UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,424.80 -13.70 (-0.56%) DOW
39,862.53 +55.76 (+0.14%) Bitcoin GBP
54,987.14 +874.86 (+1.62%)
Tesla, Inc. (TSLA.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 04:40PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 703.10 | 703.10 | 703.10 | 703.10 | 703.10 | 3 |
| 20 May 2024 | 701.80 | 701.80 | 701.80 | 701.80 | 701.80 | 28 |
| 17 May 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 4 |
| 16 May 2024 | 689.10 | 689.10 | 685.00 | 685.00 | 685.00 | 4 |
| 15 May 2024 | 701.70 | 701.70 | 700.00 | 700.00 | 700.00 | 9 |
| 14 May 2024 | 689.20 | 703.00 | 682.00 | 703.00 | 703.00 | 21 |
| 13 May 2024 | 676.00 | 686.10 | 673.60 | 686.10 | 686.10 | 53 |
| 10 May 2024 | 693.20 | 696.60 | 693.20 | 693.20 | 693.20 | 6 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 25 |
| 07 May 2024 | 731.00 | 735.80 | 717.60 | 717.60 | 717.60 | 24 |
| 06 May 2024 | 735.00 | 735.20 | 735.00 | 735.20 | 735.20 | 4 |
| 02 May 2024 | 761.00 | 761.00 | 737.00 | 737.00 | 737.00 | 64 |
| 30 Apr 2024 | 760.00 | 778.60 | 754.00 | 761.40 | 761.40 | 36 |
| 29 Apr 2024 | 709.00 | 767.50 | 706.60 | 765.40 | 765.40 | 269 |
| 26 Apr 2024 | 680.00 | 701.90 | 680.00 | 694.40 | 694.40 | 107 |
| 25 Apr 2024 | 655.00 | 678.00 | 654.40 | 670.00 | 670.00 | 222 |
| 24 Apr 2024 | 656.40 | 677.80 | 650.30 | 663.20 | 663.20 | 659 |
| 23 Apr 2024 | 579.00 | 601.20 | 579.00 | 587.00 | 587.00 | 90 |
| 22 Apr 2024 | 615.00 | 615.00 | 572.00 | 572.00 | 572.00 | 78 |
| 19 Apr 2024 | 620.00 | 620.00 | 599.00 | 606.20 | 606.20 | 11 |
| 18 Apr 2024 | 640.00 | 640.00 | 615.70 | 616.00 | 616.00 | 40 |
| 17 Apr 2024 | 645.00 | 652.20 | 633.40 | 635.40 | 635.40 | 39 |
| 16 Apr 2024 | 655.50 | 655.50 | 644.00 | 647.50 | 647.50 | 6 |
| 15 Apr 2024 | 671.80 | 671.80 | 671.80 | 671.80 | 671.80 | 1 |
| 12 Apr 2024 | 689.50 | 689.50 | 689.50 | 689.50 | 689.50 | 143 |
| 11 Apr 2024 | 715.80 | 715.80 | 677.70 | 677.70 | 677.70 | 7 |
| 10 Apr 2024 | 696.50 | 696.50 | 685.00 | 686.80 | 686.80 | 4 |
| 09 Apr 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 10 |
| 08 Apr 2024 | 715.60 | 715.60 | 672.60 | 672.60 | 672.60 | 6 |
| 05 Apr 2024 | 680.50 | 681.00 | 672.50 | 672.50 | 672.50 | 159 |
| 04 Apr 2024 | 676.00 | 676.60 | 670.00 | 670.00 | 670.00 | 12 |
| 03 Apr 2024 | 665.50 | 665.50 | 660.00 | 662.00 | 662.00 | 36 |
| 02 Apr 2024 | 700.00 | 700.00 | 693.20 | 693.20 | 693.20 | 3 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 708.40 | 723.90 | 705.20 | 722.30 | 722.30 | 8 |
| 25 Mar 2024 | 675.00 | 679.60 | 674.20 | 679.60 | 679.60 | 3 |
| 22 Mar 2024 | 674.00 | 675.10 | 667.50 | 670.50 | 670.50 | 5 |
| 21 Mar 2024 | 704.00 | 704.00 | 689.50 | 689.50 | 689.50 | 10 |
| 20 Mar 2024 | 692.10 | 692.10 | 686.70 | 689.70 | 689.70 | 174 |
| 19 Mar 2024 | 695.00 | 697.10 | 686.40 | 687.00 | 687.00 | 30 |
| 18 Mar 2024 | 660.00 | 693.50 | 660.00 | 693.50 | 693.50 | 8 |
| 15 Mar 2024 | 661.90 | 661.90 | 644.00 | 646.20 | 646.20 | 72 |
| 14 Mar 2024 | 657.90 | 660.40 | 651.00 | 651.00 | 651.00 | 121 |
| 13 Mar 2024 | 689.70 | 689.70 | 674.00 | 682.00 | 682.00 | 8 |
