Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 377.35
+16.30 (4.51%)
At close: Sep 24, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 369.00 | 374.00 | 359.05 | 361.05 | 361.05 | -1.81% | 2,629 |
| Sep 22, 2025 | 367.20 | 378.00 | 364.10 | 367.70 | 367.70 | 1.56% | 4,478 |
| Sep 19, 2025 | 355.00 | 363.60 | 351.55 | 362.05 | 362.05 | 1.53% | 2,968 |
| Sep 18, 2025 | 364.80 | 366.45 | 355.15 | 356.60 | 356.60 | -1.08% | 2,604 |
| Sep 17, 2025 | 355.00 | 362.00 | 345.95 | 360.50 | 360.50 | 1.21% | 2,382 |
| Sep 16, 2025 | 354.80 | 357.15 | 348.85 | 356.20 | 356.20 | 2.36% | 2,227 |
| Sep 15, 2025 | 343.00 | 365.50 | 339.30 | 348.00 | 348.00 | 3.05% | 12,338 |
| Sep 12, 2025 | 315.00 | 337.70 | 312.90 | 337.70 | 337.70 | 7.84% | 6,003 |
| Sep 11, 2025 | 298.30 | 313.15 | 297.60 | 313.15 | 313.15 | 4.68% | 2,786 |
| Sep 10, 2025 | 296.00 | 303.50 | 296.00 | 299.15 | 299.15 | 1.03% | 1,372 |
| Sep 9, 2025 | 293.95 | 298.15 | 293.95 | 296.10 | 296.10 | 0.34% | 661 |
| Sep 8, 2025 | 302.70 | 304.00 | 294.00 | 295.10 | 295.10 | -0.97% | 2,407 |
| Sep 5, 2025 | 290.10 | 302.15 | 290.10 | 298.00 | 298.00 | 2.83% | 1,817 |
| Sep 4, 2025 | 288.00 | 291.00 | 286.60 | 289.80 | 289.80 | 0.76% | 3,026 |
| Sep 3, 2025 | 283.70 | 293.00 | 282.30 | 287.60 | 287.60 | 1.81% | 1,434 |
| Sep 2, 2025 | 285.70 | 285.70 | 280.60 | 282.50 | 282.50 | -0.93% | 863 |
| Sep 1, 2025 | 285.05 | 288.05 | 284.90 | 285.15 | 285.15 | 0.19% | 1,160 |
| Aug 29, 2025 | 294.00 | 298.20 | 284.60 | 284.60 | 284.60 | -4.14% | 1,373 |
| Aug 28, 2025 | 297.15 | 302.95 | 292.35 | 296.90 | 296.90 | -1.03% | 657 |
| Aug 27, 2025 | 302.20 | 306.00 | 300.00 | 300.00 | 300.00 | -0.74% | 2,578 |
| Aug 26, 2025 | 296.05 | 302.25 | 294.85 | 302.25 | 302.25 | 0.88% | 875 |
| Aug 25, 2025 | 292.00 | 300.05 | 286.80 | 299.60 | 299.60 | 4.21% | 2,949 |
| Aug 22, 2025 | 275.15 | 287.50 | 275.15 | 287.50 | 287.50 | 3.81% | 2,378 |
| Aug 21, 2025 | 277.00 | 278.70 | 274.45 | 276.95 | 276.95 | -0.38% | 1,845 |
| Aug 20, 2025 | 281.30 | 283.05 | 269.95 | 278.00 | 278.00 | -1.84% | 1,417 |
| Aug 19, 2025 | 286.30 | 290.00 | 282.00 | 283.20 | 283.20 | -1.67% | 1,238 |
| Aug 18, 2025 | 283.90 | 288.00 | 280.05 | 288.00 | 288.00 | 2.29% | 3,058 |
| Aug 15, 2025 | 287.75 | 289.10 | 280.00 | 281.55 | 281.55 | -1.62% | 1,799 |
| Aug 14, 2025 | 289.45 | 292.25 | 284.00 | 286.20 | 286.20 | -1.94% | 1,266 |
| Aug 13, 2025 | 291.05 | 297.55 | 289.25 | 291.85 | 291.85 | 0.29% | 1,706 |
| Aug 12, 2025 | 291.60 | 296.00 | 286.30 | 291.00 | 291.00 | -0.63% | 3,950 |
| Aug 11, 2025 | 286.50 | 298.40 | 284.00 | 292.85 | 292.85 | 3.41% | 3,527 |
| Aug 8, 2025 | 273.40 | 286.70 | 273.40 | 283.20 | 283.20 | 3.53% | 2,474 |
| Aug 7, 2025 | 275.55 | 276.60 | 272.95 | 273.55 | 273.55 | 0.27% | 765 |
| Aug 6, 2025 | 265.05 | 274.15 | 264.65 | 272.80 | 272.80 | 1.91% | 966 |
| Aug 5, 2025 | 267.55 | 270.00 | 264.35 | 267.70 | 267.70 | -0.28% | 1,557 |
| Aug 4, 2025 | 261.65 | 268.45 | 261.45 | 268.45 | 268.45 | 2.46% | 1,767 |
| Aug 1, 2025 | 268.95 | 270.70 | 259.00 | 262.00 | 262.00 | -3.32% | 1,147 |
| Jul 31, 2025 | 279.75 | 280.55 | 267.60 | 271.00 | 271.00 | -2.47% | 2,770 |
| Jul 30, 2025 | 279.00 | 282.80 | 274.05 | 277.85 | 277.85 | -0.25% | 1,476 |
| Jul 29, 2025 | 280.55 | 283.35 | 275.80 | 278.55 | 278.55 | -1.05% | 4,549 |
| Jul 28, 2025 | 272.40 | 283.55 | 271.00 | 281.50 | 281.50 | 4.07% | 4,577 |
| Jul 25, 2025 | 260.30 | 273.30 | 257.25 | 270.50 | 270.50 | 3.62% | 4,449 |
| Jul 24, 2025 | 266.90 | 267.90 | 255.60 | 261.05 | 261.05 | -7.76% | 6,561 |
| Jul 23, 2025 | 284.20 | 285.55 | 281.00 | 283.00 | 283.00 | -0.14% | 3,205 |
| Jul 22, 2025 | 277.90 | 285.20 | 275.00 | 283.40 | 283.40 | 0.59% | 1,055 |
| Jul 21, 2025 | 287.60 | 289.00 | 280.00 | 281.75 | 281.75 | -0.91% | 1,650 |
| Jul 18, 2025 | 275.70 | 284.35 | 274.10 | 284.35 | 284.35 | 3.46% | 1,864 |
| Jul 17, 2025 | 278.30 | 280.00 | 274.85 | 274.85 | 274.85 | -0.88% | 1,574 |
| Jul 16, 2025 | 265.75 | 277.95 | 264.50 | 277.30 | 277.30 | 3.47% | 3,514 |