Frankfurt - Delayed Quote EUR

Tesla, Inc. (TL01.F)

Compare
24.80
+0.20
+(0.81%)
At close: January 31 at 4:05:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202524.6024.8024.6024.8024.80-
Jan 30, 202524.6024.6024.6024.6024.602
Jan 29, 202524.0024.6024.0024.6024.6023
Jan 28, 202524.2024.6024.0024.0024.00972
Jan 27, 202523.8024.0023.4024.0024.00160
Jan 24, 202525.0025.0025.0025.0025.005
Jan 23, 202525.2025.6025.2025.6025.604
Jan 22, 202525.2025.8025.2025.8025.8022
Jan 21, 202526.8026.8024.8024.8024.80194
Jan 20, 202526.0026.6026.0026.6026.60560
Jan 17, 202525.4025.8025.4025.8025.80-
Jan 16, 202526.2026.2024.8024.8024.8070
Jan 15, 202524.8025.2024.8025.2025.202
Jan 14, 202525.2026.0025.2026.0026.003
Jan 13, 202523.6024.0023.6024.0024.00196
Jan 10, 202524.6024.6023.6024.0024.00260
Jan 9, 202524.4024.8023.2024.8024.80786
Jan 8, 202524.2024.4024.2024.4024.404
Jan 7, 202525.4025.4024.0024.0024.00154
Jan 6, 202525.0026.2025.0026.2026.20400
Jan 3, 202523.6024.4023.6024.4024.408
Jan 2, 202525.0025.2023.4023.6023.602,677
Dec 30, 202426.4026.4025.8025.8025.807
Dec 27, 202427.4027.4026.8026.8026.8038
Dec 23, 202425.4026.8025.4026.8026.802,480
Dec 20, 202426.2027.6025.4027.6027.60120
Dec 19, 202426.0026.6026.0026.0026.0040
Dec 18, 202429.2029.4028.0029.4029.40304
Dec 17, 202428.0029.6028.0029.6029.60778
Dec 16, 202426.2027.0026.2027.0027.0010
Dec 13, 202425.4026.0025.4025.4025.4057
Dec 12, 202426.6026.6026.2026.6026.60384
Dec 11, 202424.6025.0024.6025.0025.00327
Dec 10, 202423.6024.2023.6024.2024.201,103
Dec 9, 202423.0024.0023.0024.0024.00307
Dec 6, 202422.8022.8022.8022.8022.80-
Dec 5, 202421.0022.4021.0022.4022.40136
Dec 4, 202421.4022.0021.4021.6021.60153
Dec 3, 202421.0021.6021.0021.6021.60916
Dec 2, 202422.0022.0021.8021.8021.80200
Nov 29, 202420.2020.2020.2020.2020.20-
Nov 28, 202420.4020.4020.4020.4020.40-
Nov 27, 202420.6021.2020.6021.2021.205
Nov 26, 202420.4020.6020.4020.6020.60-
Nov 25, 202422.0022.0021.6021.6021.60721
Nov 22, 202421.2021.8021.2021.6021.60516
Nov 21, 202420.8021.2020.8021.2021.20-
Nov 20, 202421.2021.8021.2021.6021.60271
Nov 19, 202421.0021.0020.8020.8020.80102
Nov 18, 202420.0021.0019.7020.6020.60114
Nov 15, 202418.7019.7018.3019.7019.702,163
Nov 14, 202420.0021.2019.4019.4019.401,704
Nov 13, 202420.4021.6019.9019.9019.901,260
Nov 12, 202422.0022.6020.4020.4020.402,740
Nov 11, 202420.4021.8020.4021.0021.003,985
Nov 8, 202418.0019.9018.0019.8019.80594
Nov 7, 202417.7017.7017.1017.5017.50445
Nov 6, 202417.2017.9017.2017.9017.905,505
Nov 5, 202414.6015.2014.6015.2015.20-
Nov 4, 202415.4015.4015.4015.4015.405
Nov 1, 202415.2015.4015.2015.4015.40-
Oct 31, 202415.2015.4015.2015.4015.40-
Oct 30, 202415.8015.8015.8015.8015.80-
