Frankfurt - Delayed Quote EUR

Tesla, Inc. (TL0.F)

Compare
239.95 -1.55 (-0.64%)
As of 7:41 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 240.00 245.00 236.95 239.95 239.95 7,089
Oct 28, 2024 249.95 252.20 241.50 241.50 241.50 15,866
Oct 25, 2024 238.10 249.05 233.65 248.85 248.85 12,656
Oct 24, 2024 223.00 241.35 218.50 239.55 239.55 26,353
Oct 23, 2024 200.50 203.45 197.50 198.00 198.00 1,351
Oct 22, 2024 202.00 202.40 199.68 202.40 202.40 1,475
Oct 21, 2024 203.55 203.55 199.50 201.60 201.60 1,576
Oct 18, 2024 203.70 204.35 201.80 203.65 203.65 599
Oct 17, 2024 202.10 205.65 202.10 203.45 203.45 2,327
Oct 16, 2024 201.00 204.50 201.00 204.00 204.00 2,166
Oct 15, 2024 202.25 204.95 198.26 201.30 201.30 1,802
Oct 14, 2024 200.80 203.20 196.90 200.70 200.70 15,505
Oct 11, 2024 212.85 214.90 196.94 199.60 199.60 17,212
Oct 10, 2024 220.20 223.95 213.30 218.65 218.65 5,445
Oct 9, 2024 223.50 225.75 219.00 221.90 221.90 2,884
Oct 8, 2024 219.85 223.80 217.70 223.30 223.30 1,525
Oct 7, 2024 228.00 229.95 220.00 220.00 220.00 4,679
Oct 4, 2024 219.00 228.30 219.00 227.50 227.50 2,367
Oct 3, 2024 226.85 226.85 216.60 218.55 218.55 1,072
Oct 2, 2024 231.05 234.00 219.20 225.80 225.80 4,356
Oct 1, 2024 234.35 237.05 225.45 232.50 232.50 2,688
Sep 30, 2024 233.00 236.85 229.90 229.95 229.95 4,477
Sep 27, 2024 227.70 232.85 226.05 232.85 232.85 2,613
Sep 26, 2024 232.15 235.70 225.00 226.80 226.80 7,824
Sep 25, 2024 225.40 230.55 223.30 230.55 230.55 1,886
Sep 24, 2024 225.85 230.20 224.75 227.20 227.20 8,038
Sep 23, 2024 215.35 224.40 214.20 224.40 224.40 4,302
Sep 20, 2024 218.70 218.70 212.00 214.30 214.30 6,280
Sep 19, 2024 208.75 218.15 207.90 217.25 217.25 3,865
Sep 18, 2024 203.80 210.30 203.80 205.50 205.50 5,797
Sep 17, 2024 203.55 210.15 203.55 204.05 204.05 6,989
Sep 16, 2024 206.20 208.50 203.10 204.20 204.20 3,645
Sep 13, 2024 206.80 208.20 205.45 206.95 206.95 2,746
Sep 12, 2024 207.00 208.50 204.50 207.95 207.95 1,556
Sep 11, 2024 202.55 206.10 197.38 205.65 205.65 3,991
Sep 10, 2024 195.14 205.20 195.14 202.45 202.45 5,916
Sep 9, 2024 193.28 199.06 192.72 196.00 196.00 1,150
Sep 6, 2024 205.30 212.50 191.06 191.06 191.06 5,489
Sep 5, 2024 197.80 211.60 197.64 205.95 205.95 10,241
Sep 4, 2024 187.22 200.00 187.00 197.54 197.54 2,802
Sep 3, 2024 193.32 198.00 190.98 190.98 190.98 1,906
Sep 2, 2024 193.08 193.08 190.64 192.24 192.24 1,053
Aug 30, 2024 188.22 191.10 187.78 191.10 191.10 710
Aug 29, 2024 184.68 191.20 182.92 191.20 191.20 1,208
Aug 28, 2024 186.30 189.02 182.66 183.62 183.62 1,241
Aug 27, 2024 191.82 193.16 185.80 187.70 187.70 1,283
Aug 26, 2024 197.84 197.84 189.30 190.80 190.80 2,026
Aug 23, 2024 190.72 196.88 190.72 196.88 196.88 1,366
Aug 22, 2024 200.00 202.50 189.66 189.66 189.66 2,585
Aug 21, 2024 197.12 201.20 197.12 199.50 199.50 6,019
Aug 20, 2024 202.10 205.00 198.64 198.64 198.64 6,027
Aug 19, 2024 195.02 201.00 192.24 200.70 200.70 3,805
Aug 16, 2024 196.00 199.78 192.30 195.82 195.82 887
Aug 15, 2024 181.68 196.16 181.68 195.12 195.12 10,738
Aug 14, 2024 187.02 190.74 181.00 182.00 182.00 1,512
Aug 13, 2024 180.52 188.68 179.84 188.22 188.22 1,727
Aug 12, 2024 182.00 184.04 178.86 180.32 180.32 1,597
Aug 9, 2024 182.46 186.54 179.66 182.60 182.60 1,413
Aug 8, 2024 174.98 184.00 173.72 181.66 181.66 1,656
Aug 7, 2024 181.30 186.00 175.90 176.00 176.00 2,475
Aug 6, 2024 188.70 190.36 178.54 183.00 183.00 9,324
Aug 5, 2024 173.32 185.00 168.00 181.50 181.50 19,591
Aug 2, 2024 200.00 202.75 188.74 190.34 190.34 4,547
Aug 1, 2024 215.45 215.80 199.42 200.65 200.65 3,195
Jul 31, 2024 209.95 215.10 207.40 214.00 214.00 2,652
Jul 30, 2024 215.35 218.30 203.95 204.40 204.40 4,974
Jul 29, 2024 204.00 216.35 203.65 214.20 214.20 2,486
Jul 26, 2024 203.95 207.45 198.84 202.90 202.90 2,261
Jul 25, 2024 199.24 208.00 193.22 204.00 204.00 5,432
Jul 24, 2024 208.10 211.95 197.60 199.86 199.86 14,798
Jul 23, 2024 231.65 235.05 226.75 227.95 227.95 6,201
Jul 22, 2024 221.30 231.95 221.30 231.75 231.75 3,527
Jul 19, 2024 227.40 229.70 217.85 220.10 220.10 4,533
Jul 18, 2024 229.50 234.40 226.70 230.35 230.35 3,309
Jul 17, 2024 234.00 235.00 225.20 226.75 226.75 6,094
Jul 16, 2024 234.55 236.20 226.40 236.20 236.20 5,956
Jul 15, 2024 238.70 243.00 233.55 233.55 233.55 10,195
Jul 12, 2024 213.25 230.35 212.65 228.40 228.40 18,076
Jul 11, 2024 241.60 249.00 220.95 222.15 222.15 14,142
Jul 10, 2024 243.10 246.85 238.00 244.50 244.50 12,228
Jul 9, 2024 233.85 245.00 230.80 242.70 242.70 12,386
Jul 8, 2024 230.80 239.00 226.00 233.55 233.55 8,340
Jul 5, 2024 232.00 233.55 223.80 231.15 231.15 9,044
Jul 4, 2024 229.60 229.85 224.00 227.75 227.75 9,965
Jul 3, 2024 216.60 229.95 214.75 228.70 228.70 23,188
Jul 2, 2024 195.62 215.55 191.72 214.35 214.35 21,829
Jul 1, 2024 185.96 198.52 184.20 194.70 194.70 12,890
Jun 28, 2024 185.02 189.10 183.42 184.26 184.26 4,832
Jun 27, 2024 183.92 185.00 181.42 184.88 184.88 4,583
Jun 26, 2024 174.60 184.64 174.14 184.24 184.24 6,332
Jun 25, 2024 170.46 175.00 170.10 174.34 174.34 649
Jun 24, 2024 170.60 175.16 169.16 171.88 171.88 2,659
Jun 21, 2024 169.94 171.04 168.22 169.60 169.60 3,360
Jun 20, 2024 172.92 173.94 168.24 168.82 168.82 2,954
Jun 19, 2024 170.02 172.76 170.02 172.76 172.76 1,973
Jun 18, 2024 174.98 176.28 169.72 171.72 171.72 7,068
Jun 17, 2024 167.26 175.76 164.60 175.14 175.14 5,624
Jun 14, 2024 170.98 174.72 165.72 166.94 166.94 5,603
Jun 13, 2024 172.10 177.00 169.60 169.60 169.60 13,655
Jun 12, 2024 159.82 166.52 157.50 164.32 164.32 1,785
Jun 11, 2024 161.80 162.30 155.76 158.22 158.22 3,552
Jun 10, 2024 163.20 165.98 161.46 161.74 161.74 3,690
Jun 7, 2024 162.66 165.24 161.92 164.52 164.52 1,525
Jun 6, 2024 160.80 164.40 158.90 163.50 163.50 2,496
Jun 5, 2024 160.90 162.12 158.20 161.36 161.36 2,155
Jun 4, 2024 161.98 163.08 160.40 162.04 162.04 1,717
Jun 3, 2024 162.78 168.00 161.00 161.90 161.90 1,929
May 31, 2024 164.50 165.70 160.22 162.72 162.72 1,502
May 30, 2024 161.04 168.00 161.00 165.50 165.50 2,026
May 29, 2024 161.74 164.22 160.16 164.22 164.22 1,445
May 28, 2024 162.72 164.70 159.80 162.76 162.76 3,556
May 27, 2024 163.96 163.98 161.08 163.10 163.10 3,498
May 24, 2024 160.50 165.62 160.28 165.62 165.62 1,049
May 23, 2024 166.42 168.00 160.60 160.66 160.66 2,899
May 22, 2024 170.52 170.52 164.74 165.78 165.78 1,984
May 21, 2024 161.06 171.54 159.66 171.02 171.02 3,529
May 20, 2024 163.00 165.06 160.12 161.02 161.02 1,463
May 17, 2024 161.34 165.00 160.00 162.72 162.72 1,928
May 16, 2024 160.98 161.60 159.36 160.60 160.60 1,379
May 15, 2024 163.82 166.90 159.92 160.60 160.60 2,830
May 14, 2024 158.94 165.70 158.92 164.04 164.04 5,004
May 13, 2024 155.70 162.00 155.70 159.30 159.30 2,978
May 10, 2024 159.16 161.70 155.50 157.02 157.02 4,211
May 9, 2024 163.58 163.58 160.00 160.50 160.50 1,191
May 8, 2024 164.40 165.70 159.14 162.06 162.06 2,853
May 7, 2024 171.02 172.12 165.14 165.26 165.26 3,367
May 6, 2024 168.90 173.00 168.90 170.74 170.74 3,060
May 3, 2024 168.14 171.08 165.98 168.22 168.22 1,624
May 2, 2024 168.42 172.88 165.00 169.24 169.24 2,464
Apr 30, 2024 179.64 181.60 171.06 171.88 171.88 11,259
Apr 29, 2024 163.20 185.14 162.94 178.80 178.80 27,938
Apr 26, 2024 162.56 162.58 155.98 156.52 156.52 7,178
Apr 25, 2024 150.50 157.96 149.52 157.96 157.96 3,891
Apr 24, 2024 152.52 157.12 147.28 151.38 151.38 14,290
Apr 23, 2024 133.64 137.24 131.88 135.72 135.72 6,107
Apr 22, 2024 135.98 136.86 131.00 133.32 133.32 25,598
Apr 19, 2024 138.98 140.94 136.82 137.98 137.98 18,222
Apr 18, 2024 146.56 146.56 139.90 141.44 141.44 5,322
Apr 17, 2024 148.14 149.82 144.62 146.60 146.60 8,911
Apr 16, 2024 150.42 151.62 145.00 147.96 147.96 7,550
Apr 15, 2024 159.86 160.86 152.14 152.34 152.34 4,056
Apr 12, 2024 161.02 164.50 161.00 161.86 161.86 1,447
Apr 11, 2024 158.98 163.74 157.66 163.54 163.54 2,446
Apr 10, 2024 163.12 164.22 159.44 160.28 160.28 2,539
Apr 9, 2024 159.50 164.64 158.22 162.26 162.26 4,714
Apr 8, 2024 157.50 160.70 154.80 159.12 159.12 9,373
Apr 5, 2024 158.20 159.34 148.92 152.46 152.46 3,897
Apr 4, 2024 156.10 162.90 154.52 157.90 157.90 14,435
Apr 3, 2024 153.76 155.58 151.46 155.50 155.50 9,673
Apr 2, 2024 162.32 163.16 151.58 154.20 154.20 7,794
Mar 28, 2024 167.94 167.94 162.50 162.50 162.50 2,693
Mar 27, 2024 165.96 167.72 163.54 165.92 165.92 2,424
Mar 26, 2024 161.18 169.90 159.64 165.28 165.28 6,714
Mar 25, 2024 157.38 160.82 155.00 159.32 159.32 3,258
Mar 22, 2024 159.74 160.20 152.76 158.40 158.40 6,548
Mar 21, 2024 163.96 163.96 158.72 158.80 158.80 3,444
Mar 20, 2024 157.34 161.12 157.34 161.02 161.02 5,790
Mar 19, 2024 160.82 162.54 155.00 157.68 157.68 4,315
Mar 18, 2024 150.34 160.54 150.12 160.00 160.00 10,256
Mar 15, 2024 150.40 151.68 147.66 150.92 150.92 7,219
Mar 14, 2024 155.30 155.44 147.48 149.20 149.20 11,366
Mar 13, 2024 163.80 163.90 154.12 154.56 154.56 10,065
Mar 12, 2024 164.86 165.88 158.70 162.82 162.82 4,019
Mar 11, 2024 159.50 166.00 159.50 162.94 162.94 5,538
Mar 8, 2024 163.84 166.60 160.00 160.30 160.30 5,158
Mar 7, 2024 162.30 164.64 158.02 163.80 163.80 6,796
Mar 6, 2024 167.94 169.28 159.88 161.96 161.96 11,883
Mar 5, 2024 171.98 171.98 163.80 167.00 167.00 12,458
Mar 4, 2024 186.12 187.18 172.02 174.02 174.02 8,464
Mar 1, 2024 186.10 188.50 183.96 187.00 187.00 1,403
Feb 29, 2024 186.04 188.58 183.94 185.64 185.64 2,037
Feb 28, 2024 185.96 189.14 184.14 187.54 187.54 2,926
Feb 27, 2024 184.00 188.88 182.90 184.00 184.00 3,488
Feb 26, 2024 178.42 185.52 175.26 183.70 183.70 5,626
Feb 23, 2024 181.96 181.96 177.40 177.40 177.40 5,407
Feb 22, 2024 182.90 182.90 177.00 182.72 182.72 5,583
Feb 21, 2024 179.36 182.50 177.00 179.40 179.40 4,425
Feb 20, 2024 184.60 184.60 175.86 179.00 179.00 4,687
Feb 19, 2024 184.26 185.26 182.88 183.62 183.62 2,361
Feb 16, 2024 187.98 190.76 184.16 185.84 185.84 8,842
Feb 15, 2024 177.02 186.34 176.30 186.34 186.34 4,080
Feb 14, 2024 172.00 174.70 171.50 174.70 174.70 2,150
Feb 13, 2024 174.48 175.10 170.00 170.90 170.90 3,064
Feb 12, 2024 179.78 182.26 174.00 174.60 174.60 9,234
Feb 9, 2024 177.40 179.88 176.06 179.10 179.10 5,323
Feb 8, 2024 174.80 177.64 173.20 176.32 176.32 3,796
Feb 7, 2024 172.98 176.40 170.00 174.34 174.34 3,615
Feb 6, 2024 167.98 172.78 163.96 171.64 171.64 6,441
Feb 5, 2024 173.68 173.68 162.90 168.00 168.00 11,886
Feb 2, 2024 176.44 176.44 169.26 173.80 173.80 3,591
Feb 1, 2024 176.66 177.20 170.30 173.80 173.80 3,426
Jan 31, 2024 173.60 177.10 170.58 173.82 173.82 4,960
Jan 30, 2024 178.30 180.98 176.30 177.08 177.08 13,138
Jan 29, 2024 169.52 176.52 169.52 175.70 175.70 10,113
Jan 26, 2024 169.72 171.56 167.98 168.66 168.66 13,388
Jan 25, 2024 179.60 179.96 165.96 168.90 168.90 28,700
Jan 24, 2024 195.24 195.84 190.00 190.64 190.64 4,962
Jan 23, 2024 192.20 198.16 190.98 192.52 192.52 3,131
Jan 22, 2024 196.82 199.14 190.00 191.64 191.64 4,500
Jan 19, 2024 193.52 195.36 191.00 193.42 193.42 2,732
Jan 18, 2024 195.30 201.85 192.24 194.56 194.56 2,870
Jan 17, 2024 200.80 200.80 195.38 197.28 197.28 2,465
Jan 16, 2024 199.10 205.40 195.08 202.10 202.10 5,814
Jan 15, 2024 199.40 202.00 199.40 201.75 201.75 4,028
Jan 12, 2024 204.55 204.95 198.00 199.94 199.94 6,380
Jan 11, 2024 213.20 216.55 205.95 206.55 206.55 4,779
Jan 10, 2024 214.60 217.00 211.70 214.25 214.25 2,750
Jan 9, 2024 217.70 219.70 212.80 214.20 214.20 2,373
Jan 8, 2024 216.40 219.90 214.55 219.80 219.80 1,367
Jan 5, 2024 217.10 218.30 215.00 216.60 216.60 3,732
Jan 4, 2024 217.75 220.75 217.60 218.50 218.50 1,165
Jan 3, 2024 227.05 227.05 216.45 218.35 218.35 5,596
Jan 2, 2024 225.05 229.10 222.90 225.80 225.80 3,092
Dec 29, 2023 231.55 232.55 229.30 230.50 230.50 2,355
Dec 28, 2023 236.30 238.30 228.30 228.30 228.30 7,279
Dec 27, 2023 231.50 236.90 231.50 234.80 234.80 3,838
Dec 22, 2023 230.35 233.45 229.25 229.55 229.55 3,454
Dec 21, 2023 225.90 230.80 223.65 229.90 229.90 4,085
Dec 20, 2023 235.95 236.50 226.35 227.90 227.90 3,111
Dec 19, 2023 229.45 235.00 229.45 233.15 233.15 2,334
Dec 18, 2023 231.50 236.30 230.00 231.65 231.65 7,207
Dec 15, 2023 227.25 232.55 227.25 232.55 232.55 6,093
Dec 14, 2023 220.15 230.00 219.10 228.00 228.00 10,504
Dec 13, 2023 219.90 220.70 212.60 219.10 219.10 5,644
Dec 12, 2023 222.10 223.55 216.50 219.70 219.70 3,646
Dec 11, 2023 223.95 227.20 221.50 222.10 222.10 3,180
Dec 8, 2023 225.45 227.00 223.90 226.30 226.30 5,026
Dec 7, 2023 222.40 225.50 220.80 223.45 223.45 2,556
Dec 6, 2023 222.50 227.35 222.50 222.85 222.85 3,975
Dec 5, 2023 217.75 228.00 214.50 221.30 221.30 4,292
Dec 4, 2023 219.90 220.55 216.20 218.80 218.80 4,275
Dec 1, 2023 215.20 220.75 213.55 219.05 219.05 3,953
Nov 30, 2023 223.30 225.75 218.90 221.05 221.05 3,917
Nov 29, 2023 226.10 229.80 221.45 222.35 222.35 9,158
Nov 28, 2023 215.10 224.00 214.05 224.00 224.00 3,769
Nov 27, 2023 214.90 217.10 213.45 216.10 216.10 3,133
Nov 24, 2023 214.30 217.85 212.40 215.40 215.40 1,620
Nov 23, 2023 214.80 216.50 214.75 214.90 214.90 2,128
Nov 22, 2023 220.30 223.35 212.95 214.20 214.20 3,373
Nov 21, 2023 214.35 222.00 214.00 220.70 220.70 1,472
Nov 20, 2023 213.95 216.10 211.85 215.90 215.90 2,193
Nov 17, 2023 214.00 217.20 208.70 214.35 214.35 4,113
Nov 16, 2023 222.80 223.70 214.30 216.55 216.55 3,026
Nov 15, 2023 221.50 226.95 218.25 224.30 224.30 5,641
Nov 14, 2023 211.70 218.75 211.30 217.70 217.70 12,825
Nov 13, 2023 199.20 210.25 198.80 209.55 209.55 4,488
Nov 10, 2023 196.00 201.45 192.80 201.25 201.25 6,487
Nov 9, 2023 206.00 206.50 193.90 195.88 195.88 5,440
Nov 8, 2023 207.60 209.80 204.60 207.50 207.50 1,223
Nov 7, 2023 204.80 208.35 202.80 208.35 208.35 2,177
Nov 6, 2023 207.20 210.95 201.60 205.00 205.00 6,681
Nov 3, 2023 204.70 211.15 203.15 204.60 204.60 2,890
Nov 2, 2023 196.50 205.80 196.50 204.70 204.70 6,928
Nov 1, 2023 190.26 195.36 187.98 195.36 195.36 3,477
Oct 31, 2023 184.96 191.40 182.28 188.88 188.88 6,493
Oct 30, 2023 198.48 199.68 184.30 185.36 185.36 14,855

Related Tickers