Tesla, Inc. (ETR:TL0)
Germany · Delayed Price · Currency is EUR 315.25
+0.60 (0.19%)
Sep 11, 2026, 5:35 PM CET
ETR:TL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 308.90 | 328.50 | 308.90 | 328.10 | 328.10 | 7.45% | 37,252 |
| Sep 2, 2026 | 308.90 | 311.15 | 302.05 | 305.35 | 305.35 | -1.67% | 15,395 |
| Sep 1, 2026 | 316.70 | 316.85 | 304.75 | 310.55 | 310.55 | -0.75% | 21,936 |
| Aug 31, 2026 | 301.45 | 315.00 | 297.90 | 312.90 | 312.90 | 3.18% | 30,735 |
| Aug 28, 2026 | 305.25 | 308.00 | 302.50 | 303.25 | 303.25 | 0.21% | 11,909 |
| Aug 27, 2026 | 297.35 | 303.80 | 296.50 | 302.60 | 302.60 | 2.63% | 26,517 |
| Aug 26, 2026 | 300.35 | 301.65 | 293.95 | 294.85 | 294.85 | -2.72% | 24,595 |
| Aug 25, 2026 | 301.70 | 303.45 | 299.50 | 303.10 | 303.10 | -0.79% | 11,704 |
| Aug 24, 2026 | 310.15 | 311.00 | 301.70 | 305.50 | 305.50 | -0.86% | 24,745 |
| Aug 21, 2026 | 297.25 | 311.75 | 297.20 | 308.15 | 308.15 | 4.74% | 43,172 |
| Aug 20, 2026 | 301.10 | 301.20 | 290.70 | 294.20 | 294.20 | -1.24% | 28,821 |
| Aug 19, 2026 | 289.05 | 298.10 | 288.40 | 297.90 | 297.90 | 2.30% | 16,704 |
| Aug 18, 2026 | 291.15 | 293.55 | 286.40 | 291.20 | 291.20 | -0.68% | 24,930 |
| Aug 17, 2026 | 297.30 | 297.30 | 291.45 | 293.20 | 293.20 | 0.83% | 15,140 |
| Aug 14, 2026 | 294.70 | 303.10 | 289.75 | 290.80 | 290.80 | 0.57% | 31,292 |
| Aug 13, 2026 | 284.70 | 290.80 | 281.70 | 289.15 | 289.15 | 2.99% | 13,836 |
| Aug 12, 2026 | 288.55 | 290.20 | 280.60 | 280.75 | 280.75 | -2.60% | 14,325 |
| Aug 11, 2026 | 286.80 | 291.00 | 285.90 | 288.25 | 288.25 | 1.26% | 19,019 |
| Aug 10, 2026 | 286.70 | 287.65 | 282.45 | 284.65 | 284.65 | -0.99% | 17,868 |
| Aug 7, 2026 | 278.75 | 288.30 | 278.00 | 287.50 | 287.50 | 3.23% | 16,003 |
| Aug 6, 2026 | 278.50 | 280.20 | 273.70 | 278.50 | 278.50 | -0.29% | 14,437 |
| Aug 5, 2026 | 284.65 | 284.70 | 277.80 | 279.30 | 279.30 | -0.57% | 24,590 |
| Aug 4, 2026 | 282.95 | 283.60 | 278.40 | 280.90 | 280.90 | -0.11% | 38,175 |
| Aug 3, 2026 | 272.70 | 281.70 | 268.70 | 281.20 | 281.20 | 5.65% | 29,919 |
| 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 |