UK markets open in 2 hours 20 minutes

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
166.80+2.16 (+1.31%)
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024169.90169.96166.58166.80166.8060,104
21 May 2024160.26165.56159.10164.64164.6441,682
20 May 2024163.64164.48160.00160.64160.6423,162
17 May 2024160.84164.00159.30163.66163.6627,081
16 May 2024160.54161.64157.90160.24160.2424,634
15 May 2024164.44167.46159.70161.08161.0878,424
14 May 2024159.92165.78158.72164.58164.5849,076
13 May 2024157.00162.40156.50159.74159.7437,272
10 May 2024160.58161.68156.00156.90156.9042,001
09 May 2024162.12163.36159.82160.38160.3835,805
08 May 2024165.40165.86158.36162.88162.8883,280
07 May 2024171.82172.24165.30166.24166.2473,357
06 May 2024169.74173.72168.96170.46170.4645,967
03 May 2024167.88171.14165.74166.98166.9865,735
02 May 2024169.00173.20164.78168.06168.0689,179
30 Apr 2024180.72180.96171.90173.20173.20157,816
29 Apr 2024163.52180.18163.52178.68178.68409,253
26 Apr 2024161.50161.84156.26160.40160.40107,756
25 Apr 2024149.80155.70147.88154.72154.72120,429
24 Apr 2024152.22156.88148.14150.96150.96385,905
23 Apr 2024132.32136.50132.24135.80135.80122,786
22 Apr 2024135.40136.40130.72132.24132.24176,216
19 Apr 2024138.66141.38136.90140.38140.38122,377
18 Apr 2024146.00146.06139.66141.38141.3893,905
17 Apr 2024148.10150.06144.62146.10146.1058,300
16 Apr 2024150.78151.14144.72148.78148.78171,280
15 Apr 2024160.58161.40154.70156.44156.4469,973
12 Apr 2024162.76163.40161.26162.36162.3638,418
11 Apr 2024160.38162.00157.40159.92159.9247,701
10 Apr 2024163.30164.30158.90160.26160.2657,686
09 Apr 2024159.10164.64158.00161.24161.2457,821
08 Apr 2024157.00160.72154.70159.78159.7897,590
05 Apr 2024158.80159.22148.98151.74151.7482,295
04 Apr 2024156.26158.64154.60158.64158.6476,952
03 Apr 2024154.40155.60151.36155.24155.2476,856
02 Apr 2024162.88162.88150.56153.86153.86141,706
28 Mar 2024167.22167.68162.58164.42164.4274,062
27 Mar 2024165.60167.96162.78167.26167.2677,158
26 Mar 2024162.72169.90162.32167.14167.14143,646
25 Mar 2024156.36161.72155.00159.30159.3095,741
22 Mar 2024159.84159.84152.98156.76156.76113,692
21 Mar 2024162.96163.48159.78160.38160.3865,229
20 Mar 2024159.02160.68157.50158.44158.4462,072
19 Mar 2024160.54161.90154.46158.22158.2285,696
18 Mar 2024153.46160.36152.54159.14159.14150,581
15 Mar 2024150.22151.64148.00148.58148.58122,344
14 Mar 2024153.98156.52148.76149.80149.80194,647
13 Mar 2024162.92163.00155.84156.50156.50161,099
12 Mar 2024164.22164.84158.08162.96162.9694,608
11 Mar 2024161.44167.46159.98163.72163.7290,849
08 Mar 2024164.36167.38159.82160.40160.4064,059
07 Mar 2024160.12164.78158.06161.64161.6496,467
06 Mar 2024168.00169.04159.70161.78161.78121,266
05 Mar 2024171.00171.00163.54164.50164.50163,684
04 Mar 2024186.00187.02175.14175.20175.2096,839
01 Mar 2024186.68187.18183.56185.26185.2632,891
29 Feb 2024186.58189.20184.50184.50184.5075,913
28 Feb 2024185.74189.32183.32188.14188.1448,766
27 Feb 2024183.58189.52183.50186.30186.3067,321
26 Feb 2024176.96184.40175.38184.14184.1497,182
23 Feb 2024181.00182.00178.86179.74179.7443,331
22 Feb 2024181.54182.50177.00179.88179.8873,783
21 Feb 2024178.30184.30177.32179.68179.6854,264
20 Feb 2024183.50183.90176.78177.50177.5085,211
19 Feb 2024185.02185.02183.34183.84183.8421,841
16 Feb 2024188.60190.84183.20187.04187.0494,489
15 Feb 2024177.18181.58175.42180.10180.1058,930
14 Feb 2024172.98174.40171.16172.92172.9251,318
13 Feb 2024175.02175.42170.08172.24172.2457,773
12 Feb 2024179.22181.38176.82177.72177.7271,100
09 Feb 2024176.10180.00175.92177.12177.1248,632
08 Feb 2024174.78177.64172.70177.64177.6439,497
07 Feb 2024172.90176.92169.68173.72173.7293,225
06 Feb 2024167.04172.86163.74170.82170.82101,395
05 Feb 2024173.28173.60163.26166.04166.0473,497
02 Feb 2024174.48174.98168.92169.88169.8885,614
01 Feb 2024175.40177.24170.02171.06171.0676,117
31 Jan 2024172.40176.20170.82175.20175.2097,936
30 Jan 2024179.00181.10177.28178.10178.10136,738
29 Jan 2024171.48176.68170.08175.58175.58102,189
26 Jan 2024170.00171.42168.04170.10170.10223,836
25 Jan 2024179.82179.98170.76171.42171.42215,554
24 Jan 2024194.52195.98191.34193.44193.4441,502
23 Jan 2024191.42198.46190.94193.00193.0056,473
22 Jan 2024195.92199.94191.72192.18192.1873,149
19 Jan 2024194.80196.00191.04192.14192.1486,720
18 Jan 2024197.90201.35194.00195.46195.4674,191
17 Jan 2024198.36199.98195.64196.36196.3666,577
16 Jan 2024197.74205.25195.10203.60203.6089,861
15 Jan 2024201.05202.30200.65201.55201.5541,826
12 Jan 2024203.75205.25200.25201.35201.35111,881
11 Jan 2024214.60215.30206.00206.80206.8085,701
10 Jan 2024215.00216.10211.45212.45212.4542,829
09 Jan 2024219.30219.50212.25214.95214.9544,205
08 Jan 2024215.65218.10214.80217.40217.4057,461
05 Jan 2024217.10218.50214.95217.65217.6554,443
04 Jan 2024218.60221.25217.00220.60220.6087,100
03 Jan 2024226.75226.80216.90219.20219.2062,270
02 Jan 2024227.55229.25223.20228.50228.50124,883
29 Dec 2023231.15232.20229.75230.35230.3532,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...