UK Markets closed
NIKKEI 225
28,257.25 -76.27 (-0.27%) HANG SENG
24,112.78 -105.25 (-0.43%) CRUDE OIL
85.86 +2.04 (+2.43%) GOLD FUTURES
1,813.70 -2.80 (-0.15%) DOW
35,378.35 -533.46 (-1.49%) BTC-GBP
30,694.83 -494.16 (-1.58%)
Tesla, Inc. (TL0.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 907.10 | 942.30 | 892.20 | 920.20 | 920.20 | 40,306 |
| 17 Jan 2022 | 919.40 | 928.00 | 912.00 | 922.00 | 922.00 | 12,050 |
| 14 Jan 2022 | 907.50 | 917.00 | 871.70 | 910.90 | 910.90 | 38,111 |
| 13 Jan 2022 | 959.00 | 972.00 | 930.00 | 942.30 | 942.30 | 22,306 |
| 12 Jan 2022 | 943.00 | 965.00 | 930.60 | 955.80 | 955.80 | 25,330 |
| 11 Jan 2022 | 937.40 | 951.60 | 919.40 | 938.20 | 938.20 | 37,408 |
| 10 Jan 2022 | 921.00 | 923.20 | 867.60 | 904.60 | 904.60 | 62,232 |
| 07 Jan 2022 | 945.90 | 959.30 | 902.70 | 919.10 | 919.10 | 50,961 |
| 06 Jan 2022 | 974.10 | 976.00 | 903.10 | 932.10 | 932.10 | 68,827 |
| 05 Jan 2022 | 1,001.60 | 1,032.00 | 997.00 | 1,013.60 | 1,013.60 | 29,345 |
| 04 Jan 2022 | 1,057.20 | 1,072.60 | 995.00 | 1,012.20 | 1,012.20 | 55,920 |
| 03 Jan 2022 | 968.00 | 1,039.00 | 967.10 | 1,031.80 | 1,031.80 | 88,640 |
| 30 Dec 2021 | 961.00 | 966.00 | 944.00 | 951.30 | 951.30 | 14,879 |
| 29 Dec 2021 | 967.40 | 989.00 | 936.80 | 949.60 | 949.60 | 47,525 |
| 28 Dec 2021 | 971.30 | 989.10 | 955.60 | 957.60 | 957.60 | 28,570 |
| 27 Dec 2021 | 945.10 | 982.30 | 941.20 | 977.10 | 977.10 | 32,012 |
| 23 Dec 2021 | 894.80 | 927.40 | 883.10 | 927.40 | 927.40 | 44,742 |
| 22 Dec 2021 | 834.20 | 895.00 | 826.90 | 890.60 | 890.60 | 38,031 |
| 21 Dec 2021 | 807.20 | 818.80 | 786.00 | 798.80 | 798.80 | 12,586 |
| 20 Dec 2021 | 807.00 | 815.00 | 791.20 | 797.50 | 797.50 | 33,497 |
| 17 Dec 2021 | 817.00 | 851.00 | 797.20 | 840.60 | 840.60 | 38,431 |
| 16 Dec 2021 | 874.30 | 887.70 | 825.40 | 827.80 | 827.80 | 29,088 |
| 15 Dec 2021 | 847.10 | 861.70 | 832.90 | 832.90 | 832.90 | 16,103 |
| 14 Dec 2021 | 851.20 | 857.70 | 824.90 | 836.40 | 836.40 | 48,036 |
| 13 Dec 2021 | 903.90 | 908.00 | 848.60 | 852.40 | 852.40 | 25,187 |
| 10 Dec 2021 | 882.00 | 904.00 | 861.80 | 888.70 | 888.70 | 58,783 |
| 09 Dec 2021 | 940.30 | 942.10 | 912.00 | 918.10 | 918.10 | 14,403 |
| 08 Dec 2021 | 941.10 | 941.70 | 914.50 | 923.50 | 923.50 | 35,840 |
| 07 Dec 2021 | 872.10 | 872.10 | 872.10 | 872.10 | 872.10 | - |
| 06 Dec 2021 | 910.10 | 913.90 | 842.70 | 872.10 | 872.10 | 76,741 |
| 03 Dec 2021 | 958.50 | 972.00 | 891.60 | 906.70 | 906.70 | 50,663 |
