Hamburg - Delayed Quote EUR

Tesla Inc (TL0.HM)

Compare
399.90
+10.90
+(2.80%)
At close: January 31 at 5:25:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025386.50399.90385.20399.90399.9047
Jan 30, 2025388.90390.00368.55389.00389.00819
Jan 29, 2025382.50382.50373.75375.00375.00384
Jan 28, 2025379.15382.05372.65382.05382.0523
Jan 27, 2025374.75384.35368.70380.85380.85220
Jan 24, 2025395.15396.00387.70387.70387.70755
Jan 23, 2025399.70399.70395.90396.05396.0558
Jan 22, 2025403.35406.10400.85401.50401.50949
Jan 21, 2025415.65420.45392.40406.55406.55163
Jan 20, 2025419.00421.45408.00408.00408.00179
Jan 17, 2025403.40426.80403.40426.80426.80838
Jan 16, 2025414.15415.45398.45400.15400.1568
Jan 15, 2025384.05409.05384.05409.05409.0575
Jan 14, 2025401.65403.70394.60394.60394.60405
Jan 13, 2025381.50390.55374.20390.55390.55331
Jan 10, 2025384.55388.50380.05388.50388.50224
Jan 9, 2025383.20383.20381.05381.05381.059
Jan 8, 2025379.55384.55376.95383.50383.5063
Jan 7, 2025392.15392.85380.45383.45383.45247
Jan 6, 2025400.70402.90391.35394.65394.65789
Jan 3, 2025371.55397.45369.15397.45397.45341
Jan 2, 2025392.50395.75365.05370.00370.001,305
Dec 30, 2024410.05411.05406.25406.25406.25191
Dec 27, 2024434.45434.45413.95413.95413.95172
Dec 23, 2024411.00417.55409.30413.65413.65528
Dec 20, 2024413.05426.85395.20412.90412.901,426
Dec 19, 2024426.95436.15406.15421.75421.752,676
Dec 18, 2024450.00465.60419.30426.65426.651,021
Dec 17, 2024449.10458.20442.10454.60454.60640
Dec 16, 2024417.40438.60417.10437.95437.951,431
Dec 13, 2024401.00413.00398.45413.00413.001,790
Dec 12, 2024406.90407.70400.35401.05401.051,002
Dec 11, 2024383.70402.00383.70402.00402.00612
Dec 10, 2024370.75387.75370.25382.40382.40682
Dec 9, 2024379.45379.45360.05366.30366.301,125
Dec 6, 2024352.05362.70351.65362.70362.702,165
Dec 5, 2024338.80351.85338.40351.35351.352,083
Dec 4, 2024334.25337.75332.95336.20336.201,300
Dec 3, 2024336.60336.60331.35332.30332.301,134
Dec 2, 2024332.25340.70331.30339.30339.30178
Nov 29, 2024317.65326.95317.65325.90325.9043
Nov 28, 2024316.05317.60316.05317.60317.60121
Nov 27, 2024323.55323.80313.05313.05313.051,390
Nov 26, 2024321.50329.35321.30322.50322.50176
Nov 25, 2024341.85344.55330.20330.60330.601,236
Nov 22, 2024325.55340.45325.45339.60339.60292
Nov 21, 2024324.05325.95320.80323.75323.75377
Nov 20, 2024326.15327.65319.90320.45320.4593
Nov 19, 2024321.20327.40316.75324.00324.00898
Nov 18, 2024319.50329.40311.85317.25317.251,628
Nov 15, 2024289.80306.65288.30303.45303.45678
Nov 14, 2024311.05314.90296.25296.25296.253,626
Nov 13, 2024308.15323.70305.40308.45308.45502
Nov 12, 2024339.90340.60308.05313.45313.4513,683
Nov 11, 2024314.00331.05311.00324.80324.803,878
Nov 8, 2024277.05303.80273.80300.10300.101,790
Nov 7, 2024266.95277.40265.25277.05277.05510
Nov 6, 2024263.50269.70257.65268.90268.902,681
Nov 5, 2024225.25230.70225.25230.70230.7053
Nov 4, 2024228.55228.55220.40222.95222.95440
Nov 1, 2024230.25231.45229.05229.05229.0597
Oct 31, 2024235.45237.80229.05229.05229.0543
Oct 30, 2024239.85241.00239.85241.00241.0018
