Australia markets closed

Tesla, Inc. (TL0.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
224.85+3.00 (+1.35%)
At close: 05:36PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024219.50228.70219.50224.85224.8596,456
03 Oct 2024223.90226.25220.55221.85221.8574,023
02 Oct 2024230.95235.00218.90225.95225.95118,978
01 Oct 2024235.20238.00224.60228.00228.0072,892
30 Sept 2024233.90237.00230.40232.25232.2568,501
27 Sept 2024226.65232.00226.65230.10230.1057,139
26 Sept 2024233.15235.80225.50227.35227.3577,537
25 Sept 2024225.70229.20223.95228.65228.6546,353
24 Sept 2024226.45230.70223.60226.70226.7085,472
23 Sept 2024215.65224.00215.25222.95222.9559,905
20 Sept 2024218.30218.75211.80214.95214.9545,500
19 Sept 2024208.60217.55207.95217.55217.5592,391
18 Sept 2024205.30207.95204.00205.20205.2024,919
17 Sept 2024203.55210.80203.55208.35208.3541,561
16 Sept 2024206.30208.40200.90206.45206.4532,557
13 Sept 2024206.80206.80206.80206.80206.80-
12 Sept 2024207.60209.70203.00206.80206.8060,644
11 Sept 2024203.50205.45197.00200.15200.1566,580
10 Sept 2024195.30205.05195.14203.00203.0038,833
09 Sept 2024192.98198.98192.98195.80195.8066,262
06 Sept 2024205.70211.30195.20196.06196.0662,055
05 Sept 2024198.60211.85198.30205.35205.3596,470
04 Sept 2024188.00199.60187.84198.22198.2242,935
03 Sept 2024193.96198.70192.84194.78194.7849,463
02 Sept 2024193.12193.12191.36192.00192.0017,572
30 Aug 2024188.00190.28187.18189.96189.9637,747
29 Aug 2024183.56193.76183.56190.00190.0039,680
28 Aug 2024186.80190.48183.82184.46184.4629,902
27 Aug 2024190.02193.34185.54187.24187.2427,317
26 Aug 2024197.02197.50189.62190.76190.7629,713
23 Aug 2024191.90197.80191.24195.18195.1832,265
22 Aug 2024199.96202.65195.90196.30196.3032,010
21 Aug 2024198.10202.00196.84198.22198.2232,730
20 Aug 2024201.05205.50197.70199.80199.8056,631
19 Aug 2024195.14200.80192.22198.82198.8249,162
16 Aug 2024195.72199.80191.72195.56195.5673,162
15 Aug 2024183.80196.56182.36194.36194.36103,564
14 Aug 2024187.82191.00181.14183.44183.4451,361
13 Aug 2024180.86188.40179.88186.72186.7239,738
12 Aug 2024183.10185.28178.36178.92178.9231,574
09 Aug 2024182.32185.76178.72181.02181.0233,419
08 Aug 2024176.80182.62173.90182.12182.1240,673
07 Aug 2024182.50186.20180.46182.14182.1436,260
06 Aug 2024189.18189.46176.64179.78179.78101,035
05 Aug 2024172.10185.60166.18183.66183.66265,500
02 Aug 2024198.78204.75189.86192.24192.2480,730
01 Aug 2024215.40216.00207.65208.30208.3047,299
31 July 2024209.95216.20206.55213.55213.5545,510
30 July 2024216.60217.95208.70208.70208.7072,195
29 July 2024204.55216.70203.55210.40210.4075,341
26 July 2024204.95207.85198.50199.58199.5845,896
25 July 2024199.20207.20193.84205.55205.55118,357
24 July 2024208.50212.45198.00202.10202.10176,818
23 July 2024231.95235.60226.65229.30229.3048,223
22 July 2024222.75231.00221.75227.15227.1542,289
19 July 2024228.85229.85220.55220.90220.9040,576
18 July 2024228.70234.10226.95231.35231.3548,565
17 July 2024232.25236.15227.65228.70228.7059,716
16 July 2024234.75237.65226.10231.20231.2091,127
15 July 2024239.10243.35231.85238.60238.60166,308
12 July 2024213.90230.30212.65228.20228.20227,095
11 July 2024242.00249.00239.85240.25240.25101,612
10 July 2024243.05245.50238.35242.00242.0099,394
09 July 2024233.00240.35231.15240.10240.1068,029
08 July 2024230.60237.25225.70237.25237.2579,775
05 July 2024230.85234.25224.05229.80229.80136,707
04 July 2024229.05229.65224.05228.65228.65167,549
03 July 2024216.50229.65214.50222.85222.85229,718
02 July 2024195.50215.40191.94213.00213.00153,421
01 July 2024185.70197.00184.20196.54196.54123,109
28 June 2024185.56189.70184.84187.70187.7072,541
27 June 2024181.16181.16181.16181.16181.16-
26 June 2024175.08181.62174.50181.16181.1654,747
25 June 2024171.02174.80170.08173.58173.5878,736
24 June 2024170.72175.44170.00172.74172.7434,336
21 June 2024169.50172.08168.74170.46170.4632,447
20 June 2024172.74173.54168.72170.68170.6853,000
19 June 2024171.80172.50171.08172.46172.4626,317
18 June 2024173.66173.66173.66173.66173.66-
17 June 2024168.08174.06164.88173.66173.6683,595
14 June 2024171.00174.40167.06167.28167.28159,326
13 June 2024171.48177.18169.08171.12171.12309,236
12 June 2024157.60164.48156.90164.18164.1854,555
11 June 2024161.30162.72156.48157.24157.2447,917
10 June 2024164.98166.10163.34163.86163.8651,225
07 June 2024163.24165.72162.14165.10165.1038,951
06 June 2024160.56162.54158.98160.66160.6625,385
05 June 2024161.10162.24158.44161.62161.6225,258
04 June 2024162.02163.14160.18161.56161.5651,789
03 June 2024163.68168.30163.40164.36164.3637,475
31 May 2024164.48166.00161.46161.52161.5230,481
30 May 2024162.02168.50161.42163.06163.0637,964
29 May 2024161.36164.34160.50161.86161.8624,383
28 May 2024163.62164.80159.30161.88161.8840,913
27 May 2024164.36164.36161.58163.42163.4277,967
24 May 2024161.64165.24160.32164.50164.5041,505
23 May 2024166.66168.28162.00163.20163.2041,359
22 May 2024169.90169.96166.58166.80166.8060,104
21 May 2024160.26165.56159.10164.64164.6441,682
20 May 2024163.64164.48160.00160.64160.6423,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...