Australia markets close in 5 hours 34 minutes

Tesla Inc (TL0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
173.36-6.54 (-3.64%)
At close: 08:21PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024179.90180.22171.82173.36173.36413
29 Apr 2024162.50183.00162.50179.90179.90874
26 Apr 2024161.20161.44159.00159.10159.1075
25 Apr 2024150.38157.92150.38157.92157.9223
24 Apr 2024152.92152.92147.56147.56147.56102
23 Apr 2024132.42135.96132.42135.76135.7678
22 Apr 2024135.30135.46132.18132.98132.98977
19 Apr 2024138.06141.06137.18141.06141.06100
18 Apr 2024145.66145.80140.76142.00142.00151
17 Apr 2024148.06149.76145.24146.56146.5680
16 Apr 2024150.26151.00148.00148.20148.20276
15 Apr 2024160.32160.32153.32153.32153.3292
12 Apr 2024162.30162.30162.10162.10162.1025
11 Apr 2024159.02159.28159.02159.28159.284
10 Apr 2024163.38163.80160.20160.20160.20401
09 Apr 2024159.28161.80158.06161.14161.14301
08 Apr 2024157.54160.38155.14160.38160.38545
05 Apr 2024159.58159.58149.90152.36152.36111
04 Apr 2024156.36163.00156.08158.26158.26562
03 Apr 2024154.52155.60152.56155.60155.60157
02 Apr 2024162.42162.52152.64154.36154.36997
28 Mar 2024166.52166.80164.20164.20164.20113
27 Mar 2024165.46165.46164.04164.88164.8878
26 Mar 2024161.12167.90161.12166.42166.4275
25 Mar 2024156.48160.52156.04159.32159.321,699
22 Mar 2024160.02160.02156.90157.88157.8890
21 Mar 2024163.04163.04160.14160.14160.14123
20 Mar 2024157.66161.12157.66161.12161.12751
19 Mar 2024160.32160.88158.00158.68158.6896
18 Mar 2024153.52160.46152.98160.46160.46167
15 Mar 2024149.92151.06149.38149.38149.38198
14 Mar 2024154.00155.14147.72147.72147.72617
13 Mar 2024162.16162.52156.30156.30156.301,863
12 Mar 2024164.38164.38164.26164.26164.2635
11 Mar 2024160.60163.42160.60161.92161.9256
08 Mar 2024163.52163.52160.00161.26161.2628
07 Mar 2024160.60164.36159.14164.32164.32186
06 Mar 2024166.66168.72161.24162.20162.201,256
05 Mar 2024170.92170.92168.22168.22168.221,393
04 Mar 2024186.02186.02184.70184.70184.705
01 Mar 2024186.02186.22185.32185.32185.3215
29 Feb 2024187.20187.20185.00185.62185.6288
28 Feb 2024185.98185.98184.68184.70184.70412
27 Feb 2024183.52188.14183.04183.04183.04111
26 Feb 2024176.76185.44176.50185.44185.4411
23 Feb 2024180.78181.36178.24178.24178.2441
22 Feb 2024181.02181.66178.66181.66181.6622
21 Feb 2024178.12184.00177.76184.00184.0050
20 Feb 2024183.34183.34181.56182.42182.4284
19 Feb 2024186.10186.10183.96183.96183.96129
16 Feb 2024188.32188.66184.98184.98184.9835
15 Feb 2024176.40180.18176.40180.18180.1859
14 Feb 2024171.72173.70171.72173.06173.06165
13 Feb 2024174.60174.60172.38172.50172.50130
12 Feb 2024179.24180.80174.64174.64174.64225
09 Feb 2024176.08179.00176.08178.66178.66169
08 Feb 2024174.42177.18174.42177.18177.18106
07 Feb 2024173.00176.16173.00173.72173.7223
06 Feb 2024166.26171.30164.64170.04170.04528
05 Feb 2024172.98172.98163.58168.92168.92389
02 Feb 2024174.74174.74169.78169.78169.78102
01 Feb 2024174.58177.02170.94173.24173.24196
31 Jan 2024171.62174.28171.62174.28174.281,030
30 Jan 2024179.64180.20179.40179.40179.40239
29 Jan 2024170.24176.48170.24176.48176.48174
26 Jan 2024169.50170.54168.00168.16168.16550
25 Jan 2024179.68179.68167.46167.80167.802,292
24 Jan 2024195.30195.30193.22193.22193.2225
23 Jan 2024191.40196.60191.22193.06193.0622
22 Jan 2024194.86196.84194.86196.44196.4439
19 Jan 2024193.62193.62191.86191.86191.8614
18 Jan 2024197.12201.20196.78196.78196.7826
17 Jan 2024201.05201.05195.98197.02197.0283
16 Jan 2024199.00203.25196.10202.80202.80291
15 Jan 2024201.05201.55200.95201.40201.40222
12 Jan 2024203.55203.55199.30199.30199.30405
11 Jan 2024214.25214.25207.80207.80207.8057
10 Jan 2024214.25215.65211.95211.95211.95106
09 Jan 2024219.70219.70214.25214.25214.2520
08 Jan 2024216.50219.45215.15219.45219.45467
05 Jan 2024217.55217.55216.80216.80216.8020
04 Jan 2024218.15219.60218.00218.65218.65301
03 Jan 2024226.50226.50219.75219.75219.75522
02 Jan 2024225.55228.95225.55228.95228.9548
29 Dec 2023230.65231.55229.70229.70229.70164
28 Dec 2023236.85238.10236.85237.50237.5080
27 Dec 2023231.75237.00231.75237.00237.00481
22 Dec 2023231.05232.25230.65232.25232.2590
21 Dec 2023227.05230.80227.05230.80230.8051
20 Dec 2023235.15235.15231.75231.75231.75366
19 Dec 2023230.35234.15230.35234.15234.1586
18 Dec 2023232.05234.70231.55231.55231.5597
15 Dec 2023227.75232.30227.75232.30232.30100
14 Dec 2023220.05229.55220.05228.20228.20182
13 Dec 2023219.60219.60212.75212.75212.7557
12 Dec 2023222.00222.65217.55217.55217.55117
11 Dec 2023224.80224.80223.90223.90223.9014
08 Dec 2023224.50225.20223.90223.90223.9064
07 Dec 2023222.25224.35222.25224.35224.3544
06 Dec 2023222.55225.70222.55225.70225.7065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...