Tesla, Inc. (TL0.DE) XETRA
345.70
-1.35001(-0.39%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
345.70
-1.35001(-0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 344.65 | 345.7 | 345.7 | 348.85 | 342.65 | 29,989 |
| March 12, 2026 | 352.2 | 347.05 | 347.05 | 354.15 | 343 | 29,695 |
| March 11, 2026 | 343.2 | 353 | 353 | 358.6 | 343.2 | 39,511 |
| March 10, 2026 | 343.05 | 345.9 | 345.9 | 349.5 | 342.9 | 41,292 |
| March 09, 2026 | 337.45 | 336.6 | 336.6 | 340.85 | 330.5 | 43,254 |
| March 06, 2026 | 350.2 | 343.15 | 343.15 | 350.3 | 341.1 | 45,749 |
| March 05, 2026 | 348.55 | 351.45 | 351.45 | 352 | 345.6 | 36,586 |
| March 04, 2026 | 335.5 | 348.25 | 348.25 | 350.2 | 335.5 | 31,345 |
| March 03, 2026 | 339.85 | 338.7 | 338.7 | 342.15 | 332.95 | 44,275 |
| March 02, 2026 | 331.8 | 343.15 | 343.15 | 345.6 | 331.15 | 56,697 |
| February 27, 2026 | 345.7 | 341 | 341 | 346.8 | 340 | 24,810 |
| February 26, 2026 | 351.4 | 347.15 | 347.15 | 353.15 | 343.7 | 31,020 |
| February 25, 2026 | 346.4 | 350.9 | 350.9 | 356.5 | 346.4 | 22,384 |
| February 24, 2026 | 339 | 342.1 | 342.1 | 346.2 | 336.9 | 28,213 |
| February 23, 2026 | 344.75 | 337.8 | 337.8 | 346.85 | 336.35 | 33,969 |
| February 20, 2026 | 350.9 | 348.3 | 0 | 351.75 | 344.85 | 31,488 |
| February 19, 2026 | 349.05 | 351.85 | 0 | 352.8 | 344.3 | 31,118 |
| February 18, 2026 | 348.5 | 351.3 | 0 | 352.1 | 346.8 | 33,240 |
| February 17, 2026 | 350.9 | 344.55 | 0 | 351.35 | 339.6 | 25,137 |
| February 16, 2026 | 354.25 | 351.65 | 0 | 356.1 | 350 | 13,569 |
| February 13, 2026 | 351.3 | 351.95 | 0 | 352.5 | 346.55 | 34,008 |
| February 12, 2026 | 361 | 354.2 | 0 | 366.8 | 353.55 | 46,266 |
| February 11, 2026 | 356.85 | 358.75 | 0 | 367.7 | 354.15 | 38,162 |
| February 10, 2026 | 350.3 | 355.05 | 0 | 357.05 | 349.85 | 37,822 |
| February 09, 2026 | 349.15 | 351.95 | 0 | 352 | 342.2 | 32,181 |
| February 06, 2026 | 334.8 | 348.05 | 0 | 348.85 | 334 | 52,903 |
| February 05, 2026 | 346.2 | 336.25 | 0 | 346.4 | 329 | 54,366 |
| February 04, 2026 | 355.9 | 346.65 | 0 | 358.7 | 345.45 | 31,104 |
| February 03, 2026 | 361 | 359.35 | 0 | 362.85 | 356.1 | 29,856 |
| February 02, 2026 | 354.4 | 355.75 | 0 | 358.2 | 351 | 67,114 |
| January 30, 2026 | 355.5 | 369.35 | 0 | 369.65 | 353.5 | 63,590 |
| January 29, 2026 | 369.45 | 352.7 | 0 | 372.45 | 348 | 49,014 |
| January 28, 2026 | 361.65 | 363.25 | 0 | 366.3 | 359.85 | 21,981 |
| January 27, 2026 | 369.6 | 362.6 | 0 | 369.7 | 361.65 | 16,457 |
| January 26, 2026 | 375.95 | 370.3 | 0 | 376.6 | 367.6 | 49,033 |
| January 23, 2026 | 384.95 | 381.8 | 0 | 385.55 | 378.4 | 43,609 |
| January 22, 2026 | 372.45 | 373.5 | 0 | 374.7 | 369.55 | 40,221 |
| January 21, 2026 | 361.1 | 364.65 | 0 | 367.15 | 356.05 | 32,033 |
| January 20, 2026 | 364.9 | 363.05 | 0 | 367.15 | 359.7 | 43,941 |
| January 19, 2026 | 370 | 370.8 | 0 | 372.65 | 368.15 | 43,730 |
| January 16, 2026 | 380 | 379.55 | 0 | 384.9 | 375.55 | 17,307 |
| January 15, 2026 | 378.25 | 377.9 | 0 | 383.6 | 377.9 | 32,955 |
| January 14, 2026 | 383.2 | 374.2 | 0 | 384.05 | 374.15 | 31,936 |
| January 13, 2026 | 385.35 | 383.6 | 0 | 387.8 | 382.55 | 38,450 |
| January 12, 2026 | 379.45 | 386.1 | 0 | 386.1 | 375.95 | 34,736 |
| January 09, 2026 | 375.25 | 384.5 | 0 | 384.5 | 370 | 32,179 |
| January 08, 2026 | 369.3 | 373.5 | 0 | 373.5 | 364.3 | 57,257 |
| January 07, 2026 | 372.4 | 369.65 | 0 | 374.6 | 369.4 | 37,384 |
| January 06, 2026 | 385.3 | 370.4 | 0 | 386.05 | 369.45 | 52,953 |
| January 05, 2026 | 380.7 | 384.9 | 0 | 390.1 | 379.65 | 36,358 |
| January 02, 2026 | 390.7 | 376.6 | 0 | 394.4 | 375.5 | 50,233 |
| December 30, 2025 | 393.95 | 393.5 | 0 | 395 | 391.8 | 14,041 |
| December 29, 2025 | 398.35 | 391 | 0 | 400.55 | 391 | 33,104 |
| December 23, 2025 | 415.15 | 411.2 | 0 | 418 | 411.2 | 52,399 |
| December 22, 2025 | 415.6 | 415.05 | 0 | 424 | 413.3 | 30,064 |
| December 19, 2025 | 416.8 | 411.45 | 0 | 418.05 | 407.85 | 23,862 |
| December 18, 2025 | 402.8 | 414.7 | 0 | 417.7 | 401.45 | 60,196 |
| December 17, 2025 | 421 | 400.05 | 0 | 422 | 400.05 | 83,531 |
| December 16, 2025 | 400 | 418.1 | 0 | 418.1 | 396 | 78,361 |
| December 15, 2025 | 393.15 | 406.7 | 0 | 409.55 | 392.55 | 84,519 |