Canada markets closed

Tesla Inc (TL0.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
169.22-3.12 (-1.81%)
At close: 08:04AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024169.22169.22169.22169.22169.22-
Jun 20, 2024172.34172.34172.34172.34172.34-
Jun 19, 2024171.74171.74171.74171.74171.74-
Jun 18, 2024174.04175.64171.42172.24172.24204
Jun 17, 2024167.48175.42167.48175.42175.42297
Jun 14, 2024171.02171.58171.02171.22171.2210
Jun 13, 2024173.10175.28171.08171.40171.40234
Jun 12, 2024158.22165.92157.88164.12164.121,131
Jun 11, 2024161.00161.42158.04158.04158.04125
Jun 10, 2024164.94164.94163.56163.56163.56178
Jun 07, 2024163.06165.40163.06163.30163.304
Jun 06, 2024160.52160.52160.52160.52160.529
Jun 05, 2024161.02161.40161.02161.40161.402
Jun 04, 2024161.72161.72161.20161.20161.2075
Jun 03, 2024163.04164.44161.90161.90161.9068
May 31, 2024164.68164.68163.80163.80163.8050
May 30, 2024161.98161.98161.90161.90161.9030
May 29, 2024161.26162.54161.26162.54162.542
May 28, 2024163.22163.94160.28162.00162.0067
May 27, 2024164.02164.02162.52162.52162.5261
May 24, 2024161.70164.10161.70164.10164.1075
May 23, 2024166.62166.62166.62166.62166.62-
May 22, 2024169.78169.78165.44165.44165.446
May 21, 2024161.04167.92161.04167.92167.92275
May 20, 2024163.42164.16160.80160.80160.80252
May 17, 2024160.62161.90160.62161.90161.9018
May 16, 2024160.22160.64160.22160.38160.38110
May 15, 2024164.50165.16161.00161.00161.0019
May 14, 2024159.48163.12159.48163.12163.1238
May 13, 2024156.60157.18156.60156.60156.60104
May 10, 2024160.22160.22160.22160.22160.22-
May 09, 2024162.02162.02160.44160.44160.443
May 08, 2024165.38165.38159.40159.40159.4074
May 07, 2024171.82171.82166.08166.08166.0845
May 06, 2024168.46170.18168.46170.18170.1825
May 03, 2024168.18168.18167.50167.50167.5038
May 02, 2024169.80171.18164.96169.00169.00475
Apr 30, 2024179.90180.22171.82173.36173.36413
Apr 29, 2024162.50183.00162.50179.90179.90874
Apr 26, 2024161.20161.44159.00159.10159.1075
Apr 25, 2024150.38157.92150.38157.92157.9223
Apr 24, 2024152.92152.92147.56147.56147.56102
Apr 23, 2024132.42135.96132.42135.76135.7678
Apr 22, 2024135.30135.46132.18132.98132.98977
Apr 19, 2024138.06141.06137.18141.06141.06100
Apr 18, 2024145.66145.80140.76142.00142.00151
Apr 17, 2024148.06149.76145.24146.56146.5680
Apr 16, 2024150.26151.00148.00148.20148.20276
Apr 15, 2024160.32160.32153.32153.32153.3292
Apr 12, 2024162.30162.30162.10162.10162.1025
Apr 11, 2024159.02159.28159.02159.28159.284
Apr 10, 2024163.38163.80160.20160.20160.20401
Apr 09, 2024159.28161.80158.06161.14161.14301
Apr 08, 2024157.54160.38155.14160.38160.38545
Apr 05, 2024159.58159.58149.90152.36152.36111
Apr 04, 2024156.36163.00156.08158.26158.26562
Apr 03, 2024154.52155.60152.56155.60155.60157
Apr 02, 2024162.42162.52152.64154.36154.36997
Mar 28, 2024166.52166.80164.20164.20164.20113
Mar 27, 2024165.46165.46164.04164.88164.8878
Mar 26, 2024161.12167.90161.12166.42166.4275
Mar 25, 2024156.48160.52156.04159.32159.321,699
Mar 22, 2024160.02160.02156.90157.88157.8890
Mar 21, 2024163.04163.04160.14160.14160.14123
Mar 20, 2024157.66161.12157.66161.12161.12751
Mar 19, 2024160.32160.88158.00158.68158.6896
Mar 18, 2024153.52160.46152.98160.46160.46167
Mar 15, 2024149.92151.06149.38149.38149.38198
Mar 14, 2024154.00155.14147.72147.72147.72617
Mar 13, 2024162.16162.52156.30156.30156.301,863
Mar 12, 2024164.38164.38164.26164.26164.2635
Mar 11, 2024160.60163.42160.60161.92161.9256
Mar 08, 2024163.52163.52160.00161.26161.2628
Mar 07, 2024160.60164.36159.14164.32164.32186
Mar 06, 2024166.66168.72161.24162.20162.201,256
Mar 05, 2024170.92170.92168.22168.22168.221,393
Mar 04, 2024186.02186.02184.70184.70184.705
Mar 01, 2024186.02186.22185.32185.32185.3215
Feb 29, 2024187.20187.20185.00185.62185.6288
Feb 28, 2024185.98185.98184.68184.70184.70412
Feb 27, 2024183.52188.14183.04183.04183.04111
Feb 26, 2024176.76185.44176.50185.44185.4411
Feb 23, 2024180.78181.36178.24178.24178.2441
Feb 22, 2024181.02181.66178.66181.66181.6622
Feb 21, 2024178.12184.00177.76184.00184.0050
Feb 20, 2024183.34183.34181.56182.42182.4284
Feb 19, 2024186.10186.10183.96183.96183.96129
Feb 16, 2024188.32188.66184.98184.98184.9835
Feb 15, 2024176.40180.18176.40180.18180.1859
Feb 14, 2024171.72173.70171.72173.06173.06165
Feb 13, 2024174.60174.60172.38172.50172.50130
Feb 12, 2024179.24180.80174.64174.64174.64225
Feb 09, 2024176.08179.00176.08178.66178.66169
Feb 08, 2024174.42177.18174.42177.18177.18106
Feb 07, 2024173.00176.16173.00173.72173.7223
Feb 06, 2024166.26171.30164.64170.04170.04528
Feb 05, 2024172.98172.98163.58168.92168.92389
Feb 02, 2024174.74174.74169.78169.78169.78102
Feb 01, 2024174.58177.02170.94173.24173.24196
Jan 31, 2024171.62174.28171.62174.28174.281,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...