Tesla, Inc. (ETR:TL0)
Germany · Delayed Price · Currency is EUR 352.80
-0.55 (-0.16%)
Sep 17, 2025, 5:35 PM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 354.95 | 357.20 | 346.00 | 352.80 | 352.80 | -0.16% | 49,331 |
| Sep 16, 2025 | 353.40 | 357.40 | 346.70 | 353.35 | 353.35 | -1.41% | 56,044 |
| Sep 15, 2025 | 343.00 | 366.00 | 338.75 | 358.40 | 358.40 | 7.97% | 151,820 |
| Sep 12, 2025 | 315.80 | 336.10 | 313.85 | 331.95 | 331.95 | 7.76% | 76,584 |
| Sep 11, 2025 | 299.30 | 309.25 | 296.50 | 308.05 | 308.05 | 2.00% | 60,036 |
| Sep 10, 2025 | 297.35 | 303.85 | 295.60 | 302.00 | 302.00 | 2.11% | 21,391 |
| Sep 9, 2025 | 294.95 | 298.40 | 293.25 | 295.75 | 295.75 | -0.69% | 10,266 |
| Sep 8, 2025 | 301.60 | 305.15 | 296.15 | 297.80 | 297.80 | 0.42% | 41,331 |
| Sep 5, 2025 | 291.15 | 302.65 | 290.90 | 296.55 | 296.55 | 3.09% | 49,173 |
| Sep 4, 2025 | 291.10 | 291.70 | 284.90 | 287.65 | 287.65 | -1.37% | 33,475 |
| Sep 3, 2025 | 284.70 | 293.20 | 282.50 | 291.65 | 291.65 | 3.70% | 29,061 |
| Sep 2, 2025 | 286.10 | 286.40 | 280.00 | 281.25 | 281.25 | -1.78% | 28,199 |
| Sep 1, 2025 | 285.40 | 286.35 | 284.35 | 286.35 | 286.35 | -0.52% | 19,609 |
| Aug 29, 2025 | 295.80 | 298.75 | 287.85 | 287.85 | 287.85 | -1.98% | 14,864 |
| Aug 28, 2025 | 299.25 | 302.90 | 293.10 | 293.65 | 293.65 | -3.36% | 20,664 |
| Aug 27, 2025 | 303.50 | 306.10 | 301.85 | 303.85 | 303.85 | 2.60% | 25,194 |
| Aug 26, 2025 | 297.10 | 299.50 | 295.15 | 296.15 | 296.15 | 0.39% | 26,310 |
| Aug 25, 2025 | 290.55 | 295.00 | 286.55 | 295.00 | 295.00 | 2.95% | 28,795 |
| Aug 22, 2025 | 274.95 | 288.60 | 274.70 | 286.55 | 286.55 | 3.08% | 60,555 |
| Aug 21, 2025 | 278.25 | 279.20 | 274.50 | 278.00 | 278.00 | 1.16% | 40,369 |
| Aug 20, 2025 | 281.05 | 284.05 | 269.90 | 274.80 | 274.80 | -3.66% | 58,470 |
| Aug 19, 2025 | 286.50 | 291.70 | 283.45 | 285.25 | 285.25 | - | 24,895 |
| Aug 18, 2025 | 281.90 | 286.35 | 279.90 | 285.25 | 285.25 | 0.21% | 24,900 |
| Aug 15, 2025 | 288.65 | 289.85 | 283.45 | 284.65 | 284.65 | -0.11% | 27,542 |
| Aug 14, 2025 | 290.00 | 292.80 | 284.50 | 284.95 | 284.95 | -2.25% | 35,423 |
| Aug 13, 2025 | 291.25 | 298.10 | 289.20 | 291.50 | 291.50 | 0.90% | 40,838 |
| Aug 12, 2025 | 293.45 | 297.15 | 285.65 | 288.90 | 288.90 | -2.61% | 42,471 |
| Aug 11, 2025 | 286.00 | 296.95 | 285.75 | 296.65 | 296.65 | 3.94% | 53,333 |
| Aug 8, 2025 | 274.15 | 287.40 | 274.00 | 285.40 | 285.40 | 4.27% | 46,400 |
| Aug 7, 2025 | 274.65 | 277.20 | 273.15 | 273.70 | 273.70 | -0.07% | 35,502 |
| Aug 6, 2025 | 266.55 | 274.50 | 264.50 | 273.90 | 273.90 | 3.38% | 30,317 |
| Aug 5, 2025 | 269.10 | 270.60 | 264.50 | 264.95 | 264.95 | -0.09% | 25,801 |
| Aug 4, 2025 | 262.55 | 269.25 | 262.50 | 265.20 | 265.20 | 0.19% | 40,347 |
| Aug 1, 2025 | 269.10 | 269.90 | 257.60 | 264.70 | 264.70 | -3.31% | 89,184 |
| Jul 31, 2025 | 278.15 | 281.40 | 272.50 | 273.75 | 273.75 | -1.21% | 46,335 |
| Jul 30, 2025 | 278.80 | 283.10 | 276.10 | 277.10 | 277.10 | -0.11% | 31,416 |
| Jul 29, 2025 | 282.65 | 283.45 | 276.00 | 277.40 | 277.40 | -1.61% | 37,288 |
| Jul 28, 2025 | 273.50 | 282.70 | 271.50 | 281.95 | 281.95 | 3.81% | 113,690 |
| Jul 25, 2025 | 260.60 | 271.60 | 257.35 | 271.60 | 271.60 | 5.68% | 105,731 |
| Jul 24, 2025 | 265.00 | 267.60 | 256.00 | 257.00 | 257.00 | -9.70% | 174,823 |
| Jul 23, 2025 | 284.35 | 285.15 | 280.85 | 284.60 | 284.60 | 1.01% | 25,159 |
| Jul 22, 2025 | 279.70 | 283.10 | 274.85 | 281.75 | 281.75 | 0.12% | 40,237 |
| Jul 21, 2025 | 286.75 | 289.95 | 280.40 | 281.40 | 281.40 | -0.21% | 55,644 |
| Jul 18, 2025 | 275.80 | 283.40 | 274.65 | 282.00 | 282.00 | 1.68% | 60,523 |
| Jul 17, 2025 | 278.55 | 280.15 | 276.50 | 277.35 | 277.35 | 2.17% | 51,964 |
| Jul 16, 2025 | 265.80 | 277.20 | 264.80 | 271.45 | 271.45 | 0.28% | 66,903 |
| Jul 15, 2025 | 271.40 | 275.20 | 269.35 | 270.70 | 270.70 | 0.58% | 59,298 |
| Jul 14, 2025 | 270.00 | 276.00 | 267.85 | 269.15 | 269.15 | 2.24% | 54,737 |
| Jul 11, 2025 | 266.55 | 266.95 | 261.40 | 263.25 | 263.25 | 0.86% | 59,116 |
| Jul 10, 2025 | 253.50 | 263.00 | 253.50 | 261.00 | 261.00 | 3.28% | 65,879 |