UK markets open in 58 minutes
NIKKEI 225
29,068.63 +517.70 (+1.81%) HANG SENG
25,330.96 +368.37 (+1.48%) CRUDE OIL
82.66 +1.35 (+1.66%) GOLD FUTURES
1,768.10 -29.80 (-1.66%) DOW
35,294.76 +382.20 (+1.09%) BTC-GBP
45,444.84 +1,053.84 (+2.37%)
Tesla, Inc. (TL0.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
719.60+14.70 (+2.09%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 708.00 | 720.00 | 705.90 | 719.60 | 719.60 | 17,845 |
| 14 Oct 2021 | 703.90 | 706.00 | 701.70 | 704.90 | 704.90 | 19,007 |
| 13 Oct 2021 | 699.40 | 704.20 | 697.00 | 698.40 | 698.40 | 22,060 |
| 12 Oct 2021 | 682.70 | 701.50 | 680.20 | 698.40 | 698.40 | 40,371 |
| 11 Oct 2021 | 677.50 | 691.70 | 674.40 | 684.50 | 684.50 | 22,633 |
| 08 Oct 2021 | 689.50 | 690.20 | 676.40 | 678.50 | 678.50 | 21,480 |
| 07 Oct 2021 | 680.60 | 685.00 | 677.90 | 682.70 | 682.70 | 15,839 |
| 06 Oct 2021 | 671.00 | 681.00 | 662.90 | 676.80 | 676.80 | 36,667 |
| 05 Oct 2021 | 678.50 | 687.20 | 675.00 | 676.50 | 676.50 | 19,289 |
| 04 Oct 2021 | 675.20 | 693.00 | 672.50 | 675.80 | 675.80 | 57,455 |
| 01 Oct 2021 | 666.40 | 674.20 | 658.80 | 670.80 | 670.80 | 31,452 |
| 30 Sept 2021 | 678.20 | 681.00 | 667.00 | 676.70 | 676.70 | 29,094 |
| 29 Sept 2021 | 670.60 | 682.70 | 668.10 | 672.10 | 672.10 | 19,934 |
| 28 Sept 2021 | 672.00 | 681.10 | 663.70 | 667.60 | 667.60 | 26,404 |
| 27 Sept 2021 | 660.40 | 675.80 | 656.90 | 675.50 | 675.50 | 23,049 |
| 24 Sept 2021 | 641.10 | 653.60 | 634.50 | 649.90 | 649.90 | 17,017 |
| 23 Sept 2021 | 643.00 | 648.50 | 639.10 | 639.90 | 639.90 | 14,935 |
| 22 Sept 2021 | 633.10 | 638.50 | 630.40 | 638.50 | 638.50 | 10,375 |
| 21 Sept 2021 | 627.90 | 635.70 | 623.70 | 635.10 | 635.10 | 21,615 |
| 20 Sept 2021 | 641.00 | 643.00 | 618.30 | 620.20 | 620.20 | 30,651 |
| 17 Sept 2021 | 643.20 | 647.00 | 639.00 | 643.10 | 643.10 | 11,776 |
| 16 Sept 2021 | 634.20 | 642.80 | 634.20 | 637.40 | 637.40 | 10,379 |
| 15 Sept 2021 | 631.00 | 633.00 | 625.00 | 630.10 | 630.10 | 7,701 |
| 14 Sept 2021 | 626.60 | 638.00 | 623.30 | 631.80 | 631.80 | 10,132 |
| 13 Sept 2021 | 626.00 | 632.00 | 600.70 | 612.00 | 612.00 | 20,830 |
| 10 Sept 2021 | 639.40 | 644.50 | 636.80 | 638.10 | 638.10 | 7,524 |
| 09 Sept 2021 | 636.10 | 644.20 | 631.60 | 639.90 | 639.90 | 7,643 |
| 08 Sept 2021 | 638.50 | 646.20 | 629.00 | 631.80 | 631.80 | 18,308 |
| 07 Sept 2021 | 624.40 | 641.10 | 618.70 | 634.40 | 634.40 | 14,925 |
| 06 Sept 2021 | 622.00 | 624.40 | 617.40 | 624.20 | 624.20 | 5,421 |
