Munich - Delayed Quote EUR

Tesla Inc (TL01.MU)

Compare
24.00 -1.80 (-6.98%)
At close: January 7 at 5:18:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 0.00 0.00 0.00 24.00 24.00 -
Jan 6, 2025 26.40 26.40 25.80 25.80 25.80 35
Jan 3, 2025 24.60 24.60 23.40 24.60 24.60 251
Jan 2, 2025 26.40 26.40 23.00 24.00 24.00 1,126
Dec 30, 2024 26.60 26.60 26.60 26.60 26.60 -
Dec 27, 2024 27.80 27.80 27.80 27.80 27.80 1,050
Dec 23, 2024 26.60 26.80 26.00 26.80 26.80 182
Dec 20, 2024 26.00 27.40 26.00 27.40 27.40 11
Dec 19, 2024 27.60 27.60 25.80 25.80 25.80 65
Dec 18, 2024 29.40 29.40 28.40 29.40 29.40 345
Dec 17, 2024 29.00 29.80 28.40 29.00 29.00 477
Dec 16, 2024 27.00 28.40 26.80 27.40 27.40 198
Dec 13, 2024 26.40 26.40 25.60 25.60 25.60 325
Dec 12, 2024 26.60 26.80 25.60 25.60 25.60 2,218
Dec 11, 2024 24.40 25.80 24.40 25.80 25.80 6,862
Dec 10, 2024 23.60 24.00 23.60 24.00 24.00 51
Dec 9, 2024 23.60 24.80 23.60 24.40 24.40 104
Dec 6, 2024 23.20 23.20 22.60 22.60 22.60 2,121
Dec 5, 2024 21.80 23.20 21.40 22.40 22.40 171
Dec 4, 2024 21.60 22.20 21.40 21.80 21.80 111
Dec 3, 2024 21.60 21.60 21.60 21.60 21.60 -
Dec 2, 2024 21.20 21.60 21.20 21.60 21.60 34
Nov 29, 2024 20.40 21.20 20.40 21.20 21.20 5
Nov 28, 2024 21.00 21.00 20.40 20.40 20.40 590
Nov 27, 2024 21.40 21.40 21.20 21.20 21.20 12
Nov 26, 2024 21.20 21.20 21.20 21.20 21.20 -
Nov 25, 2024 21.60 22.60 21.60 22.40 22.40 72
Nov 22, 2024 21.60 22.60 21.60 22.60 22.60 1,006
Nov 21, 2024 20.80 21.60 20.60 21.60 21.60 7
Nov 20, 2024 21.00 21.80 20.40 20.40 20.40 50
Nov 19, 2024 20.40 21.00 20.40 21.00 21.00 150
Nov 18, 2024 20.20 20.60 19.10 20.60 20.60 170
Nov 15, 2024 18.80 18.80 18.50 18.60 18.60 823
Nov 14, 2024 20.40 20.40 18.80 18.80 18.80 85
Nov 13, 2024 20.40 21.00 20.00 20.40 20.40 453
Nov 12, 2024 21.80 22.40 20.60 20.60 20.60 2,173
Nov 11, 2024 20.40 21.80 20.40 21.00 21.00 349
Nov 8, 2024 18.50 20.40 18.50 20.40 20.40 383
Nov 7, 2024 17.70 17.80 17.20 17.70 17.70 1,071
Nov 6, 2024 17.00 18.00 17.00 17.30 17.30 897
Nov 5, 2024 15.10 15.10 15.10 15.10 15.10 -
Nov 4, 2024 15.90 15.90 15.10 15.10 15.10 20
Nov 1, 2024 15.90 15.90 15.90 15.90 15.90 -
Oct 31, 2024 15.90 15.90 15.90 15.90 15.90 -
Oct 30, 2024 16.10 16.10 15.60 15.60 15.60 2
Oct 29, 2024 16.50 16.50 15.60 15.60 15.60 10,211
Oct 28, 2024 16.50 16.50 16.50 16.50 16.50 36
Oct 25, 2024 15.90 15.90 15.60 15.60 15.60 44
Oct 24, 2024 14.40 15.90 14.40 15.90 15.90 52
Oct 23, 2024 13.50 13.50 13.50 13.50 13.50 -
Oct 22, 2024 13.50 13.50 13.50 13.50 13.50 -
Oct 21, 2024 13.60 13.60 13.50 13.50 13.50 1,002
Oct 18, 2024 13.70 13.70 13.60 13.60 13.60 71
Oct 17, 2024 13.70 13.70 13.70 13.70 13.70 -
Oct 16, 2024 13.50 13.50 13.50 13.50 13.50 -
Oct 15, 2024 13.40 13.40 13.40 13.40 13.40 -
Oct 14, 2024 14.30 14.30 13.20 13.40 13.40 13
Oct 11, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 10, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 9, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 8, 2024 15.40 15.40 14.70 14.70 14.70 50
Oct 7, 2024 15.40 15.40 15.40 15.40 15.40 -
Oct 4, 2024 15.50 15.50 15.00 15.00 15.00 61
Oct 3, 2024 15.80 15.80 15.80 15.80 15.80 -
Oct 2, 2024 15.80 15.80 15.80 15.80 15.80 -
Oct 1, 2024 15.80 15.80 15.80 15.80 15.80 -
Sep 30, 2024 15.70 15.70 15.70 15.70 15.70 4
Sep 27, 2024 15.70 15.70 15.70 15.70 15.70 -
Sep 26, 2024 15.80 15.80 15.70 15.70 15.70 35
Sep 25, 2024 15.30 15.80 15.30 15.80 15.80 71
Sep 24, 2024 15.20 15.90 15.20 15.30 15.30 350
Sep 23, 2024 14.70 15.30 14.70 15.00 15.00 142
Sep 20, 2024 14.90 14.90 14.70 14.70 14.70 45
Sep 19, 2024 13.90 14.90 13.90 14.90 14.90 2
Sep 18, 2024 13.90 13.90 13.80 13.80 13.80 20
Sep 17, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 16, 2024 14.10 14.10 13.90 13.90 13.90 20
Sep 13, 2024 14.00 14.10 13.90 14.10 14.10 11
Sep 12, 2024 13.90 14.00 13.90 14.00 14.00 417
Sep 11, 2024 13.60 13.70 13.40 13.40 13.40 80
Sep 10, 2024 13.50 13.50 13.10 13.10 13.10 3
Sep 9, 2024 13.70 13.70 13.70 13.70 13.70 -
Sep 6, 2024 13.80 13.80 13.80 13.80 13.80 -
Sep 5, 2024 13.30 13.50 13.30 13.50 13.50 30
Sep 4, 2024 13.00 13.40 13.00 13.40 13.40 12
Sep 3, 2024 13.10 13.10 13.10 13.10 13.10 -
Sep 2, 2024 13.00 13.00 13.00 13.00 13.00 -
Aug 30, 2024 13.00 13.00 13.00 13.00 13.00 -
Aug 29, 2024 13.00 13.00 13.00 13.00 13.00 -
Aug 28, 2024 13.10 13.10 13.10 13.10 13.10 -
Aug 27, 2024 13.10 13.10 13.10 13.10 13.10 -
Aug 26, 2024 13.50 14.00 13.10 13.10 13.10 11
Aug 23, 2024 13.50 13.50 13.50 13.50 13.50 -
Aug 22, 2024 13.50 13.50 13.50 13.50 13.50 -
Aug 21, 2024 13.50 13.50 13.50 13.50 13.50 -
Aug 20, 2024 13.50 13.50 13.50 13.50 13.50 -
Aug 19, 2024 13.40 13.80 13.20 13.20 13.20 90
Aug 16, 2024 13.40 13.40 13.40 13.40 13.40 -
Aug 15, 2024 12.50 12.50 12.50 12.50 12.50 -
Aug 14, 2024 12.50 12.50 12.50 12.50 12.50 -
Aug 13, 2024 12.00 12.20 12.00 12.20 12.20 60
Aug 12, 2024 12.40 12.40 12.40 12.40 12.40 -
Aug 9, 2024 12.40 12.40 12.40 12.40 12.40 -
Aug 8, 2024 12.40 12.40 12.40 12.40 12.40 26
