U.S. Markets closed

Tesla Motors, Inc. (TL0.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
342.50+7.85 (+2.35%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017336.60343.35335.60342.50342.5014,039
Jun 21, 2017334.50336.60330.90334.65334.658,581
Jun 20, 2017336.95345.30333.30333.90333.9031,566
Jun 19, 2017334.00336.95330.70332.30332.3018,520
Jun 16, 2017336.50339.25330.75332.90332.9012,384
Jun 15, 2017339.00339.00328.00331.50331.5012,465
Jun 14, 2017336.70339.45334.10337.45337.4523,634
Jun 13, 2017323.55332.00323.35328.45328.4520,006
Jun 12, 2017319.80325.00312.20323.95323.9531,015
Jun 09, 2017330.45336.50328.90331.45331.4511,372
Jun 08, 2017320.85325.05319.80325.05325.0512,323
Jun 07, 2017314.20319.90309.55318.60318.6012,059
Jun 06, 2017307.80315.30306.50315.30315.309,187
Jun 05, 2017303.20303.20303.20303.20303.20-
Jun 02, 2017303.00305.30298.35303.20303.209,028
Jun 01, 2017303.80306.50300.85304.15304.159,441
May 31, 2017299.20304.75297.75302.65302.6515,912
May 30, 2017293.25298.10288.50297.10297.1016,269
May 29, 2017291.40293.20291.40291.50291.504,282
May 26, 2017283.00289.10282.15289.10289.107,550
May 25, 2017278.40279.70274.00278.85278.857,343
May 24, 2017272.65277.05271.40275.75275.757,927
May 23, 2017275.55277.00273.30273.90273.905,050
May 22, 2017278.00279.95273.45274.80274.808,039
May 19, 2017281.90283.40279.85280.55280.557,047
May 18, 2017275.25281.10271.05279.05279.0522,060
May 17, 2017283.45285.35275.00276.50276.5010,767
May 16, 2017286.50289.60285.55287.35287.359,422
May 15, 2017291.85292.65284.90289.75289.7532,822
May 12, 2017297.00298.20294.65296.15296.158,582
May 11, 2017298.70300.00294.00297.20297.2013,540
May 10, 2017294.75299.25292.90298.45298.4529,996
May 09, 2017282.50295.30280.55294.90294.9014,660
May 08, 2017282.30286.50281.70284.75284.7510,083
May 05, 2017271.00277.45269.70277.20277.2015,641
May 04, 2017281.60282.85265.80266.80266.8040,553
May 03, 2017291.90294.55286.85288.15288.1511,197
May 02, 2017283.45300.00283.45294.95294.9523,796
Apr 28, 2017284.60284.60281.55283.45283.456,225
Apr 27, 2017284.85288.20284.00286.50286.505,191
Apr 26, 2017286.95288.85284.75287.25287.258,115
Apr 25, 2017284.30284.90280.85283.70283.707,057
Apr 24, 2017286.25286.95282.00282.90282.9015,048
Apr 21, 2017281.95285.00280.95285.00285.007,763
Apr 20, 2017285.25287.00284.00285.00285.009,338
Apr 19, 2017280.00286.05279.75285.50285.5010,130
Apr 18, 2017283.65284.00278.70280.05280.057,726
Apr 13, 2017278.35283.65274.55283.65283.6519,354
Apr 12, 2017290.10292.65286.05286.05286.0512,386
Apr 11, 2017295.00295.95287.50288.50288.5024,379
Apr 10, 2017285.95295.90285.60294.25294.2523,766
Apr 07, 2017280.00284.10278.00283.60283.6011,021
Apr 06, 2017274.95283.20272.10282.95282.9518,984
Apr 05, 2017284.25285.00280.95282.00282.0016,531
Apr 04, 2017278.85285.15276.05283.45283.4523,974
Apr 03, 2017262.50275.50262.50275.20275.2026,609
Mar 31, 2017260.00262.00258.60259.75259.755,286
Mar 30, 2017257.50262.50257.50261.50261.507,278
Mar 29, 2017258.05259.70256.75257.80257.809,555
Mar 28, 2017249.55257.45246.50255.15255.1515,012
Mar 27, 2017240.90246.85238.70245.35245.3510,540
Mar 24, 2017237.35242.20236.00240.85240.856,293
Mar 23, 2017236.10238.85235.00237.75237.756,715
Mar 22, 2017232.10234.60231.45233.45233.457,790
Mar 21, 2017243.90244.70233.90234.75234.756,934
Mar 20, 2017243.00245.85240.80244.70244.706,443
Mar 17, 2017244.00246.85242.15246.25246.257,553
Mar 16, 2017244.00247.25241.55245.70245.7014,556
Mar 15, 2017243.30245.55239.30240.70240.7013,900
Mar 14, 2017231.80239.20230.90237.65237.655,596
Mar 13, 2017227.90231.40226.70231.00231.007,508
Mar 10, 2017232.50232.90228.90229.45229.4510,695
Mar 09, 2017234.70235.85232.70234.55234.556,998
Mar 08, 2017235.00236.80232.35236.05236.056,504
Mar 07, 2017237.00240.00236.45236.80236.805,785
Mar 06, 2017236.15236.90232.50235.30235.306,666
Mar 03, 2017238.15238.15236.05236.95236.957,751
Mar 02, 2017237.85240.40236.50236.75236.755,635
Mar 01, 2017238.80242.30236.50237.55237.5512,616
Feb 28, 2017231.00236.35230.20233.85233.8514,141
Feb 27, 2017243.70248.95228.25231.50231.5034,892
Feb 24, 2017241.00243.00236.45241.95241.9529,833
Feb 23, 2017265.80266.95242.15243.90243.9050,761
Feb 22, 2017264.65269.20258.20259.25259.2512,677
Feb 21, 2017259.40266.85258.30263.00263.0010,016
Feb 20, 2017258.15259.30256.50258.30258.3010,302
Feb 17, 2017246.75252.40244.10251.00251.0030,876
Feb 16, 2017264.50264.50256.80257.75257.7512,263
Feb 15, 2017266.75266.85261.90265.95265.9514,760
Feb 14, 2017264.30271.00262.85269.40269.4019,388
Feb 13, 2017254.00263.75253.30263.75263.7512,021
Feb 10, 2017254.00255.50250.20252.55252.5512,564
Feb 09, 2017246.85256.95246.55251.05251.0549,437
Feb 08, 2017241.50244.20239.70243.60243.606,737
Feb 07, 2017240.50243.45240.00240.50240.5013,821
Feb 06, 2017233.30236.60233.30236.50236.506,048
Feb 03, 2017233.25234.85232.35232.80232.803,810
Feb 02, 2017230.40233.00228.10232.65232.657,959
Feb 01, 2017235.15235.70231.70232.60232.604,239
Jan 31, 2017232.80236.85230.10236.55236.5510,666
*Close price adjusted for dividends and splits.
Loading more data...