Canada markets closed

Tesla, Inc. (TL0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
166.94-2.66 (-1.57%)
At close: 09:35PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024170.98174.72165.72166.94166.945,603
Jun 13, 2024172.10177.00169.60169.60169.6013,655
Jun 12, 2024159.82166.52157.50164.32164.321,785
Jun 11, 2024161.80162.30155.76158.22158.223,552
Jun 10, 2024163.20165.98161.46161.74161.743,690
Jun 07, 2024162.66165.24161.92164.52164.521,525
Jun 06, 2024160.80164.40158.90163.50163.502,496
Jun 05, 2024160.90162.12158.20161.36161.362,155
Jun 04, 2024161.98163.08160.40162.04162.041,717
Jun 03, 2024162.78168.00161.00161.90161.901,929
May 31, 2024164.50165.70160.22162.72162.721,502
May 30, 2024161.04168.00161.00165.50165.502,026
May 29, 2024161.74164.22160.16164.22164.221,445
May 28, 2024162.72164.70159.80162.76162.763,556
May 27, 2024163.96163.98161.08163.10163.103,498
May 24, 2024160.50165.62160.28165.62165.621,049
May 23, 2024166.42168.00160.60160.66160.662,899
May 22, 2024170.52170.52164.74165.78165.781,984
May 21, 2024161.06171.54159.66171.02171.023,529
May 20, 2024163.00165.06160.12161.02161.021,463
May 17, 2024161.34165.00160.00162.72162.721,928
May 16, 2024160.98161.60159.36160.60160.601,379
May 15, 2024163.82166.90159.92160.60160.602,830
May 14, 2024158.94165.70158.92164.04164.045,004
May 13, 2024155.70162.00155.70159.30159.302,978
May 10, 2024159.16161.70155.50157.02157.024,211
May 09, 2024163.58163.58160.00160.50160.501,191
May 08, 2024164.40165.70159.14162.06162.062,853
May 07, 2024171.02172.12165.14165.26165.263,367
May 06, 2024168.90173.00168.90170.74170.743,060
May 03, 2024168.14171.08165.98168.22168.221,624
May 02, 2024168.42172.88165.00169.24169.242,464
Apr 30, 2024179.64181.60171.06171.88171.8811,259
Apr 29, 2024163.20185.14162.94178.80178.8027,938
Apr 26, 2024162.56162.58155.98156.52156.527,178
Apr 25, 2024150.50157.96149.52157.96157.963,891
Apr 24, 2024152.52157.12147.28151.38151.3814,290
Apr 23, 2024133.64137.24131.88135.72135.726,107
Apr 22, 2024135.98136.86131.00133.32133.3225,598
Apr 19, 2024138.98140.94136.82137.98137.9818,222
Apr 18, 2024146.56146.56139.90141.44141.445,322
Apr 17, 2024148.14149.82144.62146.60146.608,911
Apr 16, 2024150.42151.62145.00147.96147.967,550
Apr 15, 2024159.86160.86152.14152.34152.344,056
Apr 12, 2024161.02164.50161.00161.86161.861,447
Apr 11, 2024158.98163.74157.66163.54163.542,446
Apr 10, 2024163.12164.22159.44160.28160.282,539
Apr 09, 2024159.50164.64158.22162.26162.264,714
Apr 08, 2024157.50160.70154.80159.12159.129,373
Apr 05, 2024158.20159.34148.92152.46152.463,897
Apr 04, 2024156.10162.90154.52157.90157.9014,435
Apr 03, 2024153.76155.58151.46155.50155.509,673
Apr 02, 2024162.32163.16151.58154.20154.207,794
Mar 28, 2024167.94167.94162.50162.50162.502,693
Mar 27, 2024165.96167.72163.54165.92165.922,424
Mar 26, 2024161.18169.90159.64165.28165.286,714
Mar 25, 2024157.38160.82155.00159.32159.323,258
Mar 22, 2024159.74160.20152.76158.40158.406,548
Mar 21, 2024163.96163.96158.72158.80158.803,444
Mar 20, 2024157.34161.12157.34161.02161.025,790
Mar 19, 2024160.82162.54155.00157.68157.684,315
Mar 18, 2024150.34160.54150.12160.00160.0010,256
Mar 15, 2024150.40151.68147.66150.92150.927,219
Mar 14, 2024155.30155.44147.48149.20149.2011,366
Mar 13, 2024163.80163.90154.12154.56154.5610,065
Mar 12, 2024164.86165.88158.70162.82162.824,019
Mar 11, 2024159.50166.00159.50162.94162.945,538
Mar 08, 2024163.84166.60160.00160.30160.305,158
Mar 07, 2024162.30164.64158.02163.80163.806,796
Mar 06, 2024167.94169.28159.88161.96161.9611,883
Mar 05, 2024171.98171.98163.80167.00167.0012,458
Mar 04, 2024186.12187.18172.02174.02174.028,464
Mar 01, 2024186.10188.50183.96187.00187.001,403
Feb 29, 2024186.04188.58183.94185.64185.642,037
Feb 28, 2024185.96189.14184.14187.54187.542,926
Feb 27, 2024184.00188.88182.90184.00184.003,488
Feb 26, 2024178.42185.52175.26183.70183.705,626
Feb 23, 2024181.96181.96177.40177.40177.405,407
Feb 22, 2024182.90182.90177.00182.72182.725,583
Feb 21, 2024179.36182.50177.00179.40179.404,425
Feb 20, 2024184.60184.60175.86179.00179.004,687
Feb 19, 2024184.26185.26182.88183.62183.622,361
Feb 16, 2024187.98190.76184.16185.84185.848,842
Feb 15, 2024177.02186.34176.30186.34186.344,080
Feb 14, 2024172.00174.70171.50174.70174.702,150
Feb 13, 2024174.48175.10170.00170.90170.903,064
Feb 12, 2024179.78182.26174.00174.60174.609,234
Feb 09, 2024177.40179.88176.06179.10179.105,323
Feb 08, 2024174.80177.64173.20176.32176.323,796
Feb 07, 2024172.98176.40170.00174.34174.343,615
Feb 06, 2024167.98172.78163.96171.64171.646,441
Feb 05, 2024173.68173.68162.90168.00168.0011,886
Feb 02, 2024176.44176.44169.26173.80173.803,591
Feb 01, 2024176.66177.20170.30173.80173.803,426
Jan 31, 2024173.60177.10170.58173.82173.824,960
Jan 30, 2024178.30180.98176.30177.08177.0813,138
Jan 29, 2024169.52176.52169.52175.70175.7010,113
Jan 26, 2024169.72171.56167.98168.66168.6613,388
Jan 25, 2024179.60179.96165.96168.90168.9028,700
Jan 24, 2024195.24195.84190.00190.64190.644,962
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...