Oct 29, 2024242.20242.40238.00238.00238.00198
Oct 28, 2024250.15252.05241.50241.50241.50595
Oct 25, 2024238.10248.00233.75247.25247.25450
Oct 24, 2024222.05241.30220.05241.30241.30782
Oct 23, 2024201.20201.45197.78197.78197.7844
Oct 22, 2024201.10201.10200.00200.00200.0047
Oct 21, 2024201.95201.95200.65201.35201.35105
Oct 18, 2024203.45204.15202.20203.90203.9016
Oct 17, 2024203.70204.80202.65203.20203.2061
Oct 16, 2024201.75203.90201.75203.65203.6514
Oct 15, 2024201.05201.75200.60201.30201.3015
Oct 14, 2024201.65202.85197.68201.50201.50340
Oct 11, 2024213.60213.60199.02199.02199.021,860
Oct 10, 2024221.85223.00214.50220.40220.40475
Oct 9, 2024221.75224.05220.85220.85220.8521
Oct 8, 2024219.05223.55219.05223.15223.1536
Oct 7, 2024229.30229.30222.45223.15223.15133
Oct 4, 2024219.40228.35219.40227.00227.0097
Oct 3, 2024223.70225.75217.00218.40218.40249
Oct 2, 2024231.05233.00220.15224.45224.45626
Oct 1, 2024235.05236.40226.55233.75233.7534
Sep 30, 2024233.25234.20231.35232.65232.65285
Sep 27, 2024226.80233.00226.80232.35232.35407
Sep 26, 2024233.35235.50226.75227.75227.75122
Sep 25, 2024226.10230.00226.10230.00230.0094
Sep 24, 2024226.00228.90226.00226.30226.301,141
Sep 23, 2024215.35224.60215.35224.60224.60240
Sep 20, 2024218.50218.70213.30214.45214.45569
Sep 19, 2024208.10217.80208.10217.60217.60720
Sep 18, 2024204.35205.00204.35205.00205.00-
Sep 17, 2024203.40209.35203.40205.75205.7515
Sep 16, 2024206.45206.45205.70205.70205.7024
Sep 13, 2024206.85207.85206.60207.85207.85100
Sep 12, 2024207.10207.10204.15206.95206.95723
Sep 11, 2024203.35203.80199.48199.48199.4845
Sep 10, 2024195.10203.00195.10199.62199.62121
Sep 9, 2024193.12194.92193.12194.92194.92150
Sep 6, 2024206.50211.20195.40195.40195.40214
Sep 5, 2024198.20206.60198.20206.60206.60436
Sep 4, 2024187.52200.25187.52200.25200.2525
Sep 3, 2024193.50197.44193.50193.52193.52183
Sep 2, 2024192.18192.22191.90192.22192.2225
Aug 30, 2024188.10188.88188.10188.88188.88116
Aug 29, 2024182.82189.14182.82189.14189.1420
Aug 28, 2024187.02187.02186.60186.60186.6012
Aug 27, 2024191.16191.16187.86187.86187.8678
Aug 26, 2024196.30196.42190.66190.66190.66101
Aug 23, 2024191.34196.96191.34194.88194.88100
Aug 22, 2024199.62199.62190.00190.00190.0070
Aug 21, 2024198.12198.12198.12198.12198.12-
Aug 20, 2024201.50201.90201.50201.90201.909
Aug 19, 2024195.22195.22195.22195.22195.2230
Aug 16, 2024196.22197.56195.02197.56197.565
Aug 15, 2024183.06194.98183.06194.98194.9864
Aug 14, 2024188.52190.52181.50181.50181.5096
Aug 13, 2024180.76186.92180.76186.68186.68123
Aug 12, 2024183.54183.54181.62181.62181.6228
Aug 9, 2024183.06185.10183.06185.10185.1020
Aug 8, 2024174.62181.80174.62181.52181.5235
Aug 7, 2024181.90184.16181.90183.88183.8890
Aug 6, 2024188.66189.02179.02179.02179.02101
Aug 5, 2024170.80184.20170.20180.66180.66535
Aug 2, 2024199.44202.70189.24189.24189.24706
Aug 1, 2024215.55215.55200.00200.00200.00165
Jul 31, 2024210.20214.25207.70213.70213.7098
Jul 30, 2024215.35216.25209.65209.65209.65162
Jul 29, 2024203.90215.90203.90214.95214.95260
