UK markets open in 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021708.00720.00705.90719.60719.6017,845
14 Oct 2021703.90706.00701.70704.90704.9019,007
13 Oct 2021699.40704.20697.00698.40698.4022,060
12 Oct 2021682.70701.50680.20698.40698.4040,371
11 Oct 2021677.50691.70674.40684.50684.5022,633
08 Oct 2021689.50690.20676.40678.50678.5021,480
07 Oct 2021680.60685.00677.90682.70682.7015,839
06 Oct 2021671.00681.00662.90676.80676.8036,667
05 Oct 2021678.50687.20675.00676.50676.5019,289
04 Oct 2021675.20693.00672.50675.80675.8057,455
01 Oct 2021666.40674.20658.80670.80670.8031,452
30 Sept 2021678.20681.00667.00676.70676.7029,094
29 Sept 2021670.60682.70668.10672.10672.1019,934
28 Sept 2021672.00681.10663.70667.60667.6026,404
27 Sept 2021660.40675.80656.90675.50675.5023,049
24 Sept 2021641.10653.60634.50649.90649.9017,017
23 Sept 2021643.00648.50639.10639.90639.9014,935
22 Sept 2021633.10638.50630.40638.50638.5010,375
21 Sept 2021627.90635.70623.70635.10635.1021,615
20 Sept 2021641.00643.00618.30620.20620.2030,651
17 Sept 2021643.20647.00639.00643.10643.1011,776
16 Sept 2021634.20642.80634.20637.40637.4010,379
15 Sept 2021631.00633.00625.00630.10630.107,701
14 Sept 2021626.60638.00623.30631.80631.8010,132
13 Sept 2021626.00632.00600.70612.00612.0020,830
10 Sept 2021639.40644.50636.80638.10638.107,524
09 Sept 2021636.10644.20631.60639.90639.907,643
08 Sept 2021638.50646.20629.00631.80631.8018,308
07 Sept 2021624.40641.10618.70634.40634.4014,925
06 Sept 2021622.00624.40617.40624.20624.205,421
03 Sept 2021621.10622.90611.40612.20612.2031,125
02 Sept 2021618.40624.00612.50624.00624.009,621
01 Sept 2021623.10626.80618.00622.20622.2014,636
31 Aug 2021619.80627.00614.30623.80623.809,341
30 Aug 2021602.40615.00602.40613.90613.909,428
27 Aug 2021598.30605.00597.40602.40602.407,152
26 Aug 2021604.20608.00597.00598.10598.104,530
25 Aug 2021602.10608.50600.80604.60604.605,687
24 Aug 2021603.50609.20598.50601.20601.208,323
23 Aug 2021586.00601.70580.10601.40601.409,597
20 Aug 2021579.80592.20574.10580.90580.9020,479
19 Aug 2021584.30586.00574.00580.50580.5022,092
18 Aug 2021571.30592.30569.00588.40588.4017,097
17 Aug 2021580.40584.30562.90563.70563.7019,462
16 Aug 2021607.90609.50575.50580.70580.7020,959
13 Aug 2021611.80620.00606.50608.40608.4014,566
12 Aug 2021601.60606.40596.50606.40606.4011,787
11 Aug 2021603.90609.00600.20602.30602.3010,461
10 Aug 2021608.40610.00599.30605.30605.3021,197
09 Aug 2021600.60611.60599.20608.10608.1036,015
06 Aug 2021604.90607.70593.40598.10598.109,451
05 Aug 2021600.00608.40599.50606.00606.0012,329
04 Aug 2021598.70612.00594.00607.50607.5014,682
03 Aug 2021605.00608.50591.60593.60593.6029,513
02 Aug 2021584.30611.60581.30605.20605.2030,627
30 Jul 2021561.10583.80556.30580.40580.4029,681
29 Jul 2021546.60572.00544.90570.60570.6015,642
28 Jul 2021544.90555.70542.60546.90546.9017,214
27 Jul 2021568.10572.70536.80536.80536.8044,039
26 Jul 2021549.00560.40542.90557.10557.1017,608
23 Jul 2021551.70554.10542.40545.30545.3031,399
22 Jul 2021557.20560.00549.70551.50551.509,399
21 Jul 2021560.80565.00557.40558.40558.4015,530
20 Jul 2021553.40555.50544.20550.00550.0017,338
19 Jul 2021545.90545.90527.00542.60542.6022,574
16 Jul 2021550.90555.40544.80544.80544.808,213
15 Jul 2021555.90562.50552.30555.20555.2026,224
14 Jul 2021565.90573.50560.00568.00568.0016,835
13 Jul 2021575.30586.50571.00572.90572.9016,039
12 Jul 2021553.90577.70552.40572.00572.0016,050
09 Jul 2021550.60557.40546.00549.60549.6019,044
08 Jul 2021544.30544.80523.80539.10539.1041,870
07 Jul 2021557.50563.30541.30544.80544.8017,760
06 Jul 2021570.60577.50556.10559.80559.8019,480
05 Jul 2021571.90574.70569.30572.60572.604,833
02 Jul 2021570.90591.30567.90572.70572.7023,814
01 Jul 2021574.90578.70568.00573.20573.2018,366
30 Jun 2021571.60583.80566.00581.40581.4014,299
29 Jun 2021575.10578.10568.70571.90571.909,948
28 Jun 2021557.40582.00555.00578.90578.9018,700
25 Jun 2021573.20580.00566.20570.90570.9018,170
24 Jun 2021556.40582.70556.10581.60581.6030,655
23 Jun 2021525.70548.20522.50544.30544.3013,907
22 Jun 2021521.00525.50517.40525.50525.5013,550
21 Jun 2021523.10528.80510.90518.20518.2015,327
18 Jun 2021517.90523.40514.20518.80518.8015,407
17 Jun 2021499.95517.90497.65517.90517.9012,668
16 Jun 2021495.05497.45489.80491.25491.259,140
15 Jun 2021511.80513.10500.00500.00500.0010,062
14 Jun 2021505.30515.00502.30508.20508.2013,818
11 Jun 2021500.90506.90497.00500.70500.7012,307
10 Jun 2021492.95505.10486.80501.40501.4017,722
09 Jun 2021495.75500.40492.80494.35494.3510,593
08 Jun 2021493.05515.00489.95492.05492.0557,119
07 Jun 2021490.85492.70478.30479.50479.5032,636
04 Jun 2021474.50491.10473.10488.30488.3041,255
03 Jun 2021492.25499.35483.85496.70496.7025,012
02 Jun 2021508.90511.50495.45497.25497.2514,864
01 Jun 2021512.10517.30508.60509.90509.9011,764
31 May 2021512.90514.50508.60509.00509.007,467
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...