Aug 7, 2024 12.30 12.90 12.30 12.90 12.90 10
Aug 6, 2024 13.20 13.20 12.00 12.00 12.00 545
Aug 5, 2024 12.00 12.30 12.00 12.30 12.30 2,020
Aug 2, 2024 14.00 14.00 14.00 14.00 14.00 -
Aug 1, 2024 14.70 14.70 14.70 14.70 14.70 -
Jul 31, 2024 14.70 14.70 14.60 14.60 14.60 68
Jul 30, 2024 14.70 15.20 14.70 15.20 15.20 40
Jul 29, 2024 13.90 14.00 13.60 14.00 14.00 516
Jul 26, 2024 13.90 13.90 13.50 13.50 13.50 50
Jul 25, 2024 13.70 13.70 13.70 13.70 13.70 -
Jul 24, 2024 13.90 13.90 13.70 13.70 13.70 50
Jul 23, 2024 15.90 15.90 15.40 15.40 15.40 25
Jul 22, 2024 15.10 15.10 15.10 15.10 15.10 -
Jul 19, 2024 15.60 15.60 14.70 14.70 14.70 199
Jul 18, 2024 15.50 15.50 15.50 15.50 15.50 -
Jul 17, 2024 15.90 15.90 15.20 15.20 15.20 225
Jul 16, 2024 16.30 16.30 15.30 15.40 15.40 16
Jul 15, 2024 16.30 16.30 16.30 16.30 16.30 300
Jul 12, 2024 15.00 15.00 15.00 15.00 15.00 -
Jul 11, 2024 16.60 16.60 15.40 15.40 15.40 44
Jul 10, 2024 16.60 16.60 16.60 16.60 16.60 -
Jul 9, 2024 15.80 15.90 15.60 15.90 15.90 367
Jul 8, 2024 16.10 16.10 15.70 15.70 15.70 4
Jul 5, 2024 16.20 16.20 16.20 16.20 16.20 122
Jul 4, 2024 15.60 15.70 15.40 15.40 15.40 1,500
Jul 3, 2024 14.70 15.70 14.70 15.20 15.20 219
Jul 2, 2024 12.60 14.00 12.60 14.00 14.00 538
Jul 1, 2024 12.60 12.60 12.60 12.60 12.60 -
Jun 28, 2024 12.40 12.60 12.40 12.60 12.60 1,000
Jun 27, 2024 12.30 12.30 12.30 12.30 12.30 -
Jun 26, 2024 11.70 11.70 11.70 11.70 11.70 -
Jun 25, 2024 11.70 11.70 11.70 11.70 11.70 -
Jun 24, 2024 11.70 11.70 11.70 11.70 11.70 75
Jun 21, 2024 11.70 11.70 11.70 11.70 11.70 -
Jun 20, 2024 11.80 11.80 11.70 11.70 11.70 2
Jun 19, 2024 11.80 11.80 11.80 11.80 11.80 -
Jun 18, 2024 11.80 11.80 11.80 11.80 11.80 -
Jun 17, 2024 11.00 11.00 11.00 11.00 11.00 -
Jun 14, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 13, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 12, 2024 10.80 10.80 10.80 10.80 10.80 -
Jun 11, 2024 11.20 11.20 10.80 10.80 10.80 130
Jun 10, 2024 11.20 11.20 11.20 11.20 11.20 -
Jun 7, 2024 11.00 11.00 11.00 11.00 11.00 -
Jun 6, 2024 10.90 10.90 10.90 10.90 10.90 -
Jun 5, 2024 11.20 11.20 10.60 10.60 10.60 1,738
Jun 4, 2024 11.20 11.20 11.20 11.20 11.20 -
Jun 3, 2024 11.20 11.20 11.20 11.20 11.20 12
May 31, 2024 11.20 11.20 11.20 11.20 11.20 -
May 30, 2024 11.00 11.00 11.00 11.00 11.00 -
May 29, 2024 11.10 11.10 11.00 11.00 11.00 40
May 28, 2024 11.10 11.10 11.10 11.10 11.10 -
May 27, 2024 11.10 11.10 11.00 11.00 11.00 52
May 24, 2024 11.40 11.40 10.90 10.90 10.90 10
