Canada markets open in 1 hour 46 minutes

Tesla, Inc. (TL0D.XC)

Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
169.960.00 (0.00%)
As of 03:09PM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024169.96169.96169.96169.96169.96-
Jun 20, 2024173.24173.50168.72169.96169.96600
Jun 19, 2024171.56172.06171.56172.06172.06100
Jun 18, 2024174.80175.82171.98171.98171.98490
Jun 17, 2024167.36172.20165.48172.20172.20188
Jun 14, 2024171.30172.96171.30172.96172.96100
Jun 13, 2024171.84176.52170.06170.06170.061,156
Jun 12, 2024158.00158.00157.94157.94157.94125
Jun 11, 2024161.66162.14161.54162.14162.14100
Jun 10, 2024164.78164.80164.78164.80164.80100
Jun 07, 2024162.86162.86162.86162.86162.8625
Jun 06, 2024161.56161.56161.56161.56161.56-
Jun 05, 2024161.50161.56161.50161.56161.56100
Jun 04, 2024162.00162.00162.00162.00162.0025
Jun 03, 2024161.84161.84161.84161.84161.84-
May 31, 2024164.30165.56161.84161.84161.84145
May 30, 2024163.80164.42162.66162.66162.66144
May 29, 2024163.54163.54163.54163.54163.54-
May 28, 2024164.04164.04163.54163.54163.54125
May 24, 2024161.18161.18160.62160.88160.88223
May 23, 2024166.64167.30166.64166.76166.76123
May 22, 2024169.20169.62169.20169.60169.60286
May 21, 2024160.62160.62160.62160.62160.62-
May 20, 2024163.54163.54160.48160.62160.62255
May 17, 2024160.84160.84160.76160.76160.7675
May 16, 2024160.48160.48160.48160.48160.4825
May 15, 2024164.06165.14163.92163.92163.92200
May 14, 2024160.02160.02160.02160.02160.02-
May 13, 2024160.02160.02160.02160.02160.02-
May 10, 2024160.70160.98160.02160.02160.02225
May 09, 2024162.64162.64162.64162.64162.6475
May 08, 2024165.54165.54159.32159.32159.32125
May 07, 2024170.62170.62167.50167.50167.50136
May 03, 2024168.04169.24166.76169.24169.24469
May 02, 2024170.62172.04169.76169.76169.76734
May 01, 2024173.12173.12173.12173.12173.12-
Apr 30, 2024180.62180.62173.08173.12173.12662
Apr 29, 2024163.92175.06163.72175.06175.061,053
Apr 26, 2024161.64161.70157.84157.84157.84667
Apr 25, 2024150.16153.82148.56153.82153.82314
Apr 24, 2024152.42155.40148.50155.40155.401,764
Apr 23, 2024133.38135.96132.52135.96135.96950
Apr 22, 2024135.52135.52131.84131.84131.8475
Apr 19, 2024137.84138.70137.84138.10138.10446
Apr 18, 2024145.48145.48141.96142.24142.24350
Apr 17, 2024147.72148.72147.46148.72148.72125
Apr 16, 2024151.02151.02146.48146.48146.48170
Apr 15, 2024160.94160.94159.72159.72159.72125
Apr 12, 2024161.80161.80161.80161.80161.801
Apr 11, 2024159.42159.42159.42159.42159.4225
Apr 10, 2024163.52163.52163.52161.28161.2825
Apr 09, 2024159.40159.40159.40159.40159.401
Apr 08, 2024156.96156.96156.26156.26156.26232
Apr 05, 2024158.82158.82157.52157.52157.52225
Apr 04, 2024155.28155.28155.28155.28155.2825
Apr 03, 2024154.34154.34154.34154.34154.3425
Apr 02, 2024161.42161.92152.30152.30152.30137
Mar 28, 2024167.20167.20165.92167.00167.00100
Mar 27, 2024165.48166.76165.34166.76166.76266
Mar 26, 2024164.44165.62164.44165.62165.62125
Mar 25, 2024160.26160.26160.26160.26160.2624
Mar 22, 2024156.78156.78154.94154.94154.9444
Mar 21, 2024162.96163.34161.96162.66162.66150
Mar 20, 2024157.94157.94157.94157.94157.94-
Mar 19, 2024160.56160.56157.94157.94157.9475
Mar 18, 2024153.90154.68153.90154.44154.44175
Mar 15, 2024150.92151.30150.92151.30151.30139
Mar 14, 2024152.82152.82152.80152.80152.80175
Mar 13, 2024161.22161.22158.82158.82158.82269
Mar 12, 2024160.82160.82160.82160.82160.82-
Mar 11, 2024161.26161.26160.24160.82160.82200
Mar 08, 2024164.38167.08163.94165.80165.80250
Mar 07, 2024160.64160.64160.16160.16160.1675
Mar 06, 2024168.06168.28164.92164.92164.92275
Mar 05, 2024170.76170.94170.18170.18170.18147
Mar 04, 2024185.00185.00185.00185.00185.00-
Mar 01, 2024185.00185.00185.00185.00185.0025
Feb 29, 2024186.12186.32185.80186.20186.20325
Feb 28, 2024185.40185.40185.16185.16185.1692
Feb 27, 2024183.94183.94183.90183.90183.9091
Feb 26, 2024176.34176.34176.34176.34176.3430
Feb 23, 2024181.10181.26181.10181.26181.26132
Feb 22, 2024180.96180.96178.68178.68178.68113
Feb 21, 2024178.44178.44178.44178.44178.4425
Feb 20, 2024183.50183.50183.50183.50183.5038
Feb 19, 2024184.06184.06183.94183.94183.94136
Feb 16, 2024188.40189.14188.40189.14189.14205
Feb 15, 2024176.70177.46176.40176.40176.4056
Feb 14, 2024172.44172.44172.44172.44172.44-
Feb 13, 2024174.62174.74172.44172.44172.44200
Feb 12, 2024179.32179.98179.32179.98179.98150
Feb 09, 2024175.30175.30175.30175.30175.30-
Feb 08, 2024175.28175.30174.94175.30175.30475
Feb 07, 2024173.08173.46173.04173.46173.46675
Feb 06, 2024166.40166.40166.40166.40166.4025
Feb 05, 2024173.50173.50173.50173.50173.5025
Feb 02, 2024174.94174.94174.94174.94174.9425
Feb 01, 2024178.02178.02178.02178.02178.02-
Jan 31, 2024178.02178.02178.02178.02178.02-
Jan 30, 2024178.84180.04178.02178.02178.02453
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...