Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Tesla, Inc. (TL0.DE)

Compare
220.70
-20.05
(-8.33%)
At close: April 4 at 5:39:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025240.20244.50215.25220.70220.70300,272
Apr 3, 2025244.10249.85235.40240.75240.75186,912
Apr 2, 2025247.00255.00232.45254.80254.80211,009
Apr 1, 2025246.10254.30240.40253.25253.25189,470
Mar 31, 2025232.75236.20225.15233.55233.55200,131
Mar 28, 2025253.00259.25241.55243.60243.60157,350
Mar 27, 2025248.65270.00246.25258.05258.05184,163
Mar 26, 2025262.90265.55252.85254.40254.40134,965
Mar 25, 2025262.70262.80250.80257.45257.45255,214
Mar 24, 2025227.10227.10227.10227.10227.10-
Mar 21, 2025217.65227.10215.30227.10227.10109,806
Mar 20, 2025222.30222.75211.75214.40214.40136,526
Mar 19, 2025209.70217.80209.30215.15215.15108,254
Mar 18, 2025215.70217.00203.85209.20209.20171,887
Mar 17, 2025227.55227.55227.55227.55227.55-
Mar 14, 2025224.45230.00221.40227.55227.5583,950
Mar 13, 2025227.60230.05215.25218.10218.10135,379
Mar 12, 2025216.55231.00215.80230.00230.00245,611
Mar 11, 2025206.00216.15199.94210.65210.65321,509
Mar 10, 2025237.60238.20215.25215.85215.85147,863
Mar 7, 2025241.05245.30234.60235.40235.40110,850
Mar 6, 2025255.35256.30244.55249.10249.1092,580
Mar 5, 2025261.25262.85248.85249.55249.55119,864
Mar 4, 2025267.05271.80249.10251.70251.70172,629
Mar 3, 2025285.95291.00278.65285.20285.20128,140
Feb 28, 2025266.40281.20263.00277.60277.60114,860
Feb 27, 2025276.85285.00269.90277.75277.75108,783
Feb 26, 2025291.20295.45280.60284.85284.85121,625
Feb 25, 2025312.40318.65285.55285.55285.55141,135
Feb 24, 2025321.60331.05310.50319.20319.20122,929
Feb 21, 2025336.80340.65329.85330.20330.2032,318
Feb 20, 2025344.90348.65333.50338.50338.5053,376
Feb 19, 2025338.65351.95337.45345.30345.3038,712
Feb 18, 2025333.15333.15333.15333.15333.15-
Feb 17, 2025336.30338.20330.35333.15333.1565,848
Feb 14, 2025345.70347.05330.85335.20335.2077,671
Feb 13, 2025326.50343.85325.00336.80336.80109,480
Feb 12, 2025314.85328.80308.75326.50326.50195,218
Feb 11, 2025337.70339.90324.60325.80325.80118,934
Feb 10, 2025357.05357.05357.05357.05357.05-
Feb 7, 2025356.40366.30353.55357.05357.0573,560
Feb 6, 2025362.95365.00350.65353.30353.3090,695
Feb 5, 2025373.05374.25364.85366.25366.2544,465
Feb 4, 2025372.50376.00366.85370.15370.1559,649
Feb 3, 2025381.00387.80365.60373.55373.5586,932
Jan 31, 2025386.70403.15383.20400.65400.6583,367
Jan 30, 2025387.50395.00368.50381.50381.50101,425
Jan 29, 2025382.30383.20373.70374.00374.0037,623
Jan 28, 2025381.75384.25370.80372.60372.6047,131
Jan 27, 2025375.40387.35360.90380.10380.10141,369
Jan 24, 2025397.75397.75397.75397.75397.75-
Jan 23, 2025397.80404.10394.35397.75397.7569,383
Jan 22, 2025403.80410.55398.70405.05405.0584,619
Jan 21, 2025401.50401.50401.50401.50401.50-
Jan 20, 2025401.50401.50401.50401.50401.50-
Jan 17, 2025401.50401.50401.50401.50401.50-
Jan 16, 2025415.95416.30401.35401.50401.5057,853
Jan 15, 2025384.75405.50383.80404.35404.3578,101
Jan 14, 2025401.45411.00393.00397.35397.35103,411
Jan 13, 2025379.70386.45372.45380.95380.9572,270
Jan 10, 2025384.00388.60375.00379.75379.7559,964
Jan 9, 2025383.15383.15380.05380.20380.2021,990
Jan 8, 2025382.55382.55382.55382.55382.55-
Jan 7, 2025393.10398.10378.00382.55382.5594,570