Oct 29, 202415.8016.2015.6016.0016.00500
Oct 28, 202416.4016.6016.4016.6016.601,272
Oct 25, 202415.6016.2015.6016.2016.20-
Oct 24, 202414.4015.2014.4015.2015.20710
Oct 23, 202413.3013.3013.3013.3013.30-
Oct 22, 202413.2013.3013.2013.3013.30-
Oct 21, 202413.4013.6013.4013.6013.6074
Oct 18, 202413.6013.6013.6013.6013.60-
Oct 17, 202413.6013.6013.6013.6013.60-
Oct 16, 202413.5013.5013.5013.5013.50-
Oct 15, 202413.4013.5013.4013.5013.50-
Oct 14, 202413.3013.5013.3013.5013.50-
Oct 11, 202414.2014.2013.3013.3013.30540
Oct 10, 202414.6014.6014.2014.2014.20-
Oct 9, 202414.7014.7014.7014.7014.70-
Oct 8, 202414.5014.5014.5014.5014.505
Oct 7, 202415.3015.3014.8014.8014.80-
Oct 4, 202414.6015.3014.6015.3015.308
Oct 3, 202415.0015.0015.0015.0015.00-
Oct 2, 202415.6015.6015.6015.6015.60-
Oct 1, 202415.5016.5015.2015.2015.20600
Sep 30, 202416.1016.1015.6016.1016.10130
Sep 27, 202415.3015.3015.3015.3015.30-
Sep 26, 202415.8015.8015.8015.8015.80-
Sep 25, 202415.3015.3015.3015.3015.30-
Sep 24, 202415.0015.7015.0015.7015.70145
Sep 23, 202414.4014.6014.4014.6014.60-
Sep 20, 202414.6014.6014.6014.6014.60-
Sep 19, 202413.8014.0013.8014.0014.00120
Sep 18, 202413.7013.7013.7013.7013.70-
Sep 17, 202413.6013.8013.6013.8013.80-
Sep 16, 202413.8013.8013.8013.8013.80-
Sep 13, 202413.8014.0013.8014.0014.00-
Sep 12, 202413.8013.8013.8013.8013.80-
Sep 11, 202413.7013.7013.1013.1013.10-
Sep 10, 202413.1013.1013.1013.1013.10-
Sep 9, 202412.7013.0012.7012.9012.902
Sep 6, 202413.8013.8013.8013.8013.80-
Sep 5, 202413.3013.4013.3013.4013.40400
Sep 4, 202412.8013.1012.8012.9012.90400
Sep 3, 202413.1013.1012.8013.1013.10100
Sep 2, 202413.1013.1013.1013.1013.10479
Aug 30, 202412.9013.1012.9013.1013.1041
Aug 29, 202412.6012.9012.6012.9012.90-
Aug 28, 202412.5012.7012.5012.7012.70-
Aug 27, 202413.0013.0013.0013.0013.0020
Aug 26, 202413.3013.3013.3013.3013.30-
Aug 23, 202412.8012.8012.8012.8012.80-
Aug 22, 202413.5013.5013.5013.5013.50-
Aug 21, 202413.3013.4013.3013.4013.40-
Aug 20, 202413.5013.5013.5013.5013.50-
Aug 19, 202413.1013.1013.1013.1013.10-
Aug 16, 202413.0013.0013.0013.0013.00-
Aug 15, 202412.2012.6012.2012.6012.60400
Aug 14, 202412.6012.6012.6012.6012.60-
Aug 13, 202412.0012.1012.0012.1012.10-
Aug 12, 202412.2012.2012.2012.2012.20-
Aug 9, 202412.1012.1012.1012.1012.10-
Aug 8, 202411.6011.8011.6011.8011.80-
Aug 7, 202412.2012.4012.2012.4012.40125
Aug 6, 202412.8012.8011.8011.8011.80-
Aug 5, 202411.4012.2011.4012.2012.2010
Aug 2, 202413.6013.6013.6013.6013.60-
Aug 1, 202414.2014.6014.2014.6014.603
Jul 31, 202414.0014.0014.0014.0014.00-
Jul 30, 202414.2014.6013.7013.7013.7018
Jul 29, 202413.7013.9013.7013.9013.90100
Jul 26, 202413.7013.7013.6013.6013.60200
