Tesla, Inc. (ETR:TL0)
Germany · Delayed Price · Currency is EUR 348.90
-5.05 (-1.43%)
Nov 12, 2026, 9:44 AM CET
ETR:TL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 349.05 | 349.50 | 348.70 | 348.90 | 348.90 | -1.43% | 2,809 |
| Nov 11, 2026 | 345.00 | 356.30 | 345.00 | 353.95 | 353.95 | 5.08% | 29,008 |
| Nov 10, 2026 | 336.00 | 339.10 | 330.90 | 336.85 | 336.85 | 0.13% | 16,765 |
| Nov 9, 2026 | 318.30 | 339.45 | 318.30 | 336.40 | 336.40 | 3.92% | 24,941 |
| Nov 6, 2026 | 309.95 | 324.40 | 309.95 | 323.70 | 323.70 | 3.68% | 44,933 |
| Nov 5, 2026 | 335.55 | 337.65 | 303.50 | 312.20 | 312.20 | -8.75% | 50,898 |
| Nov 4, 2026 | 338.25 | 348.00 | 332.00 | 342.15 | 342.15 | -3.85% | 59,489 |
| Nov 3, 2026 | 358.80 | 365.00 | 355.85 | 355.85 | 355.85 | -3.04% | 14,474 |
| Nov 2, 2026 | 358.60 | 369.70 | 354.80 | 367.00 | 367.00 | 2.27% | 22,454 |
| Oct 30, 2026 | 351.45 | 361.70 | 347.40 | 358.85 | 358.85 | -1.13% | 20,927 |
| Oct 29, 2026 | 358.40 | 365.25 | 358.35 | 362.95 | 362.95 | 0.89% | 11,769 |
| Oct 28, 2026 | 369.65 | 370.10 | 357.30 | 359.75 | 359.75 | -1.15% | 15,979 |
| Oct 27, 2026 | 351.35 | 365.55 | 350.75 | 363.95 | 363.95 | 3.03% | 27,228 |
| Oct 26, 2026 | 335.70 | 354.85 | 335.20 | 353.25 | 353.25 | 5.12% | 56,976 |
| Oct 23, 2026 | 336.85 | 339.90 | 327.95 | 336.05 | 336.05 | -1.73% | 31,407 |
| Oct 22, 2026 | 328.80 | 347.20 | 325.25 | 341.95 | 341.95 | -0.71% | 66,023 |
| Oct 21, 2026 | 338.25 | 346.05 | 336.55 | 344.40 | 344.40 | 3.53% | 29,363 |
| Oct 20, 2026 | 327.40 | 335.70 | 324.45 | 332.65 | 332.65 | 1.51% | 22,228 |
| Oct 19, 2026 | 318.75 | 328.50 | 314.00 | 327.70 | 327.70 | 2.41% | 12,300 |
| Oct 16, 2026 | 336.45 | 339.40 | 318.20 | 320.00 | 320.00 | -1.30% | 33,423 |
| Oct 15, 2026 | 321.70 | 324.45 | 316.85 | 324.20 | 324.20 | -1.82% | 15,485 |
| Oct 14, 2026 | 335.60 | 336.10 | 328.25 | 330.20 | 330.20 | -1.90% | 14,969 |
| Oct 13, 2026 | 334.90 | 336.75 | 331.65 | 336.60 | 336.60 | -0.81% | 10,750 |
| Oct 12, 2026 | 342.10 | 343.35 | 338.50 | 339.35 | 339.35 | - | 20,786 |
| Oct 9, 2026 | 337.10 | 347.05 | 337.10 | 339.35 | 339.35 | 2.08% | 24,999 |
| Oct 8, 2026 | 336.00 | 336.70 | 332.15 | 332.45 | 332.45 | -0.86% | 9,670 |
| Oct 7, 2026 | 337.00 | 341.20 | 335.00 | 335.35 | 335.35 | -0.81% | 12,676 |
| Oct 6, 2026 | 339.15 | 340.95 | 336.45 | 338.10 | 338.10 | 0.34% | 14,721 |
| Oct 5, 2026 | 332.15 | 338.65 | 327.10 | 336.95 | 336.95 | 1.71% | 15,553 |
| Oct 2, 2026 | 316.00 | 331.60 | 315.90 | 331.30 | 331.30 | 4.43% | 18,787 |
| Oct 1, 2026 | 315.20 | 319.50 | 313.70 | 317.25 | 317.25 | 3.44% | 21,028 |
| Sep 30, 2026 | 312.20 | 312.90 | 304.80 | 306.70 | 306.70 | -1.87% | 12,708 |
| Sep 29, 2026 | 315.10 | 316.65 | 310.35 | 312.55 | 312.55 | -1.37% | 8,655 |
| Sep 28, 2026 | 325.15 | 326.35 | 316.50 | 316.90 | 316.90 | -2.54% | 11,623 |
| Sep 25, 2026 | 334.15 | 339.00 | 323.05 | 325.15 | 325.15 | -1.89% | 26,399 |
| Sep 24, 2026 | 331.60 | 335.40 | 329.35 | 331.40 | 331.40 | -0.76% | 10,812 |
| Sep 23, 2026 | 332.45 | 339.15 | 330.95 | 333.95 | 333.95 | 1.55% | 15,941 |
| Sep 22, 2026 | 327.80 | 331.75 | 325.80 | 328.85 | 328.85 | 0.83% | 16,814 |
| Sep 21, 2026 | 320.50 | 329.50 | 320.25 | 326.15 | 326.15 | 3.31% | 26,878 |
| Sep 18, 2026 | 321.15 | 323.35 | 314.85 | 315.70 | 315.70 | -1.19% | 23,234 |
| Sep 17, 2026 | 315.15 | 325.15 | 315.10 | 319.50 | 319.50 | 1.78% | 24,489 |
| Sep 16, 2026 | 309.90 | 316.10 | 308.50 | 313.90 | 313.90 | 0.48% | 16,284 |
| Sep 15, 2026 | 311.15 | 313.55 | 307.55 | 312.40 | 312.40 | -0.35% | 15,159 |
| Sep 14, 2026 | 311.45 | 318.70 | 309.75 | 313.50 | 313.50 | -0.56% | 30,053 |
| Sep 11, 2026 | 314.50 | 317.35 | 310.85 | 315.25 | 315.25 | 0.19% | 15,847 |
| Sep 10, 2026 | 315.25 | 317.65 | 309.70 | 314.65 | 314.65 | -0.88% | 23,240 |
| Sep 9, 2026 | 315.55 | 322.00 | 312.25 | 317.45 | 317.45 | 0.76% | 23,882 |
| Sep 8, 2026 | 305.35 | 316.30 | 303.40 | 315.05 | 315.05 | 3.38% | 22,172 |
| Sep 7, 2026 | 304.40 | 306.80 | 303.40 | 304.75 | 304.75 | 0.20% | 19,543 |
| Sep 4, 2026 | 318.85 | 319.45 | 303.00 | 304.15 | 304.15 | -7.30% | 54,266 |