XETRA - Delayed Quote EUR

Tesla, Inc. (TL0.DE)

135.80 +3.56 (+2.69%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 132.32 136.50 132.24 135.80 135.80 122,786
Apr 22, 2024 135.40 136.40 130.72 132.24 132.24 176,216
Apr 19, 2024 138.66 141.38 136.90 140.38 140.38 122,377
Apr 18, 2024 146.00 146.06 139.66 141.38 141.38 93,905
Apr 17, 2024 148.10 150.06 144.62 146.10 146.10 58,300
Apr 16, 2024 150.78 151.14 144.72 148.78 148.78 171,280
Apr 15, 2024 160.58 161.40 154.70 156.44 156.44 69,973
Apr 12, 2024 162.76 163.40 161.26 162.36 162.36 38,418
Apr 11, 2024 160.38 162.00 157.40 159.92 159.92 47,701
Apr 10, 2024 163.30 164.30 158.90 160.26 160.26 57,686
Apr 9, 2024 159.10 164.64 158.00 161.24 161.24 57,821
Apr 8, 2024 157.00 160.72 154.70 159.78 159.78 97,590
Apr 5, 2024 158.80 159.22 148.98 151.74 151.74 82,295
Apr 4, 2024 156.26 158.64 154.60 158.64 158.64 76,952
Apr 3, 2024 154.40 155.60 151.36 155.24 155.24 76,856
Apr 2, 2024 162.88 162.88 150.56 153.86 153.86 141,706
Mar 28, 2024 167.22 167.68 162.58 164.42 164.42 74,062
Mar 27, 2024 165.60 167.96 162.78 167.26 167.26 77,158
Mar 26, 2024 162.72 169.90 162.32 167.14 167.14 143,646
Mar 25, 2024 156.36 161.72 155.00 159.30 159.30 95,741
Mar 22, 2024 159.84 159.84 152.98 156.76 156.76 113,692
Mar 21, 2024 162.96 163.48 159.78 160.38 160.38 65,229
Mar 20, 2024 159.02 160.68 157.50 158.44 158.44 62,072
Mar 19, 2024 160.54 161.90 154.46 158.22 158.22 85,696
Mar 18, 2024 153.46 160.36 152.54 159.14 159.14 150,581
Mar 15, 2024 150.22 151.64 148.00 148.58 148.58 122,344
Mar 14, 2024 153.98 156.52 148.76 149.80 149.80 194,647
Mar 13, 2024 162.92 163.00 155.84 156.50 156.50 161,099
Mar 12, 2024 164.22 164.84 158.08 162.96 162.96 94,608
Mar 11, 2024 161.44 167.46 159.98 163.72 163.72 90,849
Mar 8, 2024 164.36 167.38 159.82 160.40 160.40 64,059
Mar 7, 2024 160.12 164.78 158.06 161.64 161.64 96,467
Mar 6, 2024 168.00 169.04 159.70 161.78 161.78 121,266
Mar 5, 2024 171.00 171.00 163.54 164.50 164.50 163,684
Mar 4, 2024 186.00 187.02 175.14 175.20 175.20 96,839
Mar 1, 2024 186.68 187.18 183.56 185.26 185.26 32,891
Feb 29, 2024 186.58 189.20 184.50 184.50 184.50 75,913
Feb 28, 2024 185.74 189.32 183.32 188.14 188.14 48,766
Feb 27, 2024 183.58 189.52 183.50 186.30 186.30 67,321
Feb 26, 2024 176.96 184.40 175.38 184.14 184.14 97,182
Feb 23, 2024 181.00 182.00 178.86 179.74 179.74 43,331
Feb 22, 2024 181.54 182.50 177.00 179.88 179.88 73,783
Feb 21, 2024 178.30 184.30 177.32 179.68 179.68 54,264
Feb 20, 2024 183.50 183.90 176.78 177.50 177.50 85,211
Feb 19, 2024 185.02 185.02 183.34 183.84 183.84 21,841
Feb 16, 2024 188.60 190.84 183.20 187.04 187.04 94,489
Feb 15, 2024 177.18 181.58 175.42 180.10 180.10 58,930
Feb 14, 2024 172.98 174.40 171.16 172.92 172.92 51,318
Feb 13, 2024 175.02 175.42 170.08 172.24 172.24 57,773
Feb 12, 2024 179.22 181.38 176.82 177.72 177.72 71,100
Feb 9, 2024 176.10 180.00 175.92 177.12 177.12 48,632