Jul 25, 202413.5013.7013.5013.5013.50210
Jul 24, 202414.0014.0013.8013.9013.901,120
Jul 23, 202415.2015.5015.2015.5015.50-
Jul 22, 202414.9015.2014.9015.2015.20-
Jul 19, 202415.3015.3015.3015.3015.30100
Jul 18, 202415.2015.2015.2015.2015.20-
Jul 17, 202415.3015.3015.3015.3015.30-
Jul 16, 202415.3015.3015.3015.3015.30-
Jul 15, 202415.6015.8015.6015.8015.80-
Jul 12, 202414.3014.7014.0014.7014.704,235
Jul 11, 202416.1016.2016.1016.2016.20235
Jul 10, 202416.1016.5016.1016.5016.5065
Jul 9, 202415.5015.5015.5015.5015.50-
Jul 8, 202415.4015.9015.4015.9015.90100
Jul 5, 202415.4015.4015.4015.4015.40-
Jul 4, 202415.1015.7015.1015.7015.70448
Jul 3, 202414.0015.6014.0014.9014.90710
Jul 2, 202412.2012.5012.2012.5012.5030
Jul 1, 202412.1012.5012.1012.5012.5013
Jun 28, 202412.2012.2012.2012.2012.20-
Jun 27, 202412.1012.1012.1012.1012.10-
Jun 26, 202411.6011.6011.6011.6011.60-
Jun 25, 202411.3011.3011.3011.3011.30-
Jun 24, 202411.3011.3011.3011.3011.30-
Jun 21, 202411.5011.5011.5011.5011.50-
Jun 20, 202411.6012.0011.6012.0012.0053
Jun 19, 202411.6011.6011.6011.6011.60-
Jun 18, 202411.7011.9011.7011.8011.80220
Jun 17, 202410.6011.2010.6011.2011.202,500
Jun 14, 202411.5011.8011.1011.4011.40455
Jun 13, 202411.7012.3011.7011.8011.803,040
Jun 12, 202410.7010.7010.7010.7010.70-
Jun 11, 202410.8010.8010.8010.8010.80-
Jun 10, 202411.0011.0011.0011.0011.0056
Jun 7, 202411.0011.0011.0011.0011.00-
Jun 6, 202410.9010.9010.8010.8010.80673
Jun 5, 202410.9010.9010.9010.9010.90-
Jun 4, 202410.9010.9010.9010.9010.90-
Jun 3, 202411.1011.2011.1011.2011.20-
May 31, 202411.1011.1011.1011.1011.10-
May 30, 202410.9011.0010.9011.0011.00-
May 29, 202410.9010.9010.9010.9010.90-
May 28, 202411.3011.3011.3011.3011.30-
May 27, 202411.6011.6011.6011.6011.60150
May 24, 202410.8010.8010.8010.8010.80-
May 23, 202411.3011.3011.3011.3011.30-
May 22, 202411.6011.6011.5011.5011.50136
May 21, 202411.0011.0011.0011.0011.00-
May 20, 202410.9011.1010.9011.1011.102
May 17, 202410.8011.1010.8011.1011.10205
May 16, 202410.7010.7010.7010.7010.70-
May 15, 202410.9010.9010.9010.9010.90-
May 14, 202410.7010.9010.7010.9010.90-
May 13, 202410.5010.6010.5010.6010.60-
May 10, 202410.6010.6010.6010.6010.60-
May 9, 202410.6010.6010.6010.6010.60-
May 8, 202411.0011.0010.6010.6010.6020
May 7, 202411.5011.5011.0011.0011.00-
May 6, 202411.3011.5011.3011.5011.50635
May 3, 202411.3011.3011.3011.3011.30-
May 2, 202411.1011.1011.1011.1011.10-
Apr 30, 202412.1012.3012.1012.3012.30190
Apr 29, 202411.0012.4011.0012.4012.401,100
Apr 26, 202410.8010.8010.8010.8010.80100
Apr 25, 202410.1010.3010.1010.1010.10100
Apr 24, 202410.3010.4010.1010.2010.20360
Apr 23, 20249.009.359.009.359.35325
Apr 22, 20249.309.309.109.209.20400