| 12 Mar 2024 | 703.30 | 703.30 | 703.30 | 703.30 | 703.30 | 3 |
| 11 Mar 2024 | 695.00 | 696.00 | 693.40 | 693.40 | 693.40 | 40 |
| 08 Mar 2024 | 708.40 | 708.40 | 694.80 | 694.80 | 694.80 | 3 |
| 07 Mar 2024 | 714.00 | 714.00 | 689.40 | 700.00 | 700.00 | 35 |
| 06 Mar 2024 | 732.30 | 732.30 | 708.00 | 708.00 | 708.00 | 7 |
| 05 Mar 2024 | 735.70 | 741.60 | 732.70 | 732.70 | 732.70 | 6 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 811.20 | 811.20 | 811.20 | 811.20 | 811.20 | 5 |
| 27 Feb 2024 | 813.40 | 813.40 | 813.40 | 813.40 | 813.40 | 2 |
| 26 Feb 2024 | 766.10 | 786.20 | 766.10 | 786.20 | 786.20 | 6 |
| 23 Feb 2024 | 786.10 | 786.20 | 786.10 | 786.20 | 786.20 | 246 |
| 22 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2 |
| 21 Feb 2024 | 773.20 | 795.00 | 771.70 | 786.30 | 786.30 | 995 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 802.80 | 803.30 | 802.80 | 803.30 | 803.30 | 4 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | 1 |
| 14 Feb 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 2 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 787.40 | 787.40 | 770.00 | 770.00 | 770.00 | 17 |
| 09 Feb 2024 | 770.00 | 779.30 | 769.00 | 779.30 | 779.30 | 16 |
| 08 Feb 2024 | 763.00 | 767.00 | 763.00 | 767.00 | 767.00 | 10 |
| 07 Feb 2024 | 752.00 | 760.00 | 750.00 | 750.00 | 750.00 | 13 |
| 06 Feb 2024 | 732.00 | 752.00 | 718.50 | 752.00 | 752.00 | 16 |
| 05 Feb 2024 | 760.00 | 760.00 | 730.00 | 730.50 | 730.50 | 13 |
| 02 Feb 2024 | 800.00 | 800.00 | 745.00 | 746.30 | 746.30 | 50 |
| 01 Feb 2024 | 750.00 | 750.00 | 743.00 | 743.00 | 743.00 | 10 |
| 31 Jan 2024 | 800.00 | 800.00 | 748.00 | 748.00 | 748.00 | 24 |
| 30 Jan 2024 | 780.70 | 791.80 | 780.70 | 785.10 | 785.10 | 83 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 780.00 | 780.00 | 741.40 | 741.40 | 741.40 | 127 |
| 25 Jan 2024 | 843.00 | 843.00 | 760.00 | 760.90 | 760.90 | 73 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 6 |
| 19 Jan 2024 | 847.90 | 847.90 | 842.60 | 842.60 | 842.60 | 6 |
| 18 Jan 2024 | 880.50 | 880.50 | 880.50 | 880.50 | 880.50 | 3 |
| 17 Jan 2024 | 877.30 | 877.30 | 870.70 | 870.70 | 870.70 | 7 |
| 16 Jan 2024 | 903.00 | 903.00 | 861.00 | 892.90 | 892.90 | 42 |
| 15 Jan 2024 | 884.30 | 886.90 | 884.30 | 886.70 | 886.70 | 9 |
| 12 Jan 2024 | 891.70 | 891.70 | 875.90 | 890.00 | 890.00 | 37 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 943.40 | 943.40 | 943.40 | 943.40 | 943.40 | 2 |
| 09 Jan 2024 | 955.20 | 955.20 | 955.20 | 955.20 | 955.20 | 1 |
| 08 Jan 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 1 |
| 05 Jan 2024 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 3 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 963.70 | 963.70 | 963.70 | 963.70 | 963.70 | 5 |
| 02 Jan 2024 | 995.00 | 997.20 | 991.70 | 997.20 | 997.20 | 7 |
| 29 Dec 2023 | 1,013.00 | 1,019.80 | 1,000.60 | 1,019.80 | 1,019.80 | 30 |
| 28 Dec 2023 | 1,031.40 | 1,033.20 | 1,031.40 | 1,033.20 | 1,033.20 | 2 |
| 27 Dec 2023 | 1,013.80 | 1,020.60 | 1,008.20 | 1,020.60 | 1,020.60 | 63 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.