Tesla Inc (TL0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 275 |
| 21 May 2024 | 161.04 | 167.92 | 161.04 | 167.92 | 167.92 | 275 |
| 20 May 2024 | 163.42 | 164.16 | 160.80 | 160.80 | 160.80 | 252 |
| 17 May 2024 | 160.62 | 161.90 | 160.62 | 161.90 | 161.90 | 18 |
| 16 May 2024 | 160.22 | 160.64 | 160.22 | 160.38 | 160.38 | 110 |
| 15 May 2024 | 164.50 | 165.16 | 161.00 | 161.00 | 161.00 | 19 |
| 14 May 2024 | 159.48 | 163.12 | 159.48 | 163.12 | 163.12 | 38 |
| 13 May 2024 | 156.60 | 157.18 | 156.60 | 156.60 | 156.60 | 104 |
| 10 May 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
| 09 May 2024 | 162.02 | 162.02 | 160.44 | 160.44 | 160.44 | 3 |
| 08 May 2024 | 165.38 | 165.38 | 159.40 | 159.40 | 159.40 | 74 |
| 07 May 2024 | 171.82 | 171.82 | 166.08 | 166.08 | 166.08 | 45 |
| 06 May 2024 | 168.46 | 170.18 | 168.46 | 170.18 | 170.18 | 25 |
| 03 May 2024 | 168.18 | 168.18 | 167.50 | 167.50 | 167.50 | 38 |
| 02 May 2024 | 169.80 | 171.18 | 164.96 | 169.00 | 169.00 | 475 |
| 30 Apr 2024 | 179.90 | 180.22 | 171.82 | 173.36 | 173.36 | 413 |
| 29 Apr 2024 | 162.50 | 183.00 | 162.50 | 179.90 | 179.90 | 874 |
| 26 Apr 2024 | 161.20 | 161.44 | 159.00 | 159.10 | 159.10 | 75 |
| 25 Apr 2024 | 150.38 | 157.92 | 150.38 | 157.92 | 157.92 | 23 |
| 24 Apr 2024 | 152.92 | 152.92 | 147.56 | 147.56 | 147.56 | 102 |
| 23 Apr 2024 | 132.42 | 135.96 | 132.42 | 135.76 | 135.76 | 78 |
| 22 Apr 2024 | 135.30 | 135.46 | 132.18 | 132.98 | 132.98 | 977 |
| 19 Apr 2024 | 138.06 | 141.06 | 137.18 | 141.06 | 141.06 | 100 |
| 18 Apr 2024 | 145.66 | 145.80 | 140.76 | 142.00 | 142.00 | 151 |
| 17 Apr 2024 | 148.06 | 149.76 | 145.24 | 146.56 | 146.56 | 80 |
| 16 Apr 2024 | 150.26 | 151.00 | 148.00 | 148.20 | 148.20 | 276 |
| 15 Apr 2024 | 160.32 | 160.32 | 153.32 | 153.32 | 153.32 | 92 |
| 12 Apr 2024 | 162.30 | 162.30 | 162.10 | 162.10 | 162.10 | 25 |
| 11 Apr 2024 | 159.02 | 159.28 | 159.02 | 159.28 | 159.28 | 4 |
| 10 Apr 2024 | 163.38 | 163.80 | 160.20 | 160.20 | 160.20 | 401 |
| 09 Apr 2024 | 159.28 | 161.80 | 158.06 | 161.14 | 161.14 | 301 |
| 08 Apr 2024 | 157.54 | 160.38 | 155.14 | 160.38 | 160.38 | 545 |
| 05 Apr 2024 | 159.58 | 159.58 | 149.90 | 152.36 | 152.36 | 111 |
| 04 Apr 2024 | 156.36 | 163.00 | 156.08 | 158.26 | 158.26 | 562 |
