Canada markets closed

Tesla Inc (TL0.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
160.72+0.18 (+0.11%)
At close: 08:26AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024160.72160.72160.72160.72160.727
May 16, 2024160.22160.54160.22160.54160.547
May 15, 2024164.14164.14164.14164.14164.14-
May 14, 2024159.48163.28159.48163.28163.281
May 13, 2024156.60157.14156.60157.14157.1412
May 10, 2024160.22160.22160.22160.22160.22-
May 09, 2024162.02162.02162.02162.02162.02-
May 08, 2024165.32165.32161.10161.10161.103
May 07, 2024170.00170.00166.50166.50166.502
May 06, 2024169.04169.86169.04169.86169.8660
May 03, 2024168.40168.40168.40168.40168.40-
May 02, 2024169.02170.44169.02170.44170.4411
Apr 30, 2024179.96179.96176.58176.58176.5817
Apr 29, 2024163.32176.96163.32176.96176.9611
Apr 26, 2024161.32161.32156.50156.50156.5035
Apr 25, 2024149.72153.04149.72153.04153.041
Apr 24, 2024152.80152.80148.66150.72150.72121
Apr 23, 2024132.56135.80132.56135.80135.8057
Apr 22, 2024135.40135.40131.94131.94131.9425
Apr 19, 2024138.22139.22137.92137.92137.9257
Apr 18, 2024145.68145.68140.00141.62141.62347
Apr 17, 2024148.06149.62148.06149.62149.621
Apr 16, 2024150.54150.54147.76148.02148.02124
Apr 15, 2024160.32160.32155.04155.04155.0413
Apr 12, 2024162.30162.30162.30162.30162.30-
Apr 11, 2024159.08159.08159.08159.08159.08-
Apr 10, 2024163.02164.14159.88159.88159.884
Apr 09, 2024159.16162.16159.16162.16162.168
Apr 08, 2024157.16160.06157.16160.06160.062
Apr 05, 2024158.56158.56148.48151.88151.8873
Apr 04, 2024155.90158.00154.88158.00158.00314
Apr 03, 2024154.52154.52154.52154.52154.52-
Apr 02, 2024162.22162.22162.22162.22162.22173
Mar 28, 2024166.62166.62166.40166.40166.4010
Mar 27, 2024165.00165.60165.00165.60165.608
Mar 26, 2024163.10165.92163.10165.92165.926
Mar 25, 2024156.12156.48156.02156.02156.0213
Mar 22, 2024160.06160.06154.18154.18154.1815
Mar 21, 2024163.10163.10161.34161.34161.3420
Mar 20, 2024158.42159.16158.42159.16159.1650
Mar 19, 2024160.68160.80157.72157.72157.7283
Mar 18, 2024153.18159.96153.18159.96159.96124
Mar 15, 2024149.92151.16148.34148.34148.3413
Mar 14, 2024153.82153.82149.14149.14149.14202
Mar 13, 2024162.54162.54155.34155.34155.3450
Mar 12, 2024165.04165.04163.84163.84163.8479
Mar 11, 2024160.60166.34160.60162.24162.24254
Mar 08, 2024163.40163.40160.24160.24160.2430
Mar 07, 2024160.12163.50158.82163.50163.50225
Mar 06, 2024167.02167.10167.02167.10167.103
Mar 05, 2024170.54170.54165.82165.82165.8275
Mar 04, 2024186.28186.38186.28186.38186.3811
Mar 01, 2024186.04186.04184.48184.48184.4835
Feb 29, 2024186.02186.02186.02186.02186.02-
Feb 28, 2024185.52185.52185.52185.52185.52-
Feb 27, 2024183.52183.52183.52183.52183.52-
Feb 26, 2024177.00177.00177.00177.00177.0012
Feb 23, 2024180.78180.78179.32179.32179.3210
Feb 22, 2024181.04181.04181.04181.04181.04-
Feb 21, 2024178.02178.02178.02178.02178.02-
Feb 20, 2024183.36183.36181.40181.40181.404
Feb 19, 2024185.22185.22184.10184.10184.105
Feb 16, 2024188.50189.90186.46186.46186.4632
Feb 15, 2024177.08182.04177.08182.04182.04127
Feb 14, 2024172.30173.00172.30173.00173.0010
Feb 13, 2024174.60174.60171.68171.68171.68340
Feb 12, 2024179.32179.32179.32179.32179.32-
Feb 09, 2024175.50175.50175.50175.50175.50-
Feb 08, 2024174.40176.16174.40175.62175.62120
Feb 07, 2024173.38173.38173.38173.38173.38148
Feb 06, 2024166.32166.32164.78166.26166.26459
Feb 05, 2024173.48173.48163.52167.46167.461,059
Feb 02, 2024174.72174.72169.78169.78169.783
Feb 01, 2024174.92174.92173.42173.44173.443
Jan 31, 2024172.24177.66171.58177.66177.6659
Jan 30, 2024179.72180.44179.72180.44180.44250
Jan 29, 2024170.72176.28170.72176.28176.2860
Jan 26, 2024168.58170.00168.58169.98169.98167
Jan 25, 2024179.32179.40166.88168.58168.58402
Jan 24, 2024195.30195.30195.30195.30195.30-
Jan 23, 2024191.42193.40191.02193.40193.4045
Jan 22, 2024196.00197.08196.00197.08197.085
Jan 19, 2024194.20194.20194.20194.20194.20-
Jan 18, 2024197.12200.65197.12200.65200.65125
Jan 17, 2024199.98199.98199.98199.98199.9825
Jan 16, 2024198.24198.24198.24198.24198.24-
Jan 15, 2024200.70201.60200.70201.05201.0522
Jan 12, 2024203.55203.55200.00200.00200.00246
Jan 11, 2024214.40214.40206.60206.60206.604
Jan 10, 2024214.45214.45212.40212.40212.401
Jan 09, 2024219.15219.15212.45212.45212.45270
Jan 08, 2024216.65216.65216.65216.65216.65-
Jan 05, 2024218.10218.10217.25217.25217.2520
Jan 04, 2024218.45220.05218.45220.05220.0515
Jan 03, 2024226.05226.05219.20219.95219.951,091
Jan 02, 2024225.95225.95225.95225.95225.951
Dec 29, 2023230.30230.45230.30230.45230.45-
Dec 28, 2023236.35238.10228.75228.75228.75353
Dec 27, 2023232.05232.05232.05232.05232.05-
Dec 22, 2023231.05231.05230.70230.70230.705
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...