Tesla, Inc. (ETR:TL0)
Germany · Delayed Price · Currency is EUR 272.60
+6.45 (2.42%)
Aug 3, 2026, 9:22 AM CET
ETR:TL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 274.35 | 275.75 | 263.50 | 266.15 | 266.15 | 0.32% | 27,114 |
| Jul 30, 2026 | 261.65 | 268.20 | 261.00 | 265.30 | 265.30 | -0.51% | 39,729 |
| Jul 29, 2026 | 268.50 | 271.40 | 265.20 | 266.65 | 266.65 | -1.00% | 22,915 |
| Jul 28, 2026 | 268.45 | 270.75 | 264.70 | 269.35 | 269.35 | -0.44% | 20,589 |
| Jul 27, 2026 | 277.75 | 279.20 | 267.80 | 270.55 | 270.55 | -0.81% | 53,701 |
| Jul 24, 2026 | 284.60 | 285.60 | 271.20 | 272.75 | 272.75 | -3.40% | 78,243 |
| Jul 23, 2026 | 313.40 | 313.40 | 280.35 | 282.35 | 282.35 | -14.72% | 78,652 |
| Jul 22, 2026 | 330.30 | 332.90 | 328.55 | 331.10 | 331.10 | -0.78% | 13,281 |
| Jul 21, 2026 | 327.70 | 336.75 | 324.40 | 333.70 | 333.70 | 1.99% | 10,446 |
| Jul 20, 2026 | 332.30 | 337.85 | 327.00 | 327.20 | 327.20 | -1.19% | 14,682 |
| Jul 17, 2026 | 336.45 | 337.20 | 330.50 | 331.15 | 331.15 | -3.85% | 16,219 |
| Jul 16, 2026 | 343.90 | 345.20 | 337.05 | 344.40 | 344.40 | -0.79% | 15,268 |
| Jul 15, 2026 | 348.10 | 355.00 | 344.60 | 347.15 | 347.15 | -0.29% | 8,635 |
| Jul 14, 2026 | 346.90 | 351.10 | 345.65 | 348.15 | 348.15 | -0.07% | 14,869 |
| Jul 13, 2026 | 350.40 | 355.15 | 344.70 | 348.40 | 348.40 | -2.76% | 11,408 |
| Jul 10, 2026 | 354.00 | 361.05 | 351.85 | 358.30 | 358.30 | 3.39% | 14,818 |
| Jul 9, 2026 | 347.05 | 348.05 | 342.00 | 346.55 | 346.55 | 0.62% | 17,125 |
| Jul 8, 2026 | 351.10 | 353.20 | 343.00 | 344.40 | 344.40 | -2.99% | 14,555 |
| Jul 7, 2026 | 363.35 | 366.50 | 355.00 | 355.00 | 355.00 | -1.66% | 14,161 |
| Jul 6, 2026 | 349.20 | 361.00 | 342.65 | 361.00 | 361.00 | 3.05% | 22,081 |
| Jul 3, 2026 | 348.55 | 350.80 | 348.25 | 350.30 | 350.30 | 0.62% | 7,337 |
| Jul 2, 2026 | 370.45 | 383.00 | 344.95 | 348.15 | 348.15 | -8.18% | 51,226 |
| Jul 1, 2026 | 367.00 | 380.10 | 366.00 | 379.15 | 379.15 | 3.99% | 28,791 |
| Jun 30, 2026 | 359.80 | 364.85 | 354.30 | 364.60 | 364.60 | 4.34% | 21,201 |
| Jun 29, 2026 | 335.55 | 349.45 | 332.95 | 349.45 | 349.45 | 3.01% | 21,229 |
| Jun 26, 2026 | 325.25 | 339.25 | 322.90 | 339.25 | 339.25 | 2.74% | 20,293 |
| Jun 25, 2026 | 331.95 | 334.10 | 327.20 | 330.20 | 330.20 | -1.84% | 20,238 |
| Jun 24, 2026 | 337.65 | 339.20 | 334.50 | 336.40 | 336.40 | -0.36% | 16,758 |
| Jun 23, 2026 | 347.30 | 348.10 | 336.85 | 337.60 | 337.60 | -5.70% | 40,384 |
| Jun 22, 2026 | 344.35 | 361.60 | 343.50 | 358.00 | 358.00 | 3.59% | 23,441 |
| Jun 19, 2026 | 348.45 | 348.65 | 345.60 | 345.60 | 345.60 | 1.98% | 11,316 |
| Jun 18, 2026 | 346.00 | 348.80 | 335.60 | 338.90 | 338.90 | -1.55% | 17,970 |
| Jun 17, 2026 | 347.50 | 349.20 | 343.15 | 344.25 | 344.25 | -1.83% | 14,908 |
| Jun 16, 2026 | 349.50 | 355.00 | 345.80 | 350.65 | 350.65 | -0.79% | 21,659 |
| Jun 15, 2026 | 354.75 | 358.00 | 351.00 | 353.45 | 353.45 | 2.64% | 21,679 |
| Jun 12, 2026 | 343.10 | 349.20 | 339.15 | 344.35 | 344.35 | 2.81% | 30,161 |
| Jun 11, 2026 | 334.45 | 338.55 | 330.85 | 334.95 | 334.95 | 0.37% | 32,887 |
| Jun 10, 2026 | 340.50 | 343.10 | 332.10 | 333.70 | 333.70 | -2.26% | 26,510 |
| Jun 9, 2026 | 356.25 | 361.40 | 341.05 | 341.40 | 341.40 | -1.53% | 28,225 |
| Jun 8, 2026 | 340.10 | 350.40 | 339.50 | 346.70 | 346.70 | -0.56% | 25,687 |
| Jun 5, 2026 | 358.25 | 366.50 | 348.10 | 348.65 | 348.65 | -3.37% | 22,182 |
| Jun 4, 2026 | 363.00 | 366.30 | 359.65 | 360.80 | 360.80 | -2.04% | 19,075 |
| Jun 3, 2026 | 362.15 | 373.35 | 358.85 | 368.30 | 368.30 | 1.74% | 21,350 |
| Jun 2, 2026 | 357.65 | 363.70 | 355.45 | 362.00 | 362.00 | -0.71% | 15,231 |
| Jun 1, 2026 | 370.15 | 370.60 | 361.25 | 364.60 | 364.60 | -1.92% | 19,122 |
| May 29, 2026 | 378.65 | 378.95 | 367.85 | 371.75 | 371.75 | -1.89% | 13,044 |
| May 28, 2026 | 373.40 | 380.65 | 372.90 | 378.90 | 378.90 | 0.07% | 20,854 |
| May 27, 2026 | 372.35 | 382.85 | 372.35 | 378.65 | 378.65 | 1.66% | 27,813 |
| May 26, 2026 | 368.35 | 374.15 | 366.75 | 372.45 | 372.45 | 0.40% | 21,224 |
| May 25, 2026 | 371.50 | 373.50 | 370.95 | 370.95 | 370.95 | 0.80% | 8,185 |