Feb 8, 2024 174.78 177.64 172.70 177.64 177.64 39,497
Feb 7, 2024 172.90 176.92 169.68 173.72 173.72 93,225
Feb 6, 2024 167.04 172.86 163.74 170.82 170.82 101,395
Feb 5, 2024 173.28 173.60 163.26 166.04 166.04 73,497
Feb 2, 2024 174.48 174.98 168.92 169.88 169.88 85,614
Feb 1, 2024 175.40 177.24 170.02 171.06 171.06 76,117
Jan 31, 2024 172.40 176.20 170.82 175.20 175.20 97,936
Jan 30, 2024 179.00 181.10 177.28 178.10 178.10 136,738
Jan 29, 2024 171.48 176.68 170.08 175.58 175.58 102,189
Jan 26, 2024 170.00 171.42 168.04 170.10 170.10 223,836
Jan 25, 2024 179.82 179.98 170.76 171.42 171.42 215,554
Jan 24, 2024 194.52 195.98 191.34 193.44 193.44 41,502
Jan 23, 2024 191.42 198.46 190.94 193.00 193.00 56,473
Jan 22, 2024 195.92 199.94 191.72 192.18 192.18 73,149
Jan 19, 2024 194.80 196.00 191.04 192.14 192.14 86,720
Jan 18, 2024 197.90 201.35 194.00 195.46 195.46 74,191
Jan 17, 2024 198.36 199.98 195.64 196.36 196.36 66,577
Jan 16, 2024 197.74 205.25 195.10 203.60 203.60 89,861
Jan 15, 2024 201.05 202.30 200.65 201.55 201.55 41,826
Jan 12, 2024 203.75 205.25 200.25 201.35 201.35 111,881
Jan 11, 2024 214.60 215.30 206.00 206.80 206.80 85,701
Jan 10, 2024 215.00 216.10 211.45 212.45 212.45 42,829
Jan 9, 2024 219.30 219.50 212.25 214.95 214.95 44,205
Jan 8, 2024 215.65 218.10 214.80 217.40 217.40 57,461
Jan 5, 2024 217.10 218.50 214.95 217.65 217.65 54,443
Jan 4, 2024 218.60 221.25 217.00 220.60 220.60 87,100
Jan 3, 2024 226.75 226.80 216.90 219.20 219.20 62,270
Jan 2, 2024 227.55 229.25 223.20 228.50 228.50 124,883
Dec 29, 2023 231.15 232.20 229.75 230.35 230.35 32,855
Dec 28, 2023 236.40 238.90 233.15 233.15 233.15 60,313
Dec 27, 2023 232.35 237.05 232.25 236.05 236.05 59,970
Dec 22, 2023 231.25 233.90 230.20 231.80 231.80 63,959
Dec 21, 2023 228.75 230.85 226.55 230.50 230.50 86,200
Dec 20, 2023 235.00 236.85 232.50 234.25 234.25 61,834
Dec 19, 2023 231.15 235.25 230.45 234.40 234.40 64,642
Dec 18, 2023 232.75 236.75 231.20 234.15 234.15 86,475
Dec 15, 2023 228.50 231.90 227.60 230.35 230.35 133,206
Dec 14, 2023 220.15 227.70 218.95 226.30 226.30 135,382
Dec 13, 2023 219.25 219.50 211.40 212.75 212.75 91,404
Dec 12, 2023 223.10 223.50 217.30 218.05 218.05 43,270
Dec 11, 2023 225.35 227.70 221.90 221.90 221.90 59,160
Dec 8, 2023 224.30 227.70 221.00 226.95 226.95 129,293
Dec 7, 2023 223.20 226.15 219.90 224.90 224.90 64,271
Dec 6, 2023 222.95 228.00 222.80 226.15 226.15 78,855
Dec 5, 2023 216.25 228.10 214.65 226.60 226.60 83,253
Dec 4, 2023 218.70 220.70 215.90 218.00 218.00 60,640
Dec 1, 2023 216.70 219.40 213.40 217.75 217.75 117,655
Nov 30, 2023 224.00 225.90 219.40 219.90 219.90 63,736
Nov 29, 2023 225.70 230.00 224.00 224.45 224.45 116,654
Nov 28, 2023 215.40 220.00 213.35 219.60 219.60 81,160
Nov 27, 2023 214.05 217.20 212.50 214.60 214.60 60,779
Nov 24, 2023 213.40 218.15 212.20 217.90 217.90 64,130
Nov 23, 2023 214.50 215.90 214.45 215.50 215.50 27,945
Nov 22, 2023 220.60 224.00 213.10 213.25 213.25 97,517
Nov 21, 2023 215.55 222.30 213.00 221.55 221.55 86,868
Nov 20, 2023 214.20 216.45 211.80 214.25 214.25 83,176
Nov 17, 2023 213.85 216.85 208.70 216.85 216.85 126,349
Nov 16, 2023 222.95 223.60 215.65 217.65 217.65 -
Nov 15, 2023 221.80 227.00 218.00 225.55 225.55 107,999
Nov 14, 2023 211.90 219.05 210.55 215.65 215.65 92,355
Nov 13, 2023 199.48 209.30 198.60 209.30 209.30 103,152
Nov 10, 2023 197.70 200.05 192.42 196.70 196.70 130,825
Nov 9, 2023 206.30 206.70 199.12 199.12 199.12 64,284
Nov 8, 2023 207.25 209.65 203.90 206.35 206.35 60,015
Nov 7, 2023 204.50 207.00 202.25 204.70 204.70 65,506
Nov 6, 2023 207.35 211.10 204.20 205.25 205.25 128,364
Nov 3, 2023 204.55 211.00 202.60 206.05 206.05 73,753
Nov 2, 2023 196.82 205.30 196.68 204.15 204.15 119,738
Nov 1, 2023 190.66 194.48 187.50 190.98 190.98 92,666
Oct 31, 2023 182.86 189.30 182.24 187.26 187.26 115,978
Oct 30, 2023 198.78 199.92 185.56 186.58 186.58 61,055
Oct 27, 2023 197.72 200.25 195.74 197.58 197.58 79,591
Oct 26, 2023 197.00 203.20 195.56 198.30 198.30 132,820
Oct 25, 2023 204.00 207.75 202.60 205.65 205.65 57,490
Oct 24, 2023 201.95 209.15 201.05 204.85 204.85 142,564
Oct 23, 2023 202.55 202.90 191.30 202.55 202.55 155,260
Oct 20, 2023 205.45 208.90 198.98 198.98 198.98 141,013
Oct 19, 2023 219.40 221.45 206.90 208.15 208.15 235,891
Oct 18, 2023 239.30 241.00 234.60 236.05 236.05 39,824
Oct 17, 2023 239.75 241.10 234.95 240.40 240.40 44,328
Oct 16, 2023 239.60 241.15 235.15 239.20 239.20 58,719
Oct 13, 2023 244.15 246.55 241.00 241.70 241.70 54,683
Oct 12, 2023 248.20 251.00 246.50 249.65 249.65 40,432
Oct 11, 2023 250.00 253.05 247.80 249.15 249.15 66,340
Oct 10, 2023 244.00 253.35 243.20 252.90 252.90 113,006
Oct 9, 2023 242.80 243.80 238.95 240.80 240.80 80,471
Oct 6, 2023 243.85 244.25 238.95 241.80 241.80 73,450
Oct 5, 2023 247.60 250.10 243.55 245.00 245.00 73,552
Oct 4, 2023 231.85 244.50 231.60 243.45 243.45 77,854
Oct 3, 2023 239.50 239.70 233.70 236.05 236.05 56,101
Oct 2, 2023 238.90 241.80 227.50 241.50 241.50 115,898
Sep 29, 2023 234.60 240.85 234.60 237.35 237.35 66,484
Sep 28, 2023 229.70 231.55 226.40 231.55 231.55 75,725
Sep 27, 2023 231.85 233.70 228.85 230.60 230.60 66,618
Sep 26, 2023 232.10 235.65 228.15 233.95 233.95 106,530
Sep 25, 2023 232.70 233.40 224.90 231.40 231.40 109,764
Sep 22, 2023 240.80 242.75 236.90 239.40 239.40 91,043
Sep 21, 2023 247.00 247.20 238.85 242.10 242.10 81,554
Sep 20, 2023 249.10 250.50 247.80 248.35 248.35 56,079
Sep 19, 2023 248.20 250.30 244.55 248.00 248.00 68,249
Sep 18, 2023 257.85 258.75 247.40 251.00 251.00 128,427
Sep 15, 2023 260.55 261.70 254.70 256.60 256.60 112,659
Sep 14, 2023 254.35 258.90 253.25 257.30 257.30 120,486
Sep 13, 2023 249.00 255.75 248.25 253.70 253.70 100,133
Sep 12, 2023 255.00 259.65 250.40 253.70 253.70 145,275
Sep 11, 2023 239.25 251.65 238.75 251.30 251.30 284,249
Sep 8, 2023 234.40 239.10 232.90 237.00 237.00 69,851
