90 | 714.30 | 732.40 | 732.40 | 16,938 |
| 26 May 2020 | 762.00 | 768.00 | 743.90 | 746.50 | 746.50 | 9,856 |
| 25 May 2020 | 756.90 | 762.90 | 751.10 | 762.00 | 762.00 | 3,824 |
| 22 May 2020 | 745.20 | 763.00 | 741.20 | 749.20 | 749.20 | 10,399 |
| 21 May 2020 | 741.90 | 747.00 | 727.20 | 733.40 | 733.40 | 7,492 |
| 20 May 2020 | 747.90 | 751.20 | 741.50 | 745.80 | 745.80 | 5,520 |
| 19 May 2020 | 758.50 | 758.50 | 735.00 | 749.00 | 749.00 | 18,661 |
| 18 May 2020 | 749.40 | 768.10 | 744.10 | 751.00 | 751.00 | 11,620 |
| 15 May 2020 | 741.00 | 747.00 | 724.30 | 735.80 | 735.80 | 15,844 |
| 14 May 2020 | 731.30 | 744.90 | 709.00 | 725.80 | 725.80 | 15,384 |
| 13 May 2020 | 757.80 | 762.20 | 735.20 | 735.20 | 735.20 | 15,613 |
| 12 May 2020 | 741.00 | 775.60 | 739.00 | 770.20 | 770.20 | 12,206 |
| 11 May 2020 | 758.40 | 758.50 | 718.30 | 753.60 | 753.60 | 16,917 |
| 08 May 2020 | 729.30 | 755.00 | 724.90 | 753.60 | 753.60 | 13,551 |
| 07 May 2020 | 727.40 | 737.00 | 710.00 | 720.10 | 720.10 | 13,609 |
| 06 May 2020 | 720.90 | 727.10 | 707.00 | 716.60 | 716.60 | 9,835 |
| 05 May 2020 | 716.00 | 734.60 | 702.30 | 718.60 | 718.60 | 20,273 |
| 04 May 2020 | 650.00 | 685.70 | 623.00 | 676.90 | 676.90 | 45,391 |
| 30 Apr 2020 | 791.60 | 805.00 | 745.50 | 758.40 | 758.40 | 53,578 |
| 29 Apr 2020 | 721.90 | 735.60 | 718.90 | 729.20 | 729.20 | 14,921 |
| 28 Apr 2020 | 729.90 | 740.00 | 698.00 | 715.90 | 715.90 | 34,911 |
| 27 Apr 2020 | 680.30 | 737.00 | 676.60 | 732.30 | 732.30 | 30,545 |
| 24 Apr 2020 | 652.70 | 665.30 | 648.00 | 655.30 | 655.30 | 14,326 |
| 23 Apr 2020 | 674.90 | 682.50 | 661.50 | 670.80 | 670.80 | 19,865 |
| 22 Apr 2020 | 646.60 | 655.60 | 624.20 | 643.90 | 643.90 | 30,057 |
| 21 Apr 2020 | 685.00 | 692.60 | 625.10 | 635.10 | 635.10 | 39,785 |
| 20 Apr 2020 | 698.90 | 703.20 | 652.80 | 699.40 | 699.40 | 30,697 |
| 17 Apr 2020 | 716.80 | 724.30 | 692.00 | 696.00 | 696.00 | 30,896 |
| 16 Apr 2020 | 672.80 | 701.20 | 648.40 | 694.40 | 694.40 | 37,493 |
| 15 Apr 2020 | 693.40 | 698.00 | 659.00 | 664.40 | 664.40 | 70,204 |
| 14 Apr 2020 | 623.20 | 675.00 | 615.50 | 662.80 | 662.80 | 40,367 |
| 09 Apr 2020 | 512.90 | 525.70 | 498.30 | 515.80 | 515.80 | 36,051 |
| 08 Apr 2020 | 503.10 | 520.00 | 490.50 | 507.80 | 507.80 | 38,763 |
| 07 Apr 2020 | 487.95 | 517.60 | 482.35 | 503.10 | 503.10 | 56,208 |
| 06 Apr 2020 | 474.45 | 482.00 | 461.75 | 467.70 | 467.70 | 27,140 |
| 03 Apr 2020 | 480.00 | 491.70 | 447.35 | 470.00 | 470.00 | 57,213 |
| 02 Apr 2020 | 450.05 | 460.35 | 431.05 | 442.00 | 442.00 | 42,685 |
| 01 Apr 2020 | 463.45 | 470.20 | 455.45 | 460.90 | 460.90 | 20,451 |
| 31 Mar 2020 | 463.00 | 492.45 | 452.00 | 486.05 | 486.05 | 29,569 |
| 30 Mar 2020 | 462.05 | 473.30 | 445.10 | 459.15 | 459.15 | 21,707 |
| 27 Mar 2020 | 468.45 | 470.40 | 450.20 | 453.65 | 453.65 | 24,187 |
| 26 Mar 2020 | 485.00 | 509.60 | 469.50 | 483.55 | 483.55 | 29,943 |
| 25 Mar 2020 | 503.00 | 528.30 | 472.00 | 506.50 | 506.50 | 93,084 |
| 24 Mar 2020 | 427.45 | 473.45 | 416.60 | 471.50 | 471.50 | 62,305 |
| 23 Mar 2020 | 391.00 | 422.00 | 379.05 | 396.50 | 396.50 | 76,467 |
| 20 Mar 2020 | 418.00 | 444.00 | 397.00 | 414.95 | 414.95 | 49,808 |
| 19 Mar 2020 | 342.00 | 401.85 | 326.10 | 384.15 | 384.15 | 36,277 |
| 18 Mar 2020 | 350.00 | 371.05 | 346.90 | 351.90 | 351.90 | 57,426 |
| 17 Mar 2020 | 429.00 | 432.00 | 360.00 | 401.55 | 401.55 | 76,659 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