May 23, 2024 11.40 11.40 11.40 11.40 11.40 -
May 22, 2024 11.90 11.90 11.40 11.40 11.40 12
May 21, 2024 11.50 11.50 11.50 11.50 11.50 -
May 20, 2024 11.50 11.50 11.50 11.50 11.50 -
May 17, 2024 11.30 11.30 11.30 11.30 11.30 -
May 16, 2024 11.20 11.20 11.20 11.20 11.20 -
May 15, 2024 11.20 11.20 11.20 11.20 11.20 -
May 14, 2024 11.20 11.20 11.20 11.20 11.20 -
May 13, 2024 11.10 11.10 10.60 10.60 10.60 33
May 10, 2024 11.20 11.20 11.20 11.20 11.20 -
May 9, 2024 11.20 11.20 11.20 11.20 11.20 -
May 8, 2024 11.20 11.20 11.20 11.20 11.20 -
May 7, 2024 12.10 12.10 11.20 11.20 11.20 10
May 6, 2024 11.90 11.90 11.90 11.90 11.90 -
May 3, 2024 11.90 11.90 11.90 11.90 11.90 -
May 2, 2024 12.30 12.30 12.30 12.30 12.30 -
Apr 30, 2024 12.30 12.30 12.30 12.30 12.30 -
Apr 29, 2024 11.10 11.10 11.10 11.10 11.10 -
Apr 26, 2024 11.10 11.10 10.70 10.70 10.70 750
Apr 25, 2024 10.50 10.50 10.50 10.50 10.50 -
Apr 24, 2024 10.30 10.30 10.30 10.30 10.30 50
Apr 23, 2024 9.05 9.05 9.05 9.05 9.05 -
Apr 22, 2024 9.20 9.20 8.90 8.90 8.90 55
Apr 19, 2024 9.50 9.65 9.50 9.65 9.65 20
Apr 18, 2024 10.20 10.20 9.30 9.80 9.80 211
Apr 17, 2024 10.20 10.20 10.20 10.20 10.20 10
Apr 16, 2024 10.80 10.80 10.10 10.10 10.10 10
Apr 15, 2024 11.20 11.20 10.80 10.80 10.80 100
Apr 12, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 11, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 10, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 9, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 8, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 5, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 4, 2024 10.90 11.00 10.80 11.00 11.00 11
Apr 3, 2024 11.10 11.10 10.90 10.90 10.90 50
Apr 2, 2024 11.70 11.70 11.50 11.50 11.50 5
Mar 28, 2024 11.50 11.80 11.50 11.80 11.80 11
Mar 27, 2024 11.40 11.40 11.40 11.40 11.40 -
Mar 26, 2024 11.20 11.20 11.10 11.10 11.10 50
Mar 25, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 22, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 21, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 20, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 19, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 18, 2024 10.60 10.60 10.60 10.60 10.60 50
Mar 15, 2024 10.30 10.30 10.10 10.10 10.10 20
Mar 14, 2024 10.80 10.80 9.95 9.95 9.95 570
Mar 13, 2024 11.30 11.50 11.30 11.50 11.50 50
Mar 12, 2024 11.30 11.30 11.30 11.30 11.30 -
Mar 11, 2024 11.30 11.30 11.30 11.30 11.30 -
Mar 8, 2024 11.30 11.30 11.30 11.30 11.30 -
Mar 7, 2024 11.50 11.50 11.30 11.30 11.30 15