Jan 6, 2025401.00411.00392.95395.30395.3093,054
Jan 3, 2025372.55385.00367.05383.80383.8087,220
Jan 2, 2025391.50398.45362.90372.70372.70186,315
Dec 30, 2024420.15420.15420.15420.15420.15-
Dec 27, 2024432.15433.55409.45420.15420.1574,086
Dec 23, 2024413.95419.15400.60414.45414.45145,020
Dec 20, 2024412.80427.00394.65424.25424.25280,268
Dec 19, 2024429.50439.20419.00421.70421.70266,784
Dec 18, 2024450.00461.10438.25461.10461.10176,487
Dec 17, 2024449.50460.75441.60449.90449.90265,072
Dec 16, 2024418.00437.00416.15434.20434.20136,959
Dec 13, 2024400.00411.00396.55407.70407.70106,203
Dec 12, 2024407.50409.90397.30404.35404.35148,993
Dec 11, 2024385.35394.65383.60393.90393.90121,430
Dec 10, 2024360.95360.95360.95360.95360.95-
Dec 9, 2024377.50382.45357.45360.95360.95146,921
Dec 6, 2024352.00357.70351.00355.70355.7061,621
Dec 5, 2024338.55355.65337.35350.70350.7097,663
Dec 4, 2024335.55338.50332.55334.80334.8050,668
Dec 3, 2024336.60338.00331.25334.50334.5059,910
Dec 2, 2024332.90342.00330.80336.95336.95105,872
Nov 29, 2024318.00324.20317.65321.50321.5042,384
Nov 28, 2024314.70314.70314.70314.70314.70-
Nov 27, 2024324.00324.50309.85314.70314.7080,012
Nov 26, 2024323.00330.75319.05327.30327.30111,836
Nov 25, 2024339.10339.10339.10339.10339.10-
Nov 22, 2024324.80342.55324.45339.10339.10113,828
Nov 21, 2024323.40330.50318.75324.50324.5085,502
Nov 20, 2024327.00328.65318.20319.45319.4579,079
Nov 19, 2024321.80328.00314.60325.00325.00139,547
Nov 18, 2024307.05307.05307.05307.05307.05-
Nov 15, 2024288.50307.05286.15307.05307.05-
Nov 14, 2024311.20316.80299.20302.10302.1088,046
Nov 13, 2024307.65324.50304.55311.00311.00178,131
Nov 12, 2024339.50340.15306.55320.25320.25354,497
Nov 11, 2024315.00335.65308.55330.05330.05410,528
Nov 8, 2024277.45297.15272.80294.80294.80108,622
Nov 7, 2024265.00276.45264.25276.45276.45179,919
Nov 6, 2024262.50270.55254.45264.70264.70462,736
Nov 5, 2024225.35232.65224.90231.70231.7037,041
Nov 4, 2024227.80228.40219.40225.50225.5071,997
Nov 1, 2024230.20233.40229.20229.20229.2038,314
Oct 31, 2024235.25238.70231.10232.95232.9553,962
Oct 30, 2024240.70242.55236.40240.70240.7046,375
Oct 29, 2024241.65245.40237.50237.50237.5079,976
Oct 28, 2024249.45252.80245.95249.35249.35110,246
Oct 25, 2024236.55248.60233.80247.95247.95194,576
Oct 24, 2024221.60235.50217.90235.50235.50241,991
Oct 23, 2024201.20202.70199.20199.46199.4624,948
Oct 22, 2024201.15201.60199.48199.92199.9222,079
Oct 21, 2024202.05203.00198.88201.35201.3529,480
Oct 18, 2024203.50204.65201.90204.00204.0084,207
Oct 17, 2024204.45205.85201.50202.90202.9048,290
Oct 16, 2024202.05204.35201.05201.75201.7548,758
Oct 15, 2024200.95205.40198.26201.95201.9576,588
Oct 14, 2024201.50203.25196.18201.20201.20153,595
Oct 11, 2024213.50213.60196.10201.00201.00303,600
Oct 10, 2024222.20223.45212.50218.80218.80125,267
Oct 9, 2024221.90225.85218.85222.75222.7579,509
Oct 8, 2024219.10224.00218.70222.60222.6050,690
Oct 7, 2024229.50229.80221.40222.70222.7072,943
Oct 4, 2024219.50228.70219.50224.85224.8596,456
Oct 3, 2024223.90226.25220.55221.85221.8574,023
Oct 2, 2024230.95235.00218.90225.95225.95118,978
Oct 1, 2024235.20238.00224.60228.00228.0072,892
Sep 30, 2024233.90237.00230.40232.25232.2568,501
Sep 27, 2024226.65232.00226.65230.10230.1057,139
