Australia markets closed

Tesla Inc (TL0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
171.06+0.30 (+0.18%)
As of 01:19PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 2024170.94171.06170.36171.06171.06625
21 June 2024169.50170.80169.02170.76170.76353
20 June 2024172.22173.48168.18169.52169.522,260
19 June 2024172.24172.36171.28172.02172.0219,157
18 June 2024174.80175.74170.62171.98171.9830,152
17 June 2024166.64175.86164.96175.42175.42102,391
14 June 2024170.28174.24165.74166.26166.26106,295
13 June 2024173.98176.62169.76170.32170.3219,249
12 June 2024158.78166.26157.70166.00166.003,026
11 June 2024161.52162.40156.32157.96157.964,901
10 June 2024164.78164.98161.36161.52161.525,115
07 June 2024163.30165.42162.66163.54163.541,248
06 June 2024160.88164.08158.86163.26163.262,071
05 June 2024161.02161.74158.38161.02161.021,658
04 June 2024161.72163.10160.70163.10163.102,385
03 June 2024163.98165.48161.60161.60161.60297
31 May 2024164.80164.80160.96162.22162.221,486
30 May 2024161.62167.62161.62165.56165.567,104
29 May 2024161.28164.02161.00163.76163.76818
28 May 2024163.22164.64161.06161.24161.24306
27 May 2024163.62164.02161.82163.02163.022,007
24 May 2024161.20165.30160.44165.30165.302,300
23 May 2024166.96167.78160.72160.72160.723,231
22 May 2024170.30170.46165.02165.92165.923,550
21 May 2024161.04172.00159.50172.00172.00479
20 May 2024163.42164.02159.92160.34160.34367
17 May 2024160.62165.04159.18163.22163.22309
16 May 2024160.96161.64160.36160.44160.44961
15 May 2024163.90167.08159.82159.82159.821,434
14 May 2024160.08164.24159.44164.24164.24299
13 May 2024156.60161.10156.60159.50159.501,595
10 May 2024160.22161.50156.12156.62156.62708
09 May 2024162.02162.74158.86158.86158.86665
08 May 2024164.64165.76159.00162.72162.724,398
07 May 2024171.26172.10165.32165.32165.322,395
06 May 2024169.04173.56169.04170.56170.562,047
03 May 2024168.38170.74165.72167.86167.86933
02 May 2024169.10172.20166.02168.80168.802,378
30 Apr 2024179.88181.28171.22172.48172.483,517
29 Apr 2024162.80184.90162.80179.30179.3010,561
26 Apr 2024161.30161.86155.76156.40156.406,607
25 Apr 2024150.38158.18147.96158.02158.024,982
24 Apr 2024153.04156.36147.52151.62151.629,908
23 Apr 2024132.68137.02132.40135.18135.181,286
22 Apr 2024135.98135.98131.50133.44133.442,597
19 Apr 2024138.70141.04136.92137.48137.482,547
18 Apr 2024145.50145.96139.92140.92140.924,486
17 Apr 2024148.32149.88145.00146.30146.301,094
16 Apr 2024151.10151.10144.86147.74147.7420,614
15 Apr 2024160.22160.80152.50152.50152.503,424
12 Apr 2024162.30162.98160.46160.66160.661,704
11 Apr 2024159.66163.12158.94163.12163.124,705
10 Apr 2024163.56164.30158.44159.40159.402,645
09 Apr 2024159.44164.50158.56162.78162.784,360
08 Apr 2024157.04160.54155.04159.92159.923,886
05 Apr 2024158.88159.00148.46152.86152.864,746
04 Apr 2024156.36163.04154.58158.00158.001,983
03 Apr 2024154.24155.54151.70154.44154.444,516
02 Apr 2024162.34162.70151.06154.20154.203,469
28 Mar 2024166.52167.38162.54162.54162.542,662
27 Mar 2024165.46167.62163.92163.92163.92555
26 Mar 2024160.88169.38160.88164.88164.885,075
25 Mar 2024156.06160.58155.00159.10159.10622
22 Mar 2024160.06160.06153.46157.56157.561,404
21 Mar 2024163.04163.24158.28159.28159.281,350
20 Mar 2024158.44160.62158.30160.62160.621,212
19 Mar 2024160.48161.78154.50157.48157.482,291
18 Mar 2024153.00160.48153.00160.18160.185,946
15 Mar 2024149.72151.44148.10150.28150.282,498
14 Mar 2024154.28154.44147.86149.42149.424,615
13 Mar 2024162.96163.18154.22154.22154.221,702
12 Mar 2024164.40165.90158.16162.50162.502,774
11 Mar 2024161.20165.26160.10162.86162.862,001
08 Mar 2024162.82166.20159.86161.10161.102,081
07 Mar 2024160.18164.34158.40163.72163.726,287
06 Mar 2024167.50169.04160.00163.22163.222,677
05 Mar 2024171.70171.70163.98166.36166.362,863
04 Mar 2024186.02186.44172.28173.56173.567,984
01 Mar 2024186.04188.36184.66187.50187.50436
29 Feb 2024186.00188.48184.40185.96185.961,511
28 Feb 2024185.54188.78184.42185.78185.781,406
27 Feb 2024183.52188.88183.12183.92183.921,617
26 Feb 2024176.92185.28175.84183.96183.962,645
23 Feb 2024180.74181.20177.92178.20178.201,825
22 Feb 2024181.02182.72178.12182.72182.721,684
21 Feb 2024178.02183.30177.44179.52179.523,147
20 Feb 2024183.42183.42175.24179.14179.141,263
19 Feb 2024185.50185.50183.48184.04184.04585
16 Feb 2024188.52190.70184.56185.68185.682,854
15 Feb 2024177.54184.46176.86184.36184.361,330
14 Feb 2024171.72175.54171.72175.42175.424,843
13 Feb 2024174.02174.72170.42170.66170.662,266
12 Feb 2024179.24181.00174.18174.80174.805,206
09 Feb 2024176.52179.68176.18178.70178.701,002
08 Feb 2024174.08177.90172.88175.92175.921,915
07 Feb 2024173.10176.30169.84175.04175.041,829
06 Feb 2024166.66172.66164.28172.66172.662,084
05 Feb 2024172.82173.48163.56168.32168.327,032
02 Feb 2024174.74174.74169.18174.20174.203,090
01 Feb 2024174.60177.00170.34173.36173.366,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...