Canada markets closed

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
161.52-1.54 (-0.94%)
At close: 05:35PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024164.48166.00161.46161.52161.5230,481
May 30, 2024162.02168.50161.42163.06163.0637,964
May 29, 2024161.36164.34160.50161.86161.8624,383
May 28, 2024163.62164.80159.30161.88161.8840,913
May 27, 2024164.36164.36161.58163.42163.4277,967
May 24, 2024161.64165.24160.32164.50164.5041,505
May 23, 2024166.66168.28162.00163.20163.2041,359
May 22, 2024169.90169.96166.58166.80166.8060,104
May 21, 2024160.26165.56159.10164.64164.6441,682
May 20, 2024163.64164.48160.00160.64160.6423,162
May 17, 2024160.84164.00159.30163.66163.6627,081
May 16, 2024160.54161.64157.90160.24160.2424,634
May 15, 2024164.44167.46159.70161.08161.0878,424
May 14, 2024159.92165.78158.72164.58164.5849,076
May 13, 2024157.00162.40156.50159.74159.7437,272
May 10, 2024160.58161.68156.00156.90156.9042,001
May 09, 2024162.12163.36159.82160.38160.3835,805
May 08, 2024165.40165.86158.36162.88162.8883,280
May 07, 2024171.82172.24165.30166.24166.2473,357
May 06, 2024169.74173.72168.96170.46170.4645,967
May 03, 2024167.88171.14165.74166.98166.9865,735
May 02, 2024169.00173.20164.78168.06168.0689,179
Apr 30, 2024180.72180.96171.90173.20173.20157,816
Apr 29, 2024163.52180.18163.52178.68178.68409,253
Apr 26, 2024161.50161.84156.26160.40160.40107,756
Apr 25, 2024149.80155.70147.88154.72154.72120,429
Apr 24, 2024152.22156.88148.14150.96150.96385,905
Apr 23, 2024132.32136.50132.24135.80135.80122,786
Apr 22, 2024135.40136.40130.72132.24132.24176,216
Apr 19, 2024138.66141.38136.90140.38140.38122,377
Apr 18, 2024146.00146.06139.66141.38141.3893,905
Apr 17, 2024148.10150.06144.62146.10146.1058,300
Apr 16, 2024150.78151.14144.72148.78148.78171,280
Apr 15, 2024160.58161.40154.70156.44156.4469,973
Apr 12, 2024162.76163.40161.26162.36162.3638,418
Apr 11, 2024160.38162.00157.40159.92159.9247,701
Apr 10, 2024163.30164.30158.90160.26160.2657,686
Apr 09, 2024159.10164.64158.00161.24161.2457,821
Apr 08, 2024157.00160.72154.70159.78159.7897,590
Apr 05, 2024158.80159.22148.98151.74151.7482,295
Apr 04, 2024156.26158.64154.60158.64158.6476,952
Apr 03, 2024154.40155.60151.36155.24155.2476,856
Apr 02, 2024162.88162.88150.56153.86153.86141,706
Mar 28, 2024167.22167.68162.58164.42164.4274,062
Mar 27, 2024165.60167.96162.78167.26167.2677,158
Mar 26, 2024162.72169.90162.32167.14167.14143,646
Mar 25, 2024156.36161.72155.00159.30159.3095,741
Mar 22, 2024159.84159.84152.98156.76156.76113,692
Mar 21, 2024162.96163.48159.78160.38160.3865,229
Mar 20, 2024159.02160.68157.50158.44158.4462,072
Mar 19, 2024160.54161.90154.46158.22158.2285,696
Mar 18, 2024153.46160.36152.54159.14159.14150,581
Mar 15, 2024150.22151.64148.00148.58148.58122,344
Mar 14, 2024153.98156.52148.76149.80149.80194,647
Mar 13, 2024162.92163.00155.84156.50156.50161,099
Mar 12, 2024164.22164.84158.08162.96162.9694,608
Mar 11, 2024161.44167.46159.98163.72163.7290,849
Mar 08, 2024164.36167.38159.82160.40160.4064,059
Mar 07, 2024160.12164.78158.06161.64161.6496,467
Mar 06, 2024168.00169.04159.70161.78161.78121,266
Mar 05, 2024171.00171.00163.54164.50164.50163,684
Mar 04, 2024186.00187.02175.14175.20175.2096,839
Mar 01, 2024186.68187.18183.56185.26185.2632,891
Feb 29, 2024186.58189.20184.50184.50184.5075,913
Feb 28, 2024185.74189.32183.32188.14188.1448,766
Feb 27, 2024183.58189.52183.50186.30186.3067,321
Feb 26, 2024176.96184.40175.38184.14184.1497,182
Feb 23, 2024181.00182.00178.86179.74179.7443,331
Feb 22, 2024181.54182.50177.00179.88179.8873,783
Feb 21, 2024178.30184.30177.32179.68179.6854,264
Feb 20, 2024183.50183.90176.78177.50177.5085,211
Feb 19, 2024185.02185.02183.34183.84183.8421,841
Feb 16, 2024188.60190.84183.20187.04187.0494,489
Feb 15, 2024177.18181.58175.42180.10180.1058,930
Feb 14, 2024172.98174.40171.16172.92172.9251,318
Feb 13, 2024175.02175.42170.08172.24172.2457,773
Feb 12, 2024179.22181.38176.82177.72177.7271,100
Feb 09, 2024176.10180.00175.92177.12177.1248,632
Feb 08, 2024174.78177.64172.70177.64177.6439,497
Feb 07, 2024172.90176.92169.68173.72173.7293,225
Feb 06, 2024167.04172.86163.74170.82170.82101,395
Feb 05, 2024173.28173.60163.26166.04166.0473,497
Feb 02, 2024174.48174.98168.92169.88169.8885,614
Feb 01, 2024175.40177.24170.02171.06171.0676,117
Jan 31, 2024172.40176.20170.82175.20175.2097,936
Jan 30, 2024179.00181.10177.28178.10178.10136,738
Jan 29, 2024171.48176.68170.08175.58175.58102,189
Jan 26, 2024170.00171.42168.04170.10170.10223,836
Jan 25, 2024179.82179.98170.76171.42171.42215,554
Jan 24, 2024194.52195.98191.34193.44193.4441,502
Jan 23, 2024191.42198.46190.94193.00193.0056,473
Jan 22, 2024195.92199.94191.72192.18192.1873,149
Jan 19, 2024194.80196.00191.04192.14192.1486,720
Jan 18, 2024197.90201.35194.00195.46195.4674,191
Jan 17, 2024198.36199.98195.64196.36196.3666,577
Jan 16, 2024197.74205.25195.10203.60203.6089,861
Jan 15, 2024201.05202.30200.65201.55201.5541,826
Jan 12, 2024203.75205.25200.25201.35201.35111,881
Jan 11, 2024214.60215.30206.00206.80206.8085,701
Jan 10, 2024215.00216.10211.45212.45212.4542,829
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...