Jul 26, 2024203.30207.35200.85200.85200.85357
Jul 25, 2024198.62206.60196.72206.60206.60200
Jul 24, 2024208.15211.30200.60200.60200.60206
Jul 23, 2024231.75234.95228.10228.10228.10258
Jul 22, 2024221.60229.50221.60229.50229.50364
Jul 19, 2024228.55228.55220.80220.80220.80101
Jul 18, 2024227.25228.80227.25228.80228.80106
Jul 17, 2024233.55234.05225.90225.90225.90951
Jul 16, 2024235.25235.65230.45234.20234.20253
Jul 15, 2024239.35239.90236.40238.95238.95338
Jul 12, 2024214.35230.15214.00228.55228.55277
Jul 11, 2024241.55246.60224.15224.40224.401,229
Jul 10, 2024243.65246.75239.50246.75246.75517
Jul 9, 2024233.45242.30232.75242.30242.30122
Jul 8, 2024230.25235.45227.10233.40233.40306
Jul 5, 2024231.90232.90227.10227.10227.10353
Jul 4, 2024229.35229.50225.30227.50227.50551
Jul 3, 2024216.30229.30215.25228.50228.501,009
Jul 2, 2024196.16213.05192.10213.05213.05371
Jul 1, 2024185.24195.92185.24195.92195.92200
Jun 28, 2024185.34187.88185.34187.88187.88428
Jun 27, 2024182.38184.88182.26183.96183.96134
Jun 26, 2024175.38183.48175.06183.46183.46125
Jun 25, 2024170.62174.66170.62174.66174.6677
Jun 24, 2024170.98175.08170.74171.62171.6224
Jun 21, 2024169.50169.50169.50169.50169.5018
Jun 20, 2024172.54173.02172.54173.02173.029
Jun 19, 2024172.38172.38171.52171.98171.98253
Jun 18, 2024174.86175.78172.18172.18172.18154
Jun 17, 2024167.32167.32166.58166.62166.6273
Jun 14, 2024170.92172.98166.64166.64166.64353
Jun 13, 2024173.24174.70170.10172.14172.14338
Jun 12, 2024158.02166.38157.66166.38166.3852
Jun 11, 2024160.82161.04157.12157.12157.1240
Jun 10, 2024164.94165.10164.44165.10165.10166
Jun 7, 2024163.12163.12163.12163.12163.12-
Jun 6, 2024160.52160.88160.52160.78160.7872
Jun 5, 2024161.02161.46161.02161.46161.461
Jun 4, 2024162.00162.00161.08161.08161.0838
Jun 3, 2024163.08165.50163.08165.50165.501
May 31, 2024164.18165.08163.82165.08165.08163
May 30, 2024161.66165.64161.66165.06165.0617
May 29, 2024161.30161.30161.30161.30161.30-
May 28, 2024163.22164.66162.94162.94162.9494
May 27, 2024164.04164.04162.14162.14162.14178
May 24, 2024161.60165.02160.60165.02165.02242
May 23, 2024166.44167.28162.92163.02163.02108
May 22, 2024169.98169.98166.14166.14166.14655
May 21, 2024161.08170.00160.04170.00170.00344
May 20, 2024163.98163.98161.02161.02161.025
May 17, 2024160.64161.46160.64161.46161.462
May 16, 2024160.22160.98159.48160.98160.9847
May 15, 2024164.14165.18164.14164.80164.8069
May 14, 2024159.48159.66158.92159.66159.6619
May 13, 2024156.60156.90156.60156.90156.902
May 10, 2024160.22160.88157.14157.34157.34227
May 9, 2024162.02162.02160.08160.08160.0824
May 8, 2024165.32165.52160.62160.62160.62643
May 7, 2024171.90171.90166.00166.44166.4459
May 6, 2024169.24171.64169.14171.64171.6464
May 3, 2024168.42169.00166.36168.72168.72107
May 2, 2024169.02170.06169.02170.06170.0611
Apr 30, 2024179.90179.90172.52172.52172.52103
Apr 29, 2024163.20184.82163.14182.00182.00357
Apr 26, 2024161.32161.32160.78161.00161.00110
Apr 25, 2024150.02157.98150.02157.98157.98118
Apr 24, 2024153.06153.06150.82152.14152.14395