| 03 Sept 2021 | 621.10 | 622.90 | 611.40 | 612.20 | 612.20 | 31,125 |
| 02 Sept 2021 | 618.40 | 624.00 | 612.50 | 624.00 | 624.00 | 9,621 |
| 01 Sept 2021 | 623.10 | 626.80 | 618.00 | 622.20 | 622.20 | 14,636 |
| 31 Aug 2021 | 619.80 | 627.00 | 614.30 | 623.80 | 623.80 | 9,341 |
| 30 Aug 2021 | 602.40 | 615.00 | 602.40 | 613.90 | 613.90 | 9,428 |
| 27 Aug 2021 | 598.30 | 605.00 | 597.40 | 602.40 | 602.40 | 7,152 |
| 26 Aug 2021 | 604.20 | 608.00 | 597.00 | 598.10 | 598.10 | 4,530 |
| 25 Aug 2021 | 602.10 | 608.50 | 600.80 | 604.60 | 604.60 | 5,687 |
| 24 Aug 2021 | 603.50 | 609.20 | 598.50 | 601.20 | 601.20 | 8,323 |
| 23 Aug 2021 | 586.00 | 601.70 | 580.10 | 601.40 | 601.40 | 9,597 |
| 20 Aug 2021 | 579.80 | 592.20 | 574.10 | 580.90 | 580.90 | 20,479 |
| 19 Aug 2021 | 584.30 | 586.00 | 574.00 | 580.50 | 580.50 | 22,092 |
| 18 Aug 2021 | 571.30 | 592.30 | 569.00 | 588.40 | 588.40 | 17,097 |
| 17 Aug 2021 | 580.40 | 584.30 | 562.90 | 563.70 | 563.70 | 19,462 |
| 16 Aug 2021 | 607.90 | 609.50 | 575.50 | 580.70 | 580.70 | 20,959 |
| 13 Aug 2021 | 611.80 | 620.00 | 606.50 | 608.40 | 608.40 | 14,566 |
| 12 Aug 2021 | 601.60 | 606.40 | 596.50 | 606.40 | 606.40 | 11,787 |
| 11 Aug 2021 | 603.90 | 609.00 | 600.20 | 602.30 | 602.30 | 10,461 |
| 10 Aug 2021 | 608.40 | 610.00 | 599.30 | 605.30 | 605.30 | 21,197 |
| 09 Aug 2021 | 600.60 | 611.60 | 599.20 | 608.10 | 608.10 | 36,015 |
| 06 Aug 2021 | 604.90 | 607.70 | 593.40 | 598.10 | 598.10 | 9,451 |
| 05 Aug 2021 | 600.00 | 608.40 | 599.50 | 606.00 | 606.00 | 12,329 |
| 04 Aug 2021 | 598.70 | 612.00 | 594.00 | 607.50 | 607.50 | 14,682 |
| 03 Aug 2021 | 605.00 | 608.50 | 591.60 | 593.60 | 593.60 | 29,513 |
| 02 Aug 2021 | 584.30 | 611.60 | 581.30 | 605.20 | 605.20 | 30,627 |
| 30 Jul 2021 | 561.10 | 583.80 | 556.30 | 580.40 | 580.40 | 29,681 |
| 29 Jul 2021 | 546.60 | 572.00 | 544.90 | 570.60 | 570.60 | 15,642 |
| 28 Jul 2021 | 544.90 | 555.70 | 542.60 | 546.90 | 546.90 | 17,214 |
| 27 Jul 2021 | 568.10 | 572.70 | 536.80 | 536.80 | 536.80 | 44,039 |
| 26 Jul 2021 | 549.00 | 560.40 | 542.90 | 557.10 | 557.10 | 17,608 |
| 23 Jul 2021 | 551.70 | 554.10 | 542.40 | 545.30 | 545.30 | 31,399 |
| 22 Jul 2021 | 557.20 | 560.00 | 549.70 | 551.50 | 551.50 | 9,399 |
| 21 Jul 2021 | 560.80 | 565.00 | 557.40 | 558.40 | 558.40 | 15,530 |
| 20 Jul 2021 | 553.40 | 555.50 | 544.20 | 550.00 | 550.00 | 17,338 |
| 19 Jul 2021 | 545.90 | 545.90 | 527.00 | 542.60 | 542.60 | 22,574 |
