Tesla Inc (TL0.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 07:53PM CEST
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 203.45 | 204.15 | 202.20 | 203.90 | 203.90 | 16 |
| Oct 17, 2024 | 203.70 | 204.80 | 202.65 | 203.20 | 203.20 | 61 |
| Oct 16, 2024 | 201.75 | 203.90 | 201.75 | 203.65 | 203.65 | 14 |
| Oct 15, 2024 | 201.05 | 201.75 | 200.60 | 201.30 | 201.30 | 15 |
| Oct 14, 2024 | 201.65 | 202.85 | 197.68 | 201.50 | 201.50 | 340 |
| Oct 11, 2024 | 213.60 | 213.60 | 199.02 | 199.02 | 199.02 | 1,860 |
| Oct 10, 2024 | 221.85 | 223.00 | 214.50 | 220.40 | 220.40 | 475 |
| Oct 09, 2024 | 221.75 | 224.05 | 220.85 | 220.85 | 220.85 | 21 |
| Oct 08, 2024 | 219.05 | 223.55 | 219.05 | 223.15 | 223.15 | 36 |
| Oct 07, 2024 | 229.30 | 229.30 | 222.45 | 223.15 | 223.15 | 133 |
| Oct 04, 2024 | 219.40 | 228.35 | 219.40 | 227.00 | 227.00 | 97 |
| Oct 03, 2024 | 223.70 | 225.75 | 217.00 | 218.40 | 218.40 | 249 |
| Oct 02, 2024 | 231.05 | 233.00 | 220.15 | 224.45 | 224.45 | 626 |
| Oct 01, 2024 | 235.05 | 236.40 | 226.55 | 233.75 | 233.75 | 34 |
| Sept 30, 2024 | 233.25 | 234.20 | 231.35 | 232.65 | 232.65 | 285 |
| Sept 27, 2024 | 226.80 | 233.00 | 226.80 | 232.35 | 232.35 | 407 |
| Sept 26, 2024 | 233.35 | 235.50 | 226.75 | 227.75 | 227.75 | 122 |
| Sept 25, 2024 | 226.10 | 230.00 | 226.10 | 230.00 | 230.00 | 94 |
| Sept 24, 2024 | 226.00 | 228.90 | 226.00 | 226.30 | 226.30 | 1,141 |
| Sept 23, 2024 | 215.35 | 224.60 | 215.35 | 224.60 | 224.60 | 240 |
| Sept 20, 2024 | 218.50 | 218.70 | 213.30 | 214.45 | 214.45 | 569 |
| Sept 19, 2024 | 208.10 | 217.80 | 208.10 | 217.60 | 217.60 | 720 |
| Sept 18, 2024 | 204.35 | 205.00 | 204.35 | 205.00 | 205.00 | - |
| Sept 17, 2024 | 203.40 | 209.35 | 203.40 | 205.75 | 205.75 | 15 |
| Sept 16, 2024 | 206.45 | 206.45 | 205.70 | 205.70 | 205.70 | 24 |
| Sept 13, 2024 | 206.85 | 207.85 | 206.60 | 207.85 | 207.85 | 100 |
| Sept 12, 2024 | 207.10 | 207.10 | 204.15 | 206.95 | 206.95 | 723 |
| Sept 11, 2024 | 203.35 | 203.80 | 199.48 | 199.48 | 199.48 | 45 |
| Sept 10, 2024 | 195.10 | 203.00 | 195.10 | 199.62 | 199.62 | 121 |
| Sept 09, 2024 | 193.12 | 194.92 | 193.12 | 194.92 | 194.92 | 150 |
| Sept 06, 2024 | 206.50 | 211.20 | 195.40 | 195.40 | 195.40 | 214 |
| Sept 05, 2024 | 198.20 | 206.60 | 198.20 | 206.60 | 206.60 | 436 |
| Sept 04, 2024 | 187.52 | 200.25 | 187.52 | 200.25 | 200.25 | 25 |
| Sept 03, 2024 | 193.50 | 197.44 | 193.50 | 193.52 | 193.52 | 183 |
| Sept 02, 2024 | 192.18 | 192.22 | 191.90 | 192.22 | 192.22 | 25 |
| Aug 30, 2024 | 188.10 | 188.88 | 188.10 | 188.88 | 188.88 | 116 |
| Aug 29, 2024 | 182.82 | 189.14 | 182.82 | 189.14 | 189.14 | 20 |
| Aug 28, 2024 | 187.02 | 187.02 | 186.60 | 186.60 | 186.60 | 12 |
| Aug 27, 2024 | 191.16 | 191.16 | 187.86 | 187.86 | 187.86 | 78 |
| Aug 26, 2024 | 196.30 | 196.42 | 190.66 | 190.66 | 190.66 | 101 |
| Aug 23, 2024 | 191.34 | 196.96 | 191.34 | 194.88 | 194.88 | 100 |
| Aug 22, 2024 | 199.62 | 199.62 | 190.00 | 190.00 | 190.00 | 70 |
| Aug 21, 2024 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | - |
| Aug 20, 2024 | 201.50 | 201.90 | 201.50 | 201.90 | 201.90 | 9 |
| Aug 19, 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | 30 |
| Aug 16, 2024 | 196.22 | 197.56 | 195.02 | 197.56 | 197.56 | 5 |
| Aug 15, 2024 | 183.06 | 194.98 | 183.06 | 194.98 | 194.98 | 64 |
| Aug 14, 2024 | 188.52 | 190.52 | 181.50 | 181.50 | 181.50 | 96 |
| Aug 13, 2024 | 180.76 | 186.92 | 180.76 | 186.68 | 186.68 | 123 |