Sep 26, 2024233.15235.80225.50227.35227.3577,537
Sep 25, 2024225.70229.20223.95228.65228.6546,353
Sep 24, 2024226.45230.70223.60226.70226.7085,472
Sep 23, 2024215.65224.00215.25222.95222.9559,905
Sep 20, 2024218.30218.75211.80214.95214.9545,500
Sep 19, 2024208.60217.55207.95217.55217.5592,391
Sep 18, 2024205.30207.95204.00205.20205.2024,919
Sep 17, 2024203.55210.80203.55208.35208.3541,561
Sep 16, 2024206.30208.40200.90206.45206.4532,557
Sep 13, 2024206.80206.80206.80206.80206.80-
Sep 12, 2024207.60209.70203.00206.80206.8060,644
Sep 11, 2024203.50205.45197.00200.15200.1566,580
Sep 10, 2024195.30205.05195.14203.00203.0038,833
Sep 9, 2024192.98198.98192.98195.80195.8066,262
Sep 6, 2024205.70211.30195.20196.06196.0662,055
Sep 5, 2024198.60211.85198.30205.35205.3596,470
Sep 4, 2024188.00199.60187.84198.22198.2242,935
Sep 3, 2024193.96198.70192.84194.78194.7849,463
Sep 2, 2024193.12193.12191.36192.00192.0017,572
Aug 30, 2024188.00190.28187.18189.96189.9637,747
Aug 29, 2024183.56193.76183.56190.00190.0039,680
Aug 28, 2024186.80190.48183.82184.46184.4629,902
Aug 27, 2024190.02193.34185.54187.24187.2427,317
Aug 26, 2024197.02197.50189.62190.76190.7629,713
Aug 23, 2024191.90197.80191.24195.18195.1832,265
Aug 22, 2024199.96202.65195.90196.30196.3032,010
Aug 21, 2024198.10202.00196.84198.22198.2232,730
Aug 20, 2024201.05205.50197.70199.80199.8056,631
Aug 19, 2024195.14200.80192.22198.82198.8249,162
Aug 16, 2024195.72199.80191.72195.56195.5673,162
Aug 15, 2024183.80196.56182.36194.36194.36103,564
Aug 14, 2024187.82191.00181.14183.44183.4451,361
Aug 13, 2024180.86188.40179.88186.72186.7239,738
Aug 12, 2024183.10185.28178.36178.92178.9231,574
Aug 9, 2024182.32185.76178.72181.02181.0233,419
Aug 8, 2024176.80182.62173.90182.12182.1240,673
Aug 7, 2024182.50186.20180.46182.14182.1436,260
Aug 6, 2024189.18189.46176.64179.78179.78101,035
Aug 5, 2024172.10185.60166.18183.66183.66265,500
Aug 2, 2024198.78204.75189.86192.24192.2480,730
Aug 1, 2024215.40216.00207.65208.30208.3047,299
Jul 31, 2024209.95216.20206.55213.55213.5545,510
Jul 30, 2024216.60217.95208.70208.70208.7072,195
Jul 29, 2024204.55216.70203.55210.40210.4075,341
Jul 26, 2024204.95207.85198.50199.58199.5845,896
Jul 25, 2024199.20207.20193.84205.55205.55118,357
Jul 24, 2024208.50212.45198.00202.10202.10176,818
Jul 23, 2024231.95235.60226.65229.30229.3048,223
Jul 22, 2024222.75231.00221.75227.15227.1542,289
Jul 19, 2024228.85229.85220.55220.90220.9040,576
Jul 18, 2024228.70234.10226.95231.35231.3548,565
Jul 17, 2024232.25236.15227.65228.70228.7059,716
Jul 16, 2024234.75237.65226.10231.20231.2091,127
Jul 15, 2024239.10243.35231.85238.60238.60166,308
Jul 12, 2024213.90230.30212.65228.20228.20227,095
Jul 11, 2024242.00249.00239.85240.25240.25101,612
Jul 10, 2024243.05245.50238.35242.00242.0099,394
Jul 9, 2024233.00240.35231.15240.10240.1068,029
Jul 8, 2024230.60237.25225.70237.25237.2579,775
Jul 5, 2024230.85234.25224.05229.80229.80136,707
Jul 4, 2024229.05229.65224.05228.65228.65167,549
Jul 3, 2024216.50229.65214.50222.85222.85229,718
Jul 2, 2024195.50215.40191.94213.00213.00153,421
Jul 1, 2024185.70197.00184.20196.54196.54123,109
Jun 28, 2024185.56189.70184.84187.70187.7072,541
Jun 27, 2024181.16181.16181.16181.16181.16-
Jun 26, 2024175.08181.62174.50181.16181.1654,747
Jun 25, 2024171.02174.80170.08173.58173.5878,736