| 03 Apr 2024 | 154.52 | 155.60 | 152.56 | 155.60 | 155.60 | 157 |
| 02 Apr 2024 | 162.42 | 162.52 | 152.64 | 154.36 | 154.36 | 997 |
| 28 Mar 2024 | 166.52 | 166.80 | 164.20 | 164.20 | 164.20 | 113 |
| 27 Mar 2024 | 165.46 | 165.46 | 164.04 | 164.88 | 164.88 | 78 |
| 26 Mar 2024 | 161.12 | 167.90 | 161.12 | 166.42 | 166.42 | 75 |
| 25 Mar 2024 | 156.48 | 160.52 | 156.04 | 159.32 | 159.32 | 1,699 |
| 22 Mar 2024 | 160.02 | 160.02 | 156.90 | 157.88 | 157.88 | 90 |
| 21 Mar 2024 | 163.04 | 163.04 | 160.14 | 160.14 | 160.14 | 123 |
| 20 Mar 2024 | 157.66 | 161.12 | 157.66 | 161.12 | 161.12 | 751 |
| 19 Mar 2024 | 160.32 | 160.88 | 158.00 | 158.68 | 158.68 | 96 |
| 18 Mar 2024 | 153.52 | 160.46 | 152.98 | 160.46 | 160.46 | 167 |
| 15 Mar 2024 | 149.92 | 151.06 | 149.38 | 149.38 | 149.38 | 198 |
| 14 Mar 2024 | 154.00 | 155.14 | 147.72 | 147.72 | 147.72 | 617 |
| 13 Mar 2024 | 162.16 | 162.52 | 156.30 | 156.30 | 156.30 | 1,863 |
| 12 Mar 2024 | 164.38 | 164.38 | 164.26 | 164.26 | 164.26 | 35 |
| 11 Mar 2024 | 160.60 | 163.42 | 160.60 | 161.92 | 161.92 | 56 |
| 08 Mar 2024 | 163.52 | 163.52 | 160.00 | 161.26 | 161.26 | 28 |
| 07 Mar 2024 | 160.60 | 164.36 | 159.14 | 164.32 | 164.32 | 186 |
| 06 Mar 2024 | 166.66 | 168.72 | 161.24 | 162.20 | 162.20 | 1,256 |
| 05 Mar 2024 | 170.92 | 170.92 | 168.22 | 168.22 | 168.22 | 1,393 |
| 04 Mar 2024 | 186.02 | 186.02 | 184.70 | 184.70 | 184.70 | 5 |
| 01 Mar 2024 | 186.02 | 186.22 | 185.32 | 185.32 | 185.32 | 15 |
| 29 Feb 2024 | 187.20 | 187.20 | 185.00 | 185.62 | 185.62 | 88 |
| 28 Feb 2024 | 185.98 | 185.98 | 184.68 | 184.70 | 184.70 | 412 |
| 27 Feb 2024 | 183.52 | 188.14 | 183.04 | 183.04 | 183.04 | 111 |
| 26 Feb 2024 | 176.76 | 185.44 | 176.50 | 185.44 | 185.44 | 11 |
| 23 Feb 2024 | 180.78 | 181.36 | 178.24 | 178.24 | 178.24 | 41 |
| 22 Feb 2024 | 181.02 | 181.66 | 178.66 | 181.66 | 181.66 | 22 |
| 21 Feb 2024 | 178.12 | 184.00 | 177.76 | 184.00 | 184.00 | 50 |
| 20 Feb 2024 | 183.34 | 183.34 | 181.56 | 182.42 | 182.42 | 84 |
| 19 Feb 2024 | 186.10 | 186.10 | 183.96 | 183.96 | 183.96 | 129 |
| 16 Feb 2024 | 188.32 | 188.66 | 184.98 | 184.98 | 184.98 | 35 |
| 15 Feb 2024 | 176.40 | 180.18 | 176.40 | 180.18 | 180.18 | 59 |