Apr 19, 20249.309.409.309.409.40-
Apr 18, 20249.909.909.409.409.40284
Apr 17, 20249.9010.109.9010.1010.1025
Apr 16, 202410.3010.309.459.459.45110
Apr 15, 202410.9010.9010.9010.9010.90-
Apr 12, 202411.1011.1011.1011.1011.10-
Apr 11, 202410.9011.2010.9011.2011.20350
Apr 10, 202411.2011.2011.2011.2011.20-
Apr 9, 202410.8010.9010.8010.9010.90201
Apr 8, 202410.8011.1010.6010.6010.6095
Apr 5, 202410.7010.7010.7010.7010.70-
Apr 4, 202410.6010.6010.6010.6010.60-
Apr 3, 202410.7010.7010.3010.3010.30112
Apr 2, 202411.4011.4010.2010.6010.6010
Mar 28, 202411.5011.5011.4011.4011.40125
Mar 27, 202411.4011.5011.4011.5011.5015
Mar 26, 202410.9011.7010.9011.7011.70662
Mar 25, 202410.5010.6010.5010.6010.60-
Mar 22, 202410.7010.7010.7010.7010.70690
Mar 21, 202410.8010.8010.8010.8010.80-
Mar 20, 202410.6010.6010.6010.6010.60-
Mar 19, 202410.7011.1010.7011.0011.00651
Mar 18, 202410.1010.1010.1010.1010.10-
Mar 15, 202410.1010.3010.1010.3010.3033
Mar 14, 202410.4010.7010.3010.3010.30716
Mar 13, 202411.1011.1010.3010.3010.301,010
Mar 12, 202411.2011.6011.0011.0011.00242
Mar 11, 202411.0011.3011.0011.3011.3010
Mar 8, 202411.1011.5011.1011.2011.2065
Mar 7, 202411.0011.3011.0011.3011.30136
Mar 6, 202411.3011.7011.3011.7011.7085
Mar 5, 202411.6011.6011.6011.6011.6050
Mar 4, 202412.5012.5011.5011.5011.50217
Mar 1, 202412.7012.7012.7012.7012.70-
Feb 29, 202412.5012.9012.5012.9012.901,127
Feb 28, 202412.5012.5012.5012.5012.50-
Feb 27, 202412.4012.6012.2012.6012.6030
Feb 26, 202411.9012.3011.9012.3012.30220
Feb 23, 202412.4012.4012.4012.4012.40-
Feb 22, 202412.3012.3012.3012.3012.30-
Feb 21, 202412.2012.2012.2012.2012.20300
Feb 20, 202412.7012.7012.5012.5012.5060
Feb 19, 202412.7013.1012.7013.1013.1043
Feb 16, 202412.8013.2012.7013.2013.202
Feb 15, 202412.1012.5012.1012.5012.50298
Feb 14, 202411.8011.9011.8011.9011.90-
Feb 13, 202412.3012.3012.0012.0012.00-
Feb 12, 202412.4012.4012.4012.4012.40-
Feb 9, 202412.0012.3012.0012.3012.30500
Feb 8, 202412.0012.0012.0012.0012.0050
Feb 7, 202411.9012.0011.9012.0012.00244
Feb 6, 202411.6011.6011.6011.6011.60-
Feb 5, 202412.1012.1011.7011.7011.704
Feb 2, 202412.3012.3012.3012.3012.30-
Feb 1, 202412.3012.5012.3012.5012.50168
Jan 31, 202412.1012.4012.1012.4012.404,810

Related Tickers

VOW.HM Volkswagen AG
101.40
+0.60%
 
TOM.SG Toyota Motor Corp
18.40
+0.77%
 
BMWG.VI Bayerische Motoren Werke Aktiengesellschaft
73.90
-1.47%
 
PSHE.WA Porsche Automobil Holding SE
155.20
0.00%
 
NISA.DU Nissan Motor Co Ltd
2.6135
+0.81%
 
GRU.MU Geely Automobile Holdings Ltd
1.7925
+1.44%
 
BMW.BE Bayerische Motoren Werke AG
80.18
+1.19%
 
8XP.MU XPeng Inc
7.28
-0.82%
 
BY6.SG BYD Co Ltd
33.71
-1.78%
 
0O0U.IL Bayerische Motoren Werke Aktiengesellschaft
78.63
-1.37%