Tesla, Inc. (ETR:TL0)
Germany · Delayed Price · Currency is EUR 293.65
-10.20 (-3.36%)
Aug 28, 2025, 5:35 PM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 253.55 | 256.20 | 250.70 | 252.70 | 252.70 | -2.09% | 105,823 |
| Jul 8, 2025 | 252.25 | 260.00 | 251.75 | 258.10 | 258.10 | 3.28% | 94,554 |
| Jul 7, 2025 | 253.10 | 253.95 | 246.25 | 249.90 | 249.90 | -4.98% | 160,655 |
| Jul 4, 2025 | 264.80 | 266.15 | 261.35 | 263.00 | 263.00 | -2.08% | 74,452 |
| Jul 3, 2025 | 270.60 | 272.30 | 266.10 | 268.60 | 268.60 | 0.60% | 64,545 |
| Jul 2, 2025 | 258.55 | 274.00 | 255.25 | 267.00 | 267.00 | 3.89% | 204,220 |
| Jul 1, 2025 | 254.05 | 259.15 | 248.65 | 257.00 | 257.00 | -5.83% | 186,860 |
| Jun 30, 2025 | 277.00 | 277.70 | 271.00 | 272.90 | 272.90 | -1.99% | 62,687 |
| Jun 27, 2025 | 279.55 | 281.05 | 273.25 | 278.45 | 278.45 | -0.38% | 52,502 |
| Jun 26, 2025 | 280.20 | 282.35 | 275.80 | 279.50 | 279.50 | -0.16% | 75,933 |
| Jun 25, 2025 | 294.00 | 297.10 | 276.05 | 279.95 | 279.95 | -5.45% | 133,192 |
| Jun 24, 2025 | 307.45 | 309.65 | 293.00 | 296.10 | 296.10 | -3.42% | 107,527 |
| Jun 23, 2025 | 282.05 | 309.60 | 281.70 | 306.60 | 306.60 | 10.11% | 171,422 |
| Jun 20, 2025 | 282.35 | 288.15 | 276.10 | 278.45 | 278.45 | 0.52% | 108,679 |