Tesla (DE:TL0)
XETRA:TL0
Germany Market

Tesla (TL0) Historical Prices

Compare
142 Followers
Time Period
3M
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2025
246.10
254.30
240.40
253.25
253.25
+8.44%
189,470
1.74
Mar 31, 2025
232.75
236.20
225.15
233.55
233.55
-4.13%
200,131
1.89
Mar 28, 2025
253.00
259.25
241.55
243.60
243.60
-5.60%
157,350
1.52
Mar 27, 2025
248.65
270.00
246.25
258.05
258.05
+1.43%
184,163
1.80
Mar 26, 2025
262.90
265.55
252.85
254.40
254.40
-1.18%
134,965
1.35
Mar 25, 2025
262.70
262.80
250.80
257.45
257.45
+1.98%
255,214
2.60
Mar 24, 2025
236.45
254.10
236.45
252.45
252.45
+11.16%
116,783
1.16
Mar 21, 2025
217.65
227.10
215.30
227.10
227.10
+5.92%
109,806
1.06
Mar 20, 2025
222.30
222.75
211.75
214.40
214.40
-0.35%
136,526
1.31
Mar 19, 2025
209.70
217.80
209.30
215.15
215.15
+2.84%
108,254
1.02
Mar 18, 2025
215.70
217.00
203.85
209.20
209.20
-2.17%
171,887
1.62
Mar 17, 2025
226.90
228.40
213.50
213.85
213.85
-6.02%
95,415
0.90
Mar 14, 2025
224.45
230.00
221.40
227.55
227.55
+4.33%
83,950
0.78
Mar 13, 2025
227.60
230.05
215.25
218.10
218.10
-5.17%
135,379
1.27
Mar 12, 2025
216.55
231.00
215.80
230.00
230.00
+9.19%
245,611
2.35
Mar 11, 2025
206.00
216.15
199.94
210.65
210.65
-2.41%
321,509
3.16
Mar 10, 2025
237.60
238.20
215.25
215.85
215.85
-8.31%
147,863
1.47
Mar 07, 2025
241.05
245.30
234.60
235.40
235.40
-5.50%
110,850
1.11
Mar 06, 2025
255.35
256.30
244.55
249.10
249.10
-0.18%
92,580
0.93
Mar 05, 2025
261.25
262.85
248.85
249.55
249.55
-0.85%
119,864
1.22
Mar 04, 2025
267.05
271.80
249.10
251.70
251.70
-11.75%
172,629
1.77
Mar 03, 2025
285.95
291.00
278.65
285.20
285.20
+2.74%
128,140
1.33
Feb 28, 2025
266.40
281.20
263.00
277.60
277.60
-0.05%
114,860
1.21
Feb 27, 2025
276.85
285.00
269.90
277.75
277.75
-2.49%
108,783
1.15
Feb 26, 2025
291.20
295.45
280.60
284.85
284.85
-0.25%
121,625
1.29
Feb 25, 2025
312.40
318.65
285.55
285.55
285.55
-10.54%
141,135
1.50
Feb 24, 2025
321.60
331.05
310.50
319.20
319.20
-3.33%
122,929
1.31
Feb 21, 2025
336.80
340.65
329.85
330.20
330.20
-2.45%
32,318
0.34
Feb 20, 2025
344.90
348.65
333.50
338.50
338.50
-1.97%
53,376
0.56
Feb 19, 2025
338.65
351.95
337.45
345.30
345.30
+1.38%
38,712
0.40
Feb 18, 2025
339.05
345.70
337.50
340.60
340.60
+2.24%
63,809
0.64
Feb 17, 2025
336.30
338.20
330.35
333.15
333.15
-0.61%
65,848
0.64
Feb 14, 2025
345.70
347.05
330.85
335.20
335.20
-0.48%
77,671
0.76
Feb 13, 2025
326.50
343.85
325.00
336.80
336.80
+3.15%
109,480
1.05
Feb 12, 2025
314.85
328.80
308.75
326.50
326.50
+0.21%
195,218
1.83
Feb 11, 2025
337.70
339.90
324.60
325.80
325.80
-6.69%
118,934
1.07
Feb 10, 2025
344.90
351.70
340.40
349.15
349.15
-2.21%
103,367
0.93
Feb 07, 2025
356.40
366.30
353.55
357.05
357.05
+1.06%
73,560
0.65
Feb 06, 2025
362.95
365.00
350.65
353.30
353.30
-3.54%
90,695
0.76
Feb 05, 2025
373.05
374.25
364.85
366.25
366.25
-1.05%
44,465
0.37
Feb 04, 2025
372.50
376.00
366.85
370.15
370.15
-0.91%
59,649
0.50
Feb 03, 2025
381.00
387.80
365.60
373.55
373.55
-6.76%
86,932
0.74
Jan 31, 2025
386.70
403.15
383.20
400.65
400.65
+5.02%
83,367
0.71
Jan 30, 2025
387.50
395.00
368.50
381.50
381.50
+2.01%
101,425
0.87
Jan 29, 2025
382.30
383.20
373.70
374.00
374.00
+0.38%
37,623
0.32
Jan 28, 2025
381.75
384.25
370.80
372.60
372.60
-1.97%
47,131
0.40
Jan 27, 2025
375.40
387.35
360.90
380.10
380.10
-3.38%
141,369
1.19
Jan 24, 2025
393.30
399.00
392.00
393.40
393.40
-1.09%
63,979
0.52
Jan 23, 2025
397.80
404.10
394.35
397.75
397.75
-1.80%
69,383
0.57
Jan 22, 2025
403.80
410.55
398.70
405.05
405.05
+1.26%
84,619
0.70
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis