Advertisement
Tesla, Inc. (TL0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:23PM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 240.00 | 245.00 | 236.95 | 239.00 | 239.00 | 7,355 |
| 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 09, 2024 | 223.50 | 225.75 | 219.00 | 221.90 | 221.90 | 2,884 |
| Oct 08, 2024 | 219.85 | 223.80 | 217.70 | 223.30 | 223.30 | 1,525 |
| Oct 07, 2024 | 228.00 | 229.95 | 220.00 | 220.00 | 220.00 | 4,679 |
| Oct 04, 2024 | 219.00 | 228.30 | 219.00 | 227.50 | 227.50 | 2,367 |
| Oct 03, 2024 | 226.85 | 226.85 | 216.60 | 218.55 | 218.55 | 1,072 |
| Oct 02, 2024 | 231.05 | 234.00 | 219.20 | 225.80 | 225.80 | 4,356 |
| Oct 01, 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 09, 2024 | 193.28 | 199.06 | 192.72 | 196.00 | 196.00 | 1,150 |
| Sep 06, 2024 | 205.30 | 212.50 | 191.06 | 191.06 | 191.06 | 5,489 |
| Sep 05, 2024 | 197.80 | 211.60 | 197.64 | 205.95 | 205.95 | 10,241 |
| Sep 04, 2024 | 187.22 | 200.00 | 187.00 | 197.54 | 197.54 | 2,802 |
| Sep 03, 2024 | 193.32 | 198.00 | 190.98 | 190.98 | 190.98 | 1,906 |
| Sep 02, 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 09, 2024 | 182.46 | 186.54 | 179.66 | 182.60 | 182.60 | 1,413 |
| Aug 08, 2024 | 174.98 | 184.00 | 173.72 | 181.66 | 181.66 | 1,656 |
| Aug 07, 2024 | 181.30 | 186.00 | 175.90 | 176.00 | 176.00 | 2,475 |
| Aug 06, 2024 | 188.70 | 190.36 | 178.54 | 183.00 | 183.00 | 9,324 |
| Aug 05, 2024 | 173.32 | 185.00 | 168.00 | 181.50 | 181.50 | 19,591 |
| Aug 02, 2024 | 200.00 | 202.75 | 188.74 | 190.34 | 190.34 | 4,547 |
| Aug 01, 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 09, 2024 | 233.85 | 245.00 | 230.80 | 242.70 | 242.70 | 12,386 |
| Jul 08, 2024 | 230.80 | 239.00 | 226.00 | 233.55 | 233.55 | 8,340 |
| Jul 05, 2024 | 232.00 | 233.55 | 223.80 | 231.15 | 231.15 | 9,044 |
| Jul 04, 2024 | 229.60 | 229.85 | 224.00 | 227.75 | 227.75 | 9,965 |
| Jul 03, 2024 | 216.60 | 229.95 | 214.75 | 228.70 | 228.70 | 23,188 |
| Jul 02, 2024 | 195.62 | 215.55 | 191.72 | 214.35 | 214.35 | 21,829 |
| Jul 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.