Jun 24, 2024170.72175.44170.00172.74172.7434,336
Jun 21, 2024169.50172.08168.74170.46170.4632,447
Jun 20, 2024172.74173.54168.72170.68170.6853,000
Jun 19, 2024171.80172.50171.08172.46172.4626,317
Jun 18, 2024173.66173.66173.66173.66173.66-
Jun 17, 2024168.08174.06164.88173.66173.6683,595
Jun 14, 2024171.00174.40167.06167.28167.28159,326
Jun 13, 2024171.48177.18169.08171.12171.12309,236
Jun 12, 2024157.60164.48156.90164.18164.1854,555
Jun 11, 2024161.30162.72156.48157.24157.2447,917
Jun 10, 2024164.98166.10163.34163.86163.8651,225
Jun 7, 2024163.24165.72162.14165.10165.1038,951
Jun 6, 2024160.56162.54158.98160.66160.6625,385
Jun 5, 2024161.10162.24158.44161.62161.6225,258
Jun 4, 2024162.02163.14160.18161.56161.5651,789
Jun 3, 2024163.68168.30163.40164.36164.3637,475
May 31, 2024164.48166.00161.46161.52161.5230,481
May 30, 2024162.02168.50161.42163.06163.0637,964
May 29, 2024161.36164.34160.50161.86161.8624,383
May 28, 2024163.62164.80159.30161.88161.8840,913
May 27, 2024164.36164.36161.58163.42163.4277,967
May 24, 2024161.64165.24160.32164.50164.5041,505
May 23, 2024166.66168.28162.00163.20163.2041,359
May 22, 2024169.90169.96166.58166.80166.8060,104
May 21, 2024160.26165.56159.10164.64164.6441,682
May 20, 2024163.64164.48160.00160.64160.6423,162
May 17, 2024160.84164.00159.30163.66163.6627,081
May 16, 2024160.54161.64157.90160.24160.2424,634
May 15, 2024164.44167.46159.70161.08161.0878,424
May 14, 2024159.92165.78158.72164.58164.5849,076
May 13, 2024157.00162.40156.50159.74159.7437,272
May 10, 2024160.58161.68156.00156.90156.9042,001
May 9, 2024162.12163.36159.82160.38160.3835,805
May 8, 2024165.40165.86158.36162.88162.8883,280
May 7, 2024171.82172.24165.30166.24166.2473,357
May 6, 2024169.74173.72168.96170.46170.4645,967
May 3, 2024167.88171.14165.74166.98166.9865,735
May 2, 2024169.00173.20164.78168.06168.0689,179
Apr 30, 2024180.72180.96171.90173.20173.20157,816
Apr 29, 2024163.52180.18163.52178.68178.68409,253
Apr 26, 2024161.50161.84156.26160.40160.40107,756
Apr 25, 2024149.80155.70147.88154.72154.72120,429
Apr 24, 2024152.22156.88148.14150.96150.96385,905
Apr 23, 2024132.32136.50132.24135.80135.80122,786
Apr 22, 2024135.40136.40130.72132.24132.24176,216
Apr 19, 2024138.66141.38136.90140.38140.38122,377
Apr 18, 2024146.00146.06139.66141.38141.3893,905
Apr 17, 2024148.10150.06144.62146.10146.1058,300
Apr 16, 2024150.78151.14144.72148.78148.78171,280
Apr 15, 2024160.58161.40154.70156.44156.4469,973
Apr 12, 2024162.76163.40161.26162.36162.3638,418
Apr 11, 2024160.38162.00157.40159.92159.9247,701
Apr 10, 2024163.30164.30158.90160.26160.2657,686
Apr 9, 2024159.10164.64158.00161.24161.2457,821
Apr 8, 2024157.00160.72154.70159.78159.7897,590
Apr 5, 2024158.80159.22148.98151.74151.7482,295
Apr 4, 2024156.26158.64154.60158.64158.6476,952

Related Tickers

BY6.F BYD Company Limited
40.30
-7.12%
 
PAH3.DE Porsche Automobil Holding SE
32.71
-2.50%
 
VOW.DE Volkswagen AG
90.10
-2.38%
 
MBG.DE Mercedes-Benz Group AG
49.07
-5.21%
 
GRU.F Geely Automobile Holdings Limited
1.7865
-9.31%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
68.00
-4.39%
 
VOW3.DE Volkswagen AG
87.50
-2.78%
 
FMC1.DE Ford Motor Company
8.59
-2.44%
 
VOW.F Volkswagen AG
90.25
-2.70%
 
GELYF Geely Automobile Holdings Limited
1.9800
-1.00%