Canada markets open in 1 hour 2 minutes

Tesla, Inc. (TSLA.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
170.02-0.50 (-0.29%)
As of 12:24PM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2024170.88170.88170.02170.02170.0285
Jun 21, 2024169.44171.82169.42170.52170.5299
Jun 20, 2024172.60172.72170.74170.74170.7433
Jun 19, 2024171.78172.00171.78172.00172.00201
Jun 18, 2024174.54175.96170.38170.48170.4867
Jun 17, 2024167.44173.50165.40173.50173.50223
Jun 14, 2024171.04173.40167.74167.74167.74125
Jun 13, 2024171.40176.30170.00171.06171.061,127
Jun 12, 2024158.62164.12158.62164.12164.12161
Jun 11, 2024161.82161.82157.10157.10157.1089
Jun 10, 2024164.90164.94163.84163.84163.8444
Jun 07, 2024163.60165.02163.60165.02165.0228
Jun 06, 2024160.74160.80160.42160.54160.5463
Jun 05, 2024161.50161.52158.50161.52161.52180
Jun 04, 2024161.86162.56161.00161.94161.94190
Jun 03, 2024163.82167.36163.82164.18164.18213
May 31, 2024164.64165.62161.54161.54161.54137
May 30, 2024161.96165.20161.90162.88162.88241
May 29, 2024161.18162.74160.72161.88161.8882
May 28, 2024163.72164.08161.92161.92161.92120
May 27, 2024163.08163.10162.26163.10163.10226
May 24, 2024161.24164.48160.70164.48164.48120
May 23, 2024166.88166.88162.82163.18163.18213
May 22, 2024169.52169.52166.94166.94166.9429
May 21, 2024160.34164.88159.16164.88164.8893
May 20, 2024163.80163.80160.50160.50160.5031
May 17, 2024160.72163.70160.36163.70163.7084
May 16, 2024160.88160.88160.00160.32160.3230
May 15, 2024164.44164.44161.14161.14161.1479
May 14, 2024159.66164.86159.26164.86164.86248
May 13, 2024156.64160.28156.64159.82159.82320
May 10, 2024160.62160.62157.04157.04157.04-
May 09, 2024162.00162.06160.32160.32160.3263
May 08, 2024165.34165.34159.22163.08163.08319
May 07, 2024172.14172.14166.32166.32166.32321
May 06, 2024169.28170.32169.14170.32170.32150
May 03, 2024167.90170.10166.68167.00167.0047
May 02, 2024169.86169.86167.62167.62167.62144
Apr 30, 2024180.52180.60171.80171.80171.80144
Apr 29, 2024164.14179.90164.14179.90179.90926
Apr 26, 2024161.00161.00158.00159.74159.74268
Apr 25, 2024150.20155.26148.50154.62154.62589
Apr 24, 2024152.54156.58148.60151.06151.06512
Apr 23, 2024132.78135.98132.78135.90135.90458
Apr 22, 2024135.54136.00131.40131.58131.58508
Apr 19, 2024139.14140.56137.78140.40140.40549
Apr 18, 2024146.08146.08140.30141.70141.70304
Apr 17, 2024148.14150.00145.26146.40146.40262
Apr 16, 2024150.58150.58145.40148.30148.30678
Apr 15, 2024160.58160.68156.20156.20156.20217
Apr 12, 2024162.86162.86161.88162.06162.06127
Apr 11, 2024159.70159.88158.74159.88159.88180
Apr 10, 2024163.32163.74160.04160.48160.48203
Apr 09, 2024159.42164.00158.56161.04161.04248
Apr 08, 2024157.04159.96155.08159.96159.96165
Apr 05, 2024159.12159.12149.00149.00149.00242
Apr 04, 2024156.40158.44155.82158.44158.44233
Apr 03, 2024154.44155.18152.72154.82154.82205
Apr 02, 2024162.30162.30153.52153.52153.52290
Mar 28, 2024167.40167.40163.60164.32164.3271
Mar 27, 2024165.92167.64164.16167.22167.22141
Mar 26, 2024162.82166.80162.82166.80166.80185
Mar 25, 2024156.08159.02155.36159.02159.02239
Mar 22, 2024159.56159.56153.66156.80156.80277
Mar 21, 2024163.22163.26160.46160.46160.46264
Mar 20, 2024159.04159.90158.26158.26158.26162
Mar 19, 2024160.30160.78158.32158.32158.3272
Mar 18, 2024153.20159.28153.20159.02159.02269
Mar 15, 2024150.18151.50148.64148.70148.70251
Mar 14, 2024154.26154.26148.72149.38149.38494
Mar 13, 2024162.96162.96156.82156.82156.8239
Mar 12, 2024164.54164.62159.00163.14163.14200
Mar 11, 2024160.56165.34160.56163.50163.50226
Mar 08, 2024164.54166.44159.94159.94159.94389
Mar 07, 2024160.10163.96158.90161.96161.96355
Mar 06, 2024168.50168.88161.80161.80161.80242
Mar 05, 2024171.00171.00163.94164.64164.64182
Mar 04, 2024185.64186.90175.38175.38175.38106
Mar 01, 2024186.60186.60184.18185.58185.5874
Feb 29, 2024186.32187.72184.56184.56184.5687
Feb 28, 2024185.60188.74185.18188.74188.74201
Feb 27, 2024183.90188.38183.90186.46186.461,562
Feb 26, 2024176.82183.86176.12183.86183.86122
Feb 23, 2024181.24181.24179.00179.54179.54153
Feb 22, 2024180.30181.90179.70179.70179.70127
Feb 21, 2024178.40180.66177.78179.40179.40111
Feb 20, 2024183.50183.50177.36177.60177.60318
Feb 19, 2024184.04184.38183.30184.10184.1068
Feb 16, 2024188.34190.58186.30187.20187.20276
Feb 15, 2024177.20179.94176.70179.94179.9496
Feb 14, 2024173.06174.02172.92172.92172.92141
Feb 13, 2024174.46174.46171.00172.34172.34105
Feb 12, 2024178.80181.26177.22177.60177.6098
Feb 09, 2024176.48179.74176.48177.26177.26194
Feb 08, 2024174.94177.38172.52177.38177.38202
Feb 07, 2024173.36174.78172.52173.90173.90429
Feb 06, 2024166.52171.22164.90170.64170.64172
Feb 05, 2024173.00173.44164.26166.02166.02375
Feb 02, 2024174.38174.38169.78169.96169.96555
Feb 01, 2024175.64175.64170.48170.48170.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...