| 14 Feb 2024 | 171.72 | 173.70 | 171.72 | 173.06 | 173.06 | 165 |
| 13 Feb 2024 | 174.60 | 174.60 | 172.38 | 172.50 | 172.50 | 130 |
| 12 Feb 2024 | 179.24 | 180.80 | 174.64 | 174.64 | 174.64 | 225 |
| 09 Feb 2024 | 176.08 | 179.00 | 176.08 | 178.66 | 178.66 | 169 |
| 08 Feb 2024 | 174.42 | 177.18 | 174.42 | 177.18 | 177.18 | 106 |
| 07 Feb 2024 | 173.00 | 176.16 | 173.00 | 173.72 | 173.72 | 23 |
| 06 Feb 2024 | 166.26 | 171.30 | 164.64 | 170.04 | 170.04 | 528 |
| 05 Feb 2024 | 172.98 | 172.98 | 163.58 | 168.92 | 168.92 | 389 |
| 02 Feb 2024 | 174.74 | 174.74 | 169.78 | 169.78 | 169.78 | 102 |
| 01 Feb 2024 | 174.58 | 177.02 | 170.94 | 173.24 | 173.24 | 196 |
| 31 Jan 2024 | 171.62 | 174.28 | 171.62 | 174.28 | 174.28 | 1,030 |
| 30 Jan 2024 | 179.64 | 180.20 | 179.40 | 179.40 | 179.40 | 239 |
| 29 Jan 2024 | 170.24 | 176.48 | 170.24 | 176.48 | 176.48 | 174 |
| 26 Jan 2024 | 169.50 | 170.54 | 168.00 | 168.16 | 168.16 | 550 |
| 25 Jan 2024 | 179.68 | 179.68 | 167.46 | 167.80 | 167.80 | 2,292 |
| 24 Jan 2024 | 195.30 | 195.30 | 193.22 | 193.22 | 193.22 | 25 |
| 23 Jan 2024 | 191.40 | 196.60 | 191.22 | 193.06 | 193.06 | 22 |
| 22 Jan 2024 | 194.86 | 196.84 | 194.86 | 196.44 | 196.44 | 39 |
| 19 Jan 2024 | 193.62 | 193.62 | 191.86 | 191.86 | 191.86 | 14 |
| 18 Jan 2024 | 197.12 | 201.20 | 196.78 | 196.78 | 196.78 | 26 |
| 17 Jan 2024 | 201.05 | 201.05 | 195.98 | 197.02 | 197.02 | 83 |
| 16 Jan 2024 | 199.00 | 203.25 | 196.10 | 202.80 | 202.80 | 291 |
| 15 Jan 2024 | 201.05 | 201.55 | 200.95 | 201.40 | 201.40 | 222 |
| 12 Jan 2024 | 203.55 | 203.55 | 199.30 | 199.30 | 199.30 | 405 |
| 11 Jan 2024 | 214.25 | 214.25 | 207.80 | 207.80 | 207.80 | 57 |
| 10 Jan 2024 | 214.25 | 215.65 | 211.95 | 211.95 | 211.95 | 106 |
| 09 Jan 2024 | 219.70 | 219.70 | 214.25 | 214.25 | 214.25 | 20 |
| 08 Jan 2024 | 216.50 | 219.45 | 215.15 | 219.45 | 219.45 | 467 |
| 05 Jan 2024 | 217.55 | 217.55 | 216.80 | 216.80 | 216.80 | 20 |
| 04 Jan 2024 | 218.15 | 219.60 | 218.00 | 218.65 | 218.65 | 301 |
| 03 Jan 2024 | 226.50 | 226.50 | 219.75 | 219.75 | 219.75 | 522 |
| 02 Jan 2024 | 225.55 | 228.95 | 225.55 | 228.95 | 228.95 | 48 |
| 29 Dec 2023 | 230.65 | 231.55 | 229.70 | 229.70 | 229.70 | 164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.