Apr 23, 2024132.56135.66132.56135.66135.66160
Apr 22, 2024135.50135.70131.52133.50133.50363
Apr 19, 2024138.70138.70136.96136.96136.968
Apr 18, 2024145.78145.78140.00141.98141.98219
Apr 17, 2024148.32149.64145.82146.10146.10126
Apr 16, 2024150.54150.54146.90148.10148.10273
Apr 15, 2024160.52160.52154.96154.96154.96293
Apr 12, 2024162.30162.30161.96161.96161.9677
Apr 11, 2024159.06160.62159.06160.62160.6245
Apr 10, 2024163.02163.92159.94159.94159.94110
Apr 9, 2024159.28164.62159.28160.98160.984
Apr 8, 2024157.54159.90155.18159.90159.90498
Apr 5, 2024158.56158.56149.80149.80149.8010
Apr 4, 2024156.22158.72155.78157.88157.88341
Apr 3, 2024154.98155.42153.34154.34154.34105
Apr 2, 2024162.48162.48152.68154.70154.70744
Mar 28, 2024166.60167.32162.72162.72162.7294
Mar 27, 2024164.92167.36164.66166.66166.66195
Mar 26, 2024163.10166.50163.10166.50166.50127
Mar 25, 2024156.08157.04156.00157.04157.0476
Mar 22, 2024160.06160.06153.30157.96157.96279
Mar 21, 2024163.04163.04159.50159.50159.5031
Mar 20, 2024158.44161.04158.44161.04161.0464
Mar 19, 2024160.68161.76157.42157.42157.42380
Mar 18, 2024153.18158.50153.16158.50158.5088
Mar 15, 2024149.20150.96149.20149.70149.70147
Mar 14, 2024153.70154.20149.70149.74149.74330
Mar 13, 2024162.54162.96156.10157.34157.34160
Mar 12, 2024165.04165.04163.06164.04164.0424
Mar 11, 2024161.38163.88161.04163.88163.88288
Mar 8, 2024163.42166.24160.24160.24160.24349
Mar 7, 2024160.12164.12158.82164.12164.12471
Mar 6, 2024167.02168.42161.88164.32164.32543
Mar 5, 2024170.54170.92163.58166.00166.00645
Mar 4, 2024186.02186.02173.20173.20173.20359
Mar 1, 2024186.04186.04184.46184.88184.8846
Feb 29, 2024186.38186.38185.64186.32186.32185
Feb 28, 2024185.62187.48185.62187.48187.48214
Feb 27, 2024183.52186.20183.52186.20186.205
Feb 26, 2024177.00177.00175.42176.96176.96147
Feb 23, 2024180.66180.66179.40179.40179.40738
Feb 22, 2024181.04182.64178.88181.88181.8887
Feb 21, 2024178.02178.02178.02178.02178.026
Feb 20, 2024183.34183.34176.10176.10176.1076
Feb 19, 2024185.46185.46184.34184.34184.3446
Feb 16, 2024188.50190.80184.72184.72184.72548
Feb 15, 2024177.18177.18177.18177.18177.186
Feb 14, 2024172.30173.66172.30173.48173.4875
Feb 13, 2024174.60174.60170.92170.92170.9279
Feb 12, 2024179.38181.06174.50174.50174.501,000
Feb 9, 2024175.50179.48175.50178.02178.02180
Feb 8, 2024174.78175.74174.78175.74175.7483
Feb 7, 2024173.26173.56173.26173.48173.48265
Feb 6, 2024166.32169.20164.06169.20169.20212
Feb 5, 2024172.62173.28165.12165.12165.12612
Feb 2, 2024174.78174.78169.64173.48173.4824
Feb 1, 2024174.88176.50171.08172.02172.02138
Jan 31, 2024171.70175.20171.48175.02175.02332

Related tickers

FMC1.DU Ford Motor Co
9.77
-0.94%
 
FMC1.DE Ford Motor Company
9.68
-1.65%
 
FMC1.F Ford Motor Company
9.60
-1.75%
 
8TI.HA Stellantis NV
12.90
-0.91%
 
0VSO.IL BYD Company Limited
35.61
0.00%
 
RNL.DE Renault SA
49.64
-0.26%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
74.33
+11.29%
 
RNO.PA Renault SA
49.65
-0.22%
 
VOW3.DE Volkswagen AG
98.64
+0.84%
 
MBG.DE Mercedes-Benz Group AG
58.92
-0.69%