Australia markets open in 5 hours 4 minutes

Tesla, Inc. (TL0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
169.60+0.78 (+0.46%)
At close: 09:23PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024169.94171.04168.22169.60169.603,360
20 June 2024172.92173.94168.24168.82168.822,954
19 June 2024170.02172.76170.02172.76172.761,973
18 June 2024174.98176.28169.72171.72171.727,068
17 June 2024167.26175.76164.60175.14175.145,624
14 June 2024170.98174.72165.72166.94166.945,603
13 June 2024172.10177.00169.60169.60169.6013,655
12 June 2024159.82166.52157.50164.32164.321,785
11 June 2024161.80162.30155.76158.22158.223,552
10 June 2024163.20165.98161.46161.74161.743,690
07 June 2024162.66165.24161.92164.52164.521,525
06 June 2024160.80164.40158.90163.50163.502,496
05 June 2024160.90162.12158.20161.36161.362,155
04 June 2024161.98163.08160.40162.04162.041,717
03 June 2024162.78168.00161.00161.90161.901,929
31 May 2024164.50165.70160.22162.72162.721,502
30 May 2024161.04168.00161.00165.50165.502,026
29 May 2024161.74164.22160.16164.22164.221,445
28 May 2024162.72164.70159.80162.76162.763,556
27 May 2024163.96163.98161.08163.10163.103,498
24 May 2024160.50165.62160.28165.62165.621,049
23 May 2024166.42168.00160.60160.66160.662,899
22 May 2024170.52170.52164.74165.78165.781,984
21 May 2024161.06171.54159.66171.02171.023,529
20 May 2024163.00165.06160.12161.02161.021,463
17 May 2024161.34165.00160.00162.72162.721,928
16 May 2024160.98161.60159.36160.60160.601,379
15 May 2024163.82166.90159.92160.60160.602,830
14 May 2024158.94165.70158.92164.04164.045,004
13 May 2024155.70162.00155.70159.30159.302,978
10 May 2024159.16161.70155.50157.02157.024,211
09 May 2024163.58163.58160.00160.50160.501,191
08 May 2024164.40165.70159.14162.06162.062,853
07 May 2024171.02172.12165.14165.26165.263,367
06 May 2024168.90173.00168.90170.74170.743,060
03 May 2024168.14171.08165.98168.22168.221,624
02 May 2024168.42172.88165.00169.24169.242,464
30 Apr 2024179.64181.60171.06171.88171.8811,259
29 Apr 2024163.20185.14162.94178.80178.8027,938
26 Apr 2024162.56162.58155.98156.52156.527,178
25 Apr 2024150.50157.96149.52157.96157.963,891
24 Apr 2024152.52157.12147.28151.38151.3814,290
23 Apr 2024133.64137.24131.88135.72135.726,107
22 Apr 2024135.98136.86131.00133.32133.3225,598
19 Apr 2024138.98140.94136.82137.98137.9818,222
18 Apr 2024146.56146.56139.90141.44141.445,322
17 Apr 2024148.14149.82144.62146.60146.608,911
16 Apr 2024150.42151.62145.00147.96147.967,550
15 Apr 2024159.86160.86152.14152.34152.344,056
12 Apr 2024161.02164.50161.00161.86161.861,447
11 Apr 2024158.98163.74157.66163.54163.542,446
10 Apr 2024163.12164.22159.44160.28160.282,539
09 Apr 2024159.50164.64158.22162.26162.264,714
08 Apr 2024157.50160.70154.80159.12159.129,373
05 Apr 2024158.20159.34148.92152.46152.463,897
04 Apr 2024156.10162.90154.52157.90157.9014,435
03 Apr 2024153.76155.58151.46155.50155.509,673
02 Apr 2024162.32163.16151.58154.20154.207,794
28 Mar 2024167.94167.94162.50162.50162.502,693
27 Mar 2024165.96167.72163.54165.92165.922,424
26 Mar 2024161.18169.90159.64165.28165.286,714
25 Mar 2024157.38160.82155.00159.32159.323,258
22 Mar 2024159.74160.20152.76158.40158.406,548
21 Mar 2024163.96163.96158.72158.80158.803,444
20 Mar 2024157.34161.12157.34161.02161.025,790
19 Mar 2024160.82162.54155.00157.68157.684,315
18 Mar 2024150.34160.54150.12160.00160.0010,256
15 Mar 2024150.40151.68147.66150.92150.927,219
14 Mar 2024155.30155.44147.48149.20149.2011,366
13 Mar 2024163.80163.90154.12154.56154.5610,065
12 Mar 2024164.86165.88158.70162.82162.824,019
11 Mar 2024159.50166.00159.50162.94162.945,538
08 Mar 2024163.84166.60160.00160.30160.305,158
07 Mar 2024162.30164.64158.02163.80163.806,796
06 Mar 2024167.94169.28159.88161.96161.9611,883
05 Mar 2024171.98171.98163.80167.00167.0012,458
04 Mar 2024186.12187.18172.02174.02174.028,464
01 Mar 2024186.10188.50183.96187.00187.001,403
29 Feb 2024186.04188.58183.94185.64185.642,037
28 Feb 2024185.96189.14184.14187.54187.542,926
27 Feb 2024184.00188.88182.90184.00184.003,488
26 Feb 2024178.42185.52175.26183.70183.705,626
23 Feb 2024181.96181.96177.40177.40177.405,407
22 Feb 2024182.90182.90177.00182.72182.725,583
21 Feb 2024179.36182.50177.00179.40179.404,425
20 Feb 2024184.60184.60175.86179.00179.004,687
19 Feb 2024184.26185.26182.88183.62183.622,361
16 Feb 2024187.98190.76184.16185.84185.848,842
15 Feb 2024177.02186.34176.30186.34186.344,080
14 Feb 2024172.00174.70171.50174.70174.702,150
13 Feb 2024174.48175.10170.00170.90170.903,064
12 Feb 2024179.78182.26174.00174.60174.609,234
09 Feb 2024177.40179.88176.06179.10179.105,323
08 Feb 2024174.80177.64173.20176.32176.323,796
07 Feb 2024172.98176.40170.00174.34174.343,615
06 Feb 2024167.98172.78163.96171.64171.646,441
05 Feb 2024173.68173.68162.90168.00168.0011,886
02 Feb 2024176.44176.44169.26173.80173.803,591
01 Feb 2024176.66177.20170.30173.80173.803,426
31 Jan 2024173.60177.10170.58173.82173.824,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...