Mar 6, 2024 11.50 11.50 11.50 11.50 11.50 20
Mar 5, 2024 12.40 12.40 11.50 11.50 11.50 55
Mar 4, 2024 12.90 12.90 12.90 12.90 12.90 -
Mar 1, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 29, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 28, 2024 12.80 12.80 12.80 12.80 12.80 -
Feb 27, 2024 12.20 12.20 12.10 12.10 12.10 3
Feb 26, 2024 12.80 12.80 12.20 12.20 12.20 20
Feb 23, 2024 12.90 13.00 12.90 13.00 13.00 2
Feb 22, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 21, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 20, 2024 13.30 13.40 13.30 13.40 13.40 10
Feb 19, 2024 13.00 13.30 13.00 13.30 13.30 10
Feb 16, 2024 13.00 13.00 13.00 13.00 13.00 265
Feb 15, 2024 12.20 12.20 12.20 12.20 12.20 -
Feb 14, 2024 12.10 12.10 12.10 12.10 12.10 -
Feb 13, 2024 12.40 12.40 12.10 12.10 12.10 5
Feb 12, 2024 12.40 12.40 12.40 12.40 12.40 -
Feb 9, 2024 12.20 12.20 12.20 12.20 12.20 -
Feb 8, 2024 12.10 12.10 12.10 12.10 12.10 -
Feb 7, 2024 11.90 12.00 11.90 12.00 12.00 25
Feb 6, 2024 12.30 12.30 12.30 12.30 12.30 -
Feb 5, 2024 12.30 12.30 12.30 12.30 12.30 -
Feb 2, 2024 12.30 12.30 12.30 12.30 12.30 -
Feb 1, 2024 12.60 12.60 12.20 12.30 12.30 172
Jan 31, 2024 12.60 12.60 12.60 12.60 12.60 -
Jan 30, 2024 12.40 12.70 12.40 12.70 12.70 10
Jan 29, 2024 11.90 12.10 11.90 12.10 12.10 265
Jan 26, 2024 11.70 11.70 11.70 11.70 11.70 -
Jan 25, 2024 13.20 13.20 11.60 11.60 11.60 622
Jan 24, 2024 13.90 13.90 13.70 13.70 13.70 53
Jan 23, 2024 13.90 13.90 13.90 13.90 13.90 -
Jan 22, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 19, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 18, 2024 14.50 14.50 14.50 14.50 14.50 -
Jan 17, 2024 14.90 14.90 14.60 14.60 14.60 3
Jan 16, 2024 13.90 13.90 13.90 13.90 13.90 -
Jan 15, 2024 14.90 14.90 14.90 14.90 14.90 -
Jan 12, 2024 14.90 14.90 14.90 14.90 14.90 -
Jan 11, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 10, 2024 15.70 15.70 15.70 15.70 15.70 1
Jan 9, 2024 15.30 15.30 15.20 15.20 15.20 25
Jan 8, 2024 15.10 15.10 15.00 15.00 15.00 20

Related Tickers

1GM.MI GENERAL MOTORS
51.03
-2.28%
 
BMW0.SG Bayerische Motoren Werke Aktiengesellschaft
27.00
+3.05%
 
SUK0.MU Suzuki Motor Corporation
45.00
0.00%
 
8TI.F Stellantis N.V.
12.79
+1.36%
 
PKTM.BE PIERER Mobility AG I
18.30
-12.02%
 
CH2A.DU Lucid Group Inc
3.0900
-7.40%
 
ALGAU.PA Gaussin SA
0.1050
0.00%
 
PIAGF Piaggio & C. SpA
2.1100
0.00%
 
BAJAJ-AUTO.BO Bajaj Auto Limited
8,808.50
-0.16%
 
TM.BA Toyota Motor Corporation
15,325.00
+2.17%