| Aug 12, 2024 | 183.54 | 183.54 | 181.62 | 181.62 | 181.62 | 28 |
| Aug 09, 2024 | 183.06 | 185.10 | 183.06 | 185.10 | 185.10 | 20 |
| Aug 08, 2024 | 174.62 | 181.80 | 174.62 | 181.52 | 181.52 | 35 |
| Aug 07, 2024 | 181.90 | 184.16 | 181.90 | 183.88 | 183.88 | 90 |
| Aug 06, 2024 | 188.66 | 189.02 | 179.02 | 179.02 | 179.02 | 101 |
| Aug 05, 2024 | 170.80 | 184.20 | 170.20 | 180.66 | 180.66 | 535 |
| Aug 02, 2024 | 199.44 | 202.70 | 189.24 | 189.24 | 189.24 | 706 |
| Aug 01, 2024 | 215.55 | 215.55 | 200.00 | 200.00 | 200.00 | 165 |
| Jul 31, 2024 | 210.20 | 214.25 | 207.70 | 213.70 | 213.70 | 98 |
| Jul 30, 2024 | 215.35 | 216.25 | 209.65 | 209.65 | 209.65 | 162 |
| Jul 29, 2024 | 203.90 | 215.90 | 203.90 | 214.95 | 214.95 | 260 |
| Jul 26, 2024 | 203.30 | 207.35 | 200.85 | 200.85 | 200.85 | 357 |
| Jul 25, 2024 | 198.62 | 206.60 | 196.72 | 206.60 | 206.60 | 200 |
| Jul 24, 2024 | 208.15 | 211.30 | 200.60 | 200.60 | 200.60 | 206 |
| Jul 23, 2024 | 231.75 | 234.95 | 228.10 | 228.10 | 228.10 | 258 |
| Jul 22, 2024 | 221.60 | 229.50 | 221.60 | 229.50 | 229.50 | 364 |
| Jul 19, 2024 | 228.55 | 228.55 | 220.80 | 220.80 | 220.80 | 101 |
| Jul 18, 2024 | 227.25 | 228.80 | 227.25 | 228.80 | 228.80 | 106 |
| Jul 17, 2024 | 233.55 | 234.05 | 225.90 | 225.90 | 225.90 | 951 |
| Jul 16, 2024 | 235.25 | 235.65 | 230.45 | 234.20 | 234.20 | 253 |
| Jul 15, 2024 | 239.35 | 239.90 | 236.40 | 238.95 | 238.95 | 338 |
| Jul 12, 2024 | 214.35 | 230.15 | 214.00 | 228.55 | 228.55 | 277 |
| Jul 11, 2024 | 241.55 | 246.60 | 224.15 | 224.40 | 224.40 | 1,229 |
| Jul 10, 2024 | 243.65 | 246.75 | 239.50 | 246.75 | 246.75 | 517 |
| Jul 09, 2024 | 233.45 | 242.30 | 232.75 | 242.30 | 242.30 | 122 |
| Jul 08, 2024 | 230.25 | 235.45 | 227.10 | 233.40 | 233.40 | 306 |
| Jul 05, 2024 | 231.90 | 232.90 | 227.10 | 227.10 | 227.10 | 353 |
| Jul 04, 2024 | 229.35 | 229.50 | 225.30 | 227.50 | 227.50 | 551 |
| Jul 03, 2024 | 216.30 | 229.30 | 215.25 | 228.50 | 228.50 | 1,009 |
| Jul 02, 2024 | 196.16 | 213.05 | 192.10 | 213.05 | 213.05 | 371 |
| Jul 01, 2024 | 185.24 | 195.92 | 185.24 | 195.92 | 195.92 | 200 |
| Jun 28, 2024 | 185.34 | 187.88 | 185.34 | 187.88 | 187.88 | 428 |
| Jun 27, 2024 | 182.38 | 184.88 | 182.26 | 183.96 | 183.96 | 134 |
| Jun 26, 2024 | 175.38 | 183.48 | 175.06 | 183.46 | 183.46 | 125 |
| Jun 25, 2024 | 170.62 | 174.66 | 170.62 | 174.66 | 174.66 | 77 |
| Jun 24, 2024 | 170.98 | 175.08 | 170.74 | 171.62 | 171.62 | 24 |
| Jun 21, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 18 |
| Jun 20, 2024 | 172.54 | 173.02 | 172.54 | 173.02 | 173.02 | 9 |
| Jun 19, 2024 | 172.38 | 172.38 | 171.52 | 171.98 | 171.98 | 253 |
| Jun 18, 2024 | 174.86 | 175.78 | 172.18 | 172.18 | 172.18 | 154 |
| Jun 17, 2024 | 167.32 | 167.32 | 166.58 | 166.62 | 166.62 | 73 |
| Jun 14, 2024 | 170.92 | 172.98 | 166.64 | 166.64 | 166.64 | 353 |
| Jun 13, 2024 | 173.24 | 174.70 | 170.10 | 172.14 | 172.14 | 338 |
| Jun 12, 2024 | 158.02 | 166.38 | 157.66 | 166.38 | 166.38 | 52 |
| Jun 11, 2024 | 160.82 | 161.04 | 157.12 | 157.12 | 157.12 | 40 |
| Jun 10, 2024 | 164.94 | 165.10 | 164.44 | 165.10 | 165.10 | 166 |
| Jun 07, 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | - |
| Jun 06, 2024 | 160.52 | 160.88 | 160.52 | 160.78 | 160.78 | 72 |
| Jun 05, 2024 | 161.02 | 161.46 | 161.02 | 161.46 | 161.46 | 1 |
| Jun 04, 2024 | 162.00 | 162.00 | 161.08 | 161.08 | 161.08 | 38 |
| Jun 03, 2024 | 163.08 | 165.50 | 163.08 | 165.50 | 165.50 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.