| 16 Jul 2021 | 550.90 | 555.40 | 544.80 | 544.80 | 544.80 | 8,213 |
| 15 Jul 2021 | 555.90 | 562.50 | 552.30 | 555.20 | 555.20 | 26,224 |
| 14 Jul 2021 | 565.90 | 573.50 | 560.00 | 568.00 | 568.00 | 16,835 |
| 13 Jul 2021 | 575.30 | 586.50 | 571.00 | 572.90 | 572.90 | 16,039 |
| 12 Jul 2021 | 553.90 | 577.70 | 552.40 | 572.00 | 572.00 | 16,050 |
| 09 Jul 2021 | 550.60 | 557.40 | 546.00 | 549.60 | 549.60 | 19,044 |
| 08 Jul 2021 | 544.30 | 544.80 | 523.80 | 539.10 | 539.10 | 41,870 |
| 07 Jul 2021 | 557.50 | 563.30 | 541.30 | 544.80 | 544.80 | 17,760 |
| 06 Jul 2021 | 570.60 | 577.50 | 556.10 | 559.80 | 559.80 | 19,480 |
| 05 Jul 2021 | 571.90 | 574.70 | 569.30 | 572.60 | 572.60 | 4,833 |
| 02 Jul 2021 | 570.90 | 591.30 | 567.90 | 572.70 | 572.70 | 23,814 |
| 01 Jul 2021 | 574.90 | 578.70 | 568.00 | 573.20 | 573.20 | 18,366 |
| 30 Jun 2021 | 571.60 | 583.80 | 566.00 | 581.40 | 581.40 | 14,299 |
| 29 Jun 2021 | 575.10 | 578.10 | 568.70 | 571.90 | 571.90 | 9,948 |
| 28 Jun 2021 | 557.40 | 582.00 | 555.00 | 578.90 | 578.90 | 18,700 |
| 25 Jun 2021 | 573.20 | 580.00 | 566.20 | 570.90 | 570.90 | 18,170 |
| 24 Jun 2021 | 556.40 | 582.70 | 556.10 | 581.60 | 581.60 | 30,655 |
| 23 Jun 2021 | 525.70 | 548.20 | 522.50 | 544.30 | 544.30 | 13,907 |
| 22 Jun 2021 | 521.00 | 525.50 | 517.40 | 525.50 | 525.50 | 13,550 |
| 21 Jun 2021 | 523.10 | 528.80 | 510.90 | 518.20 | 518.20 | 15,327 |
| 18 Jun 2021 | 517.90 | 523.40 | 514.20 | 518.80 | 518.80 | 15,407 |
| 17 Jun 2021 | 499.95 | 517.90 | 497.65 | 517.90 | 517.90 | 12,668 |
| 16 Jun 2021 | 495.05 | 497.45 | 489.80 | 491.25 | 491.25 | 9,140 |
| 15 Jun 2021 | 511.80 | 513.10 | 500.00 | 500.00 | 500.00 | 10,062 |
| 14 Jun 2021 | 505.30 | 515.00 | 502.30 | 508.20 | 508.20 | 13,818 |
| 11 Jun 2021 | 500.90 | 506.90 | 497.00 | 500.70 | 500.70 | 12,307 |
| 10 Jun 2021 | 492.95 | 505.10 | 486.80 | 501.40 | 501.40 | 17,722 |
| 09 Jun 2021 | 495.75 | 500.40 | 492.80 | 494.35 | 494.35 | 10,593 |
| 08 Jun 2021 | 493.05 | 515.00 | 489.95 | 492.05 | 492.05 | 57,119 |
| 07 Jun 2021 | 490.85 | 492.70 | 478.30 | 479.50 | 479.50 | 32,636 |
| 04 Jun 2021 | 474.50 | 491.10 | 473.10 | 488.30 | 488.30 | 41,255 |
| 03 Jun 2021 | 492.25 | 499.35 | 483.85 | 496.70 | 496.70 | 25,012 |
| 02 Jun 2021 | 508.90 | 511.50 | 495.45 | 497.25 | 497.25 | 14,864 |
| 01 Jun 2021 | 512.10 | 517.30 | 508.60 | 509.90 | 509.90 | 11,764 |
| 31 May 2021 | 512.90 | 514.50 | 508.60 | 509.00 | 509.00 | 7,467 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
