Tesla, Inc. (ETR:TL0)
Germany flag Germany · Delayed Price · Currency is EUR
276.40
+2.70 (0.99%)
Aug 8, 2025, 1:42 PM CET

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025274.65277.20273.15273.70273.70-0.07%35,502
Aug 6, 2025266.55274.50264.50273.90273.903.38%30,317
Aug 5, 2025269.10270.60264.50264.95264.95-0.09%25,801
Aug 4, 2025262.55269.25262.50265.20265.200.19%40,347
Aug 1, 2025269.10269.90257.60264.70264.70-3.31%89,184
Jul 31, 2025278.15281.40272.50273.75273.75-1.21%46,335
Jul 30, 2025278.80283.10276.10277.10277.10-0.11%31,416
Jul 29, 2025282.65283.45276.00277.40277.40-1.61%37,288
Jul 28, 2025273.50282.70271.50281.95281.953.81%113,690
Jul 25, 2025260.60271.60257.35271.60271.605.68%105,731
Jul 24, 2025265.00267.60256.00257.00257.00-9.70%174,823
Jul 23, 2025284.35285.15280.85284.60284.601.01%25,159
Jul 22, 2025279.70283.10274.85281.75281.750.12%40,237
Jul 21, 2025286.75289.95280.40281.40281.40-0.21%55,644
Jul 18, 2025275.80283.40274.65282.00282.001.68%60,523
Jul 17, 2025278.55280.15276.50277.35277.352.17%51,964
Jul 16, 2025265.80277.20264.80271.45271.450.28%66,903
Jul 15, 2025271.40275.20269.35270.70270.700.58%59,298
Jul 14, 2025270.00276.00267.85269.15269.152.24%54,737
Jul 11, 2025266.55266.95261.40263.25263.250.86%59,116
Jul 10, 2025253.50263.00253.50261.00261.003.28%65,879
Jul 9, 2025253.55256.20250.70252.70252.70-2.09%105,823
Jul 8, 2025252.25260.00251.75258.10258.103.28%94,554
Jul 7, 2025253.10253.95246.25249.90249.90-4.98%160,655
Jul 4, 2025264.80266.15261.35263.00263.00-2.08%74,452
Jul 3, 2025270.60272.30266.10268.60268.600.60%64,545
Jul 2, 2025258.55274.00255.25267.00267.003.89%204,220
Jul 1, 2025254.05259.15248.65257.00257.00-5.83%186,860
Jun 30, 2025277.00277.70271.00272.90272.90-1.99%62,687
Jun 27, 2025279.55281.05273.25278.45278.45-0.38%52,502
Jun 26, 2025280.20282.35275.80279.50279.50-0.16%75,933
Jun 25, 2025294.00297.10276.05279.95279.95-5.45%133,192
Jun 24, 2025307.45309.65293.00296.10296.10-3.42%107,527
Jun 23, 2025282.05309.60281.70306.60306.6010.11%171,422
Jun 20, 2025282.35288.15276.10278.45278.450.52%108,679
Jun 19, 2025277.75279.00275.35277.00277.00-2.17%21,673
Jun 18, 2025275.50283.15274.40283.15283.152.33%41,654
Jun 17, 2025283.25283.70276.70276.70276.70-2.83%28,447
Jun 16, 2025285.50287.50281.60284.75284.753.00%60,381
Jun 13, 2025270.35278.00268.70276.45276.45-2.07%131,160
Jun 12, 2025281.60284.00274.50282.30282.30-2.25%103,448
Jun 11, 2025283.75293.85283.30288.80288.804.00%188,335
Jun 10, 2025274.20281.00271.70277.70277.707.30%135,277
Jun 9, 2025258.40260.60247.50258.80258.80-1.80%205,136
Jun 6, 2025263.75268.00255.70263.55263.55-5.86%308,551
Jun 5, 2025287.35289.25272.30279.95279.95-4.16%138,258
Jun 4, 2025302.40305.45286.75292.10292.10-5.45%75,910
Jun 3, 2025299.50308.95298.10308.95308.954.94%56,237
Jun 2, 2025299.20305.00291.55294.40294.40-7.23%79,716
May 30, 2025314.40320.15311.35317.35317.35-0.70%52,911