Sep 7, 2023 232.05 232.55 227.60 230.85 230.85 76,532
Sep 6, 2023 237.95 239.50 229.00 231.60 231.60 103,004
Sep 5, 2023 228.50 237.00 225.70 235.80 235.80 103,924
Sep 4, 2023 229.25 232.30 229.15 231.50 231.50 67,204
Sep 1, 2023 237.55 238.75 228.45 229.85 229.85 198,844
Aug 31, 2023 234.40 239.55 234.05 238.20 238.20 91,633
Aug 30, 2023 235.00 235.65 229.40 234.70 234.70 99,316
Aug 29, 2023 221.85 232.75 219.60 232.75 232.75 113,521
Aug 28, 2023 222.10 226.10 219.60 221.40 221.40 100,521
Aug 25, 2023 212.95 219.25 211.00 217.10 217.10 119,423
Aug 24, 2023 223.40 224.75 210.60 213.35 213.35 140,539
Aug 23, 2023 216.60 219.25 209.65 216.80 216.80 151,504
Aug 22, 2023 216.25 221.85 214.80 215.10 215.10 241,491
Aug 21, 2023 200.85 210.90 200.85 207.30 207.30 173,877
Aug 18, 2023 200.40 201.00 195.70 195.80 195.80 154,623
Aug 17, 2023 206.05 210.90 203.35 205.40 205.40 93,123
Aug 16, 2023 210.40 214.10 208.20 209.85 209.85 111,022
Aug 15, 2023 219.15 219.70 214.20 215.70 215.70 68,746
Aug 14, 2023 216.65 220.65 214.85 218.50 218.50 133,688
Aug 11, 2023 223.30 224.30 217.45 219.10 219.10 59,563
Aug 10, 2023 221.90 228.15 219.85 224.35 224.35 88,426
Aug 9, 2023 228.10 229.80 220.60 222.30 222.30 61,792
Aug 8, 2023 227.15 229.05 224.00 225.90 225.90 94,288
Aug 7, 2023 233.65 235.20 221.65 221.70 221.70 75,626
Aug 4, 2023 238.80 240.45 232.75 234.75 234.75 119,513
Aug 3, 2023 232.55 235.75 229.95 233.90 233.90 81,736
Aug 2, 2023 233.40 236.80 229.85 232.60 232.60 126,668
Aug 1, 2023 243.65 243.80 238.60 240.35 240.35 78,217
Jul 31, 2023 241.80 243.65 239.10 241.10 241.10 90,456
Jul 28, 2023 236.40 240.20 234.30 240.00 240.00 98,130
Jul 27, 2023 240.55 244.30 239.60 242.20 242.20 106,742
Jul 26, 2023 240.05 242.20 236.70 238.70 238.70 91,443
Jul 25, 2023 245.00 247.70 240.40 242.65 242.65 135,992
Jul 24, 2023 228.75 239.50 228.05 238.45 238.45 233,700
Jul 21, 2023 235.70 241.55 230.15 235.20 235.20 327,721
Jul 20, 2023 250.50 254.05 241.85 244.00 244.00 263,763
Jul 19, 2023 261.05 267.20 259.75 266.80 266.80 170,211
Jul 18, 2023 258.05 259.55 254.65 256.65 256.65 164,571
Jul 17, 2023 253.20 260.40 252.25 254.65 254.65 165,298
Jul 14, 2023 247.00 249.60 245.75 249.00 249.00 72,481
Jul 13, 2023 245.85 246.55 242.00 242.45 242.45 85,962
Jul 12, 2023 245.95 250.90 244.90 245.80 245.80 94,181
Jul 11, 2023 246.05 246.90 243.15 244.20 244.20 71,867
Jul 10, 2023 248.00 253.15 244.30 246.10 246.10 131,558
Jul 7, 2023 252.10 257.15 250.55 253.05 253.05 241,604
Jul 6, 2023 258.65 259.20 250.90 253.60 253.60 124,866
Jul 5, 2023 254.75 259.75 253.60 256.40 256.40 185,635
Jul 4, 2023 253.00 254.85 252.60 254.75 254.75 102,341
Jul 3, 2023 252.25 260.30 252.10 255.15 255.15 352,951
Jun 30, 2023 237.70 242.25 237.55 241.25 241.25 101,854
Jun 29, 2023 236.50 239.75 233.25 236.10 236.10 123,253
Jun 28, 2023 226.95 238.00 225.25 235.95 235.95 133,989
Jun 27, 2023 220.15 225.40 218.10 223.55 223.55 194,263
Jun 26, 2023 231.80 236.65 227.80 229.75 229.75 189,027
Jun 23, 2023 241.05 242.50 232.30 236.15 236.15 113,470
Jun 22, 2023 233.00 238.30 226.35 237.25 237.25 350,719
Jun 21, 2023 249.80 256.00 237.80 241.35 241.35 428,469
Jun 20, 2023 236.95 244.35 234.40 243.05 243.05 161,033
Jun 19, 2023 239.90 239.90 236.20 238.00 238.00 55,497
Jun 16, 2023 233.15 240.60 231.90 237.25 237.25 110,302
Jun 15, 2023 232.50 236.40 227.30 235.70 235.70 236,659
Jun 14, 2023 241.60 245.10 235.55 237.55 237.55 227,092
Jun 13, 2023 233.50 236.40 230.20 235.75 235.75 178,435
Jun 12, 2023 228.90 232.05 227.50 230.00 230.00 153,131
Jun 9, 2023 228.00 234.15 226.65 230.25 230.25 296,376
Jun 8, 2023 208.00 216.50 207.10 215.70 215.70 122,850
Jun 7, 2023 209.80 215.10 209.35 213.40 213.40 185,097
Jun 6, 2023 202.80 204.95 199.34 204.70 204.70 88,757
Jun 5, 2023 199.30 207.00 190.00 204.55 204.55 182,243
Jun 2, 2023 192.46 202.20 192.46 201.95 201.95 210,704
Jun 1, 2023 189.72 192.10 185.94 190.08 190.08 180,875
May 31, 2023 186.96 189.62 183.22 183.54 183.54 108,407
May 30, 2023 182.82 190.50 182.64 186.38 186.38 246,760
May 29, 2023 181.66 182.92 181.66 182.64 182.64 60,312
May 26, 2023 171.16 179.00 171.16 179.00 179.00 158,771
May 25, 2023 172.34 174.70 168.50 171.20 171.20 97,141
May 24, 2023 171.30 171.76 165.62 168.42 168.42 100,450
May 23, 2023 174.52 178.90 172.86 177.00 177.00 134,135
May 22, 2023 166.08 172.16 165.92 172.16 172.16 111,120
May 19, 2023 164.70 168.50 163.50 164.56 164.56 94,767
May 18, 2023 160.48 162.90 159.80 162.10 162.10 103,946
May 17, 2023 155.06 160.74 154.48 159.88 159.88 104,304
May 16, 2023 152.60 155.86 151.22 154.76 154.76 105,894
May 15, 2023 155.00 156.18 151.58 153.08 153.08 92,324
May 12, 2023 155.20 155.20 155.20 155.20 155.20 -
May 11, 2023 154.28 155.68 152.88 155.20 155.20 69,392
May 10, 2023 154.36 158.58 152.70 154.28 154.28 86,310
May 9, 2023 155.32 155.80 152.50 152.78 152.78 60,743
May 8, 2023 154.24 157.92 153.22 155.08 155.08 97,155
May 5, 2023 147.16 153.40 146.12 152.98 152.98 77,272
May 4, 2023 146.98 148.12 144.92 147.28 147.28 103,149
May 3, 2023 145.02 149.26 144.94 147.52 147.52 56,272
May 2, 2023 148.32 151.12 145.76 145.76 145.76 107,930
Apr 28, 2023 144.28 148.02 143.10 147.14 147.14 75,945
Apr 27, 2023 138.82 143.44 137.86 143.44 143.44 106,424
Apr 26, 2023 146.74 147.20 138.64 140.46 140.46 181,395
Apr 25, 2023 145.10 148.88 144.24 148.28 148.28 91,299
Apr 24, 2023 149.60 150.20 143.80 145.18 145.18 124,568

Related Tickers

MBG.DE Mercedes-Benz Group AG
74.05
-0.19%
 
VOW3.DE Volkswagen AG
121.35
+0.04%
 
BY6.F BYD Company Limited
23.55
-2.69%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
106.45
+0.57%
 
VOW.DE Volkswagen AG
140.20
+0.29%
 
PAH3.DE Porsche Automobil Holding SE
49.50
+0.55%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
91.02
+1.72%
 
2015.HK Li Auto Inc.
98.350
+0.92%
 
99U.F Rivian Automotive, Inc.
8.10
-0.61%
 
RACE.MI Ferrari N.V.
394.80
+3.13%