| 02 Dec 2021 | 982.40 | 987.00 | 934.00 | 961.20 | 961.20 | 65,047 |
| 01 Dec 2021 | 1,024.40 | 1,033.00 | 1,011.60 | 1,021.00 | 1,021.00 | 17,907 |
| 30 Nov 2021 | 995.00 | 1,026.60 | 984.40 | 1,002.00 | 1,002.00 | 25,583 |
| 29 Nov 2021 | 971.40 | 1,011.00 | 968.20 | 1,008.60 | 1,008.60 | 38,420 |
| 26 Nov 2021 | 966.50 | 981.10 | 951.40 | 968.10 | 968.10 | 56,704 |
| 25 Nov 2021 | 998.40 | 1,004.80 | 989.00 | 990.00 | 990.00 | 9,647 |
| 24 Nov 2021 | 989.30 | 1,005.00 | 948.00 | 999.60 | 999.60 | 56,158 |
| 23 Nov 2021 | 1,029.40 | 1,049.00 | 987.20 | 999.80 | 999.80 | 38,147 |
| 22 Nov 2021 | 1,017.40 | 1,068.40 | 1,016.00 | 1,054.00 | 1,054.00 | 50,783 |
| 19 Nov 2021 | 971.90 | 981.40 | 964.50 | 976.30 | 976.30 | 46,193 |
| 18 Nov 2021 | 966.70 | 983.90 | 958.20 | 970.40 | 970.40 | 37,503 |
| 17 Nov 2021 | 936.70 | 990.00 | 933.50 | 971.70 | 971.70 | 53,149 |
| 16 Nov 2021 | 884.50 | 929.60 | 876.00 | 922.90 | 922.90 | 30,799 |
| 15 Nov 2021 | 896.30 | 896.30 | 857.00 | 873.90 | 873.90 | 59,119 |
| 12 Nov 2021 | 929.40 | 937.10 | 900.00 | 900.80 | 900.80 | 30,883 |
| 11 Nov 2021 | 953.80 | 976.90 | 920.30 | 935.90 | 935.90 | 65,949 |
| 10 Nov 2021 | 900.20 | 935.50 | 853.70 | 927.60 | 927.60 | 98,153 |
| 09 Nov 2021 | 1,005.00 | 1,024.60 | 903.60 | 926.60 | 926.60 | 97,114 |
| 08 Nov 2021 | 986.00 | 1,032.00 | 977.50 | 1,025.00 | 1,025.00 | 163,789 |
| 05 Nov 2021 | 1,057.00 | 1,074.80 | 1,048.20 | 1,069.40 | 1,069.40 | 34,051 |
| 04 Nov 2021 | 1,062.60 | 1,080.00 | 1,055.80 | 1,073.00 | 1,073.00 | 56,266 |
| 03 Nov 2021 | 1,007.60 | 1,029.00 | 993.30 | 1,017.00 | 1,017.00 | 72,033 |
| 02 Nov 2021 | 1,018.20 | 1,041.20 | 970.50 | 1,000.00 | 1,000.00 | 124,850 |
| 01 Nov 2021 | 984.50 | 1,013.80 | 966.50 | 1,010.80 | 1,010.80 | 74,129 |
| 29 Oct 2021 | 923.60 | 947.20 | 920.00 | 943.90 | 943.90 | 39,554 |
| 28 Oct 2021 | 909.90 | 928.40 | 905.20 | 914.90 | 914.90 | 43,330 |
| 27 Oct 2021 | 885.70 | 923.00 | 870.20 | 905.90 | 905.90 | 57,474 |
| 26 Oct 2021 | 901.70 | 944.00 | 869.20 | 892.60 | 892.60 | 120,814 |
| 25 Oct 2021 | 787.50 | 843.00 | 784.30 | 828.50 | 828.50 | 81,904 |
| 22 Oct 2021 | 766.00 | 781.00 | 765.20 | 774.00 | 774.00 | 19,231 |
| 21 Oct 2021 | 734.40 | 772.50 | 730.70 | 763.40 | 763.40 | 33,312 |
| 20 Oct 2021 | 738.80 | 746.00 | 737.10 | 744.50 | 744.50 | 16,490 |
| 19 Oct 2021 | 751.60 | 754.90 | 739.40 | 747.20 | 747.20 | 26,846 |
| 18 Oct 2021 | 725.20 | 744.50 | 725.20 | 741.40 | 741.40 | 40,504 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
