UK markets open in 4 hours 46 minutes

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
349.90-7.55 (-2.11%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020357.35358.30346.85349.90349.9053,175
27 Oct 2020353.55363.20353.05357.45357.4524,070
26 Oct 2020350.50360.00347.25351.20351.2036,042
23 Oct 2020363.40363.50344.50347.45347.4530,886
22 Oct 2020373.65376.70358.55366.30366.3077,547
21 Oct 2020361.35364.60354.20361.20361.2034,893
20 Oct 2020371.65373.00355.85358.25358.2529,392
19 Oct 2020380.20384.20367.65373.95373.9526,241
16 Oct 2020382.00388.10378.10380.55380.5525,604
15 Oct 2020386.95390.00377.50383.05383.0574,428
14 Oct 2020381.50393.40379.80392.25392.2532,828
13 Oct 2020372.95382.00370.50379.75379.7537,640
12 Oct 2020370.05377.00367.70374.00374.0037,606
09 Oct 2020364.45366.95361.40366.80366.8022,981
08 Oct 2020365.20373.60364.05365.50365.5040,371
07 Oct 2020352.25359.00352.00356.70356.7022,676
06 Oct 2020359.25363.25350.95353.10353.1029,384
05 Oct 2020362.85367.20356.45359.80359.8044,575
02 Oct 2020368.30374.60357.50366.30366.3096,826
01 Oct 2020370.70377.40366.25374.60374.6043,728
30 Sep 2020354.05370.35350.65364.40364.4034,293
29 Sep 2020361.65362.50347.20361.35361.3548,196
28 Sep 2020358.25367.20355.25361.30361.3071,229
25 Sep 2020338.15351.50330.70350.70350.7067,001
24 Sep 2020316.55337.00302.60337.00337.00159,923
23 Sep 2020345.20353.30332.45333.95333.95159,915
22 Sep 2020367.45373.15356.45360.05360.05109,331
21 Sep 2020382.75387.00347.15367.55367.55170,518
18 Sep 2020------
17 Sep 2020358.00370.45346.15363.80363.80128,013
16 Sep 2020385.00386.50365.10379.75379.75124,648
15 Sep 2020362.45378.45358.00376.35376.35140,878
14 Sep 2020321.95338.65314.60338.50338.5078,928
11 Sep 2020322.25328.10305.75312.95312.9597,375
10 Sep 2020324.20335.10305.10326.70326.70194,931
09 Sep 2020285.00308.30282.10296.60296.60264,464
08 Sep 2020336.00337.00285.45298.55298.55212,735
07 Sep 2020330.00333.50320.00332.00332.0075,567
04 Sep 2020319.35362.25316.10327.00327.00242,903
03 Sep 2020366.80370.50342.00351.30351.30205,086
02 Sep 2020411.05414.90356.50357.80357.80149,553
01 Sep 2020441.60454.00393.30409.75409.75346,481
31 Aug 2020385.00416.15366.80402.00402.00244,557
31 Aug 20205:1 Stock split
28 Aug 2020384.00389.80377.92383.00383.00121,970
27 Aug 2020363.44380.84359.92380.64380.6480,050
26 Aug 2020347.20358.76345.32357.44357.4453,385
25 Aug 2020345.96346.40332.28337.16337.1672,090
24 Aug 2020353.60361.72326.40338.16338.16170,560
21 Aug 2020343.20353.80341.48348.80348.80135,225
20 Aug 2020314.80335.00313.80335.00335.0058,260
19 Aug 2020320.88321.52308.60319.00319.0086,320
18 Aug 2020310.96325.96307.16316.76316.76240,535
17 Aug 2020280.76302.12280.00297.92297.9292,655
14 Aug 2020278.20285.00276.00279.84279.8491,560
13 Aug 2020265.24278.80262.60275.32275.32113,240
12 Aug 2020252.12255.48243.44253.60253.60104,445
11 Aug 2020241.12244.36232.44239.64239.6454,650
10 Aug 2020247.64248.40235.64241.12241.1262,700
07 Aug 2020251.52254.24249.36249.68249.6823,695
06 Aug 2020250.16254.20248.48252.36252.3622,405
05 Aug 2020252.04254.60247.20249.20249.2027,385
04 Aug 2020254.96260.00249.28250.60250.6059,585
03 Aug 2020247.96257.16245.40254.00254.0052,460
31 Jul 2020251.96257.84245.32250.24250.2446,810
30 Jul 2020255.76255.80249.92254.00254.0040,255
29 Jul 2020253.20259.96252.20258.84258.8438,185
28 Jul 2020262.52264.32251.84264.32264.3288,115
27 Jul 2020244.00251.40234.40242.68242.6882,350
24 Jul 2020253.76254.00235.04245.72245.72174,820
23 Jul 2020290.84292.00268.12274.20274.20188,375
22 Jul 2020277.40280.24269.44274.24274.2490,875
21 Jul 2020296.20297.00279.32281.88281.88140,470
20 Jul 2020260.96267.20256.76261.68261.6836,290
17 Jul 2020260.88268.64260.60263.28263.2844,795
16 Jul 2020259.52265.80253.64260.04260.04106,545
15 Jul 2020278.00278.80257.00260.20260.20152,745
14 Jul 2020279.00283.52251.24268.96268.96309,180
13 Jul 2020285.60312.20280.44309.52309.52268,230
10 Jul 2020245.32251.00243.68249.12249.1246,805
09 Jul 2020242.56248.32239.04243.48243.4872,970
08 Jul 2020240.40250.60240.40245.80245.8076,395
07 Jul 2020252.60256.28237.28249.28249.28295,395
06 Jul 2020219.60235.56219.00235.56235.56133,595
03 Jul 2020220.20222.40213.00214.40214.4084,780
02 Jul 2020202.00218.16202.00212.04212.04175,855
01 Jul 2020191.60201.44190.20198.96198.9659,685
30 Jun 2020179.44190.20178.02190.20190.2073,980
29 Jun 2020169.58175.86168.56175.60175.6053,945
26 Jun 2020176.04178.00171.80173.20173.2061,260
25 Jun 2020170.22172.72167.08171.20171.2080,370
24 Jun 2020176.74177.78169.48171.98171.9882,600
23 Jun 2020177.98178.24175.70177.86177.8631,565
22 Jun 2020177.58179.40176.08177.24177.2434,855
19 Jun 2020180.98181.94179.08179.32179.3238,855
18 Jun 2020178.00181.26176.52178.82178.8295,100
17 Jun 2020175.24177.46174.00177.42177.4257,015
16 Jun 2020177.18180.20171.64173.36173.36102,995
15 Jun 2020160.00169.08156.40168.76168.7698,995
12 Jun 2020168.22175.40165.26167.04167.04141,425
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...