Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 263.90
-7.10 (-2.62%)
Last updated: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 268.95 | 270.70 | 259.00 | 262.00 | - | -3.32% | 1,147 |
| Jul 31, 2025 | 279.75 | 280.55 | 267.60 | 271.00 | - | -2.47% | 2,770 |
| Jul 30, 2025 | 279.00 | 282.80 | 274.05 | 277.85 | - | -0.25% | 1,476 |
| Jul 29, 2025 | 280.55 | 283.35 | 275.80 | 278.55 | - | -1.05% | 4,549 |
| Jul 28, 2025 | 272.40 | 283.55 | 271.00 | 281.50 | - | 4.07% | 4,577 |
| Jul 25, 2025 | 260.30 | 273.30 | 257.25 | 270.50 | - | 3.62% | 4,449 |
| Jul 24, 2025 | 266.90 | 267.90 | 255.60 | 261.05 | - | -7.76% | 6,561 |
| Jul 23, 2025 | 284.20 | 285.55 | 281.00 | 283.00 | - | -0.14% | 3,205 |
| Jul 22, 2025 | 277.90 | 285.20 | 275.00 | 283.40 | - | 0.59% | 1,055 |
| Jul 21, 2025 | 287.60 | 289.00 | 280.00 | 281.75 | - | -0.91% | 1,650 |
| Jul 18, 2025 | 275.70 | 284.35 | 274.10 | 284.35 | - | 3.46% | 1,864 |
| Jul 17, 2025 | 278.30 | 280.00 | 274.85 | 274.85 | - | -0.88% | 1,574 |
| Jul 16, 2025 | 265.75 | 277.95 | 264.50 | 277.30 | - | 3.47% | 3,514 |
| Jul 15, 2025 | 271.00 | 274.00 | 268.00 | 268.00 | - | -1.29% | 1,257 |
| Jul 14, 2025 | 270.10 | 272.00 | 267.30 | 271.50 | - | 1.02% | 3,182 |
| Jul 11, 2025 | 265.10 | 268.75 | 261.80 | 268.75 | - | 1.80% | 898 |
| Jul 10, 2025 | 253.70 | 264.55 | 252.15 | 264.00 | - | 4.39% | 2,914 |
| Jul 9, 2025 | 254.25 | 256.10 | 251.25 | 252.90 | - | 0.36% | 1,848 |
| Jul 8, 2025 | 252.80 | 259.25 | 251.35 | 252.00 | - | 0.16% | 2,725 |
| Jul 7, 2025 | 253.25 | 253.90 | 245.95 | 251.60 | - | -3.97% | 6,998 |
| Jul 4, 2025 | 265.20 | 266.50 | 260.95 | 262.00 | - | -1.71% | 941 |
| Jul 3, 2025 | 269.95 | 271.65 | 266.55 | 266.55 | - | -0.17% | 1,793 |
| Jul 2, 2025 | 259.20 | 272.35 | 255.40 | 267.00 | - | 3.91% | 4,479 |
| Jul 1, 2025 | 253.10 | 259.60 | 248.20 | 256.95 | - | -4.59% | 9,394 |
| Jun 30, 2025 | 276.65 | 277.90 | 269.30 | 269.30 | - | -2.11% | 1,630 |
| Jun 27, 2025 | 280.50 | 280.50 | 272.00 | 275.10 | - | -1.63% | 844 |
| Jun 26, 2025 | 281.05 | 281.05 | 275.05 | 279.65 | - | -0.60% | 2,559 |
| Jun 25, 2025 | 293.00 | 297.65 | 277.00 | 281.35 | - | -4.66% | 2,801 |
| Jun 24, 2025 | 307.30 | 309.85 | 293.50 | 295.10 | - | -2.07% | 5,822 |
| Jun 23, 2025 | 282.85 | 309.00 | 281.05 | 301.35 | - | 7.64% | 9,030 |
| Jun 20, 2025 | 281.00 | 288.20 | 276.40 | 279.95 | - | 1.27% | 1,078 |
| Jun 19, 2025 | 278.75 | 278.75 | 276.00 | 276.45 | - | -1.99% | 302 |
| Jun 18, 2025 | 274.00 | 285.25 | 274.00 | 282.05 | - | 2.32% | 1,646 |
| Jun 17, 2025 | 282.60 | 283.70 | 275.00 | 275.65 | - | -2.99% | 1,652 |
| Jun 16, 2025 | 284.95 | 287.35 | 283.65 | 284.15 | - | 1.27% | 2,631 |
| Jun 13, 2025 | 269.25 | 287.70 | 268.65 | 280.60 | - | 1.59% | 6,171 |
| Jun 12, 2025 | 280.75 | 284.20 | 274.30 | 276.20 | - | -3.00% | 3,214 |
| Jun 11, 2025 | 285.70 | 293.50 | 281.40 | 284.75 | - | -0.11% | 5,556 |
| Jun 10, 2025 | 274.70 | 285.05 | 272.40 | 285.05 | - | 8.80% | 8,439 |
| Jun 9, 2025 | 257.80 | 262.00 | 249.35 | 262.00 | - | 0.77% | 9,824 |
| Jun 6, 2025 | 263.35 | 267.50 | 255.45 | 260.00 | - | 4.27% | 15,895 |
| Jun 5, 2025 | 286.30 | 289.00 | 240.00 | 249.35 | - | -14.43% | 8,084 |
| Jun 4, 2025 | 301.65 | 306.20 | 288.05 | 291.40 | - | -4.14% | 3,463 |
| Jun 3, 2025 | 299.65 | 311.25 | 296.00 | 304.00 | - | 1.54% | 1,629 |
| Jun 2, 2025 | 300.00 | 304.45 | 293.80 | 299.40 | - | -1.82% | 1,520 |
| May 30, 2025 | 316.00 | 320.05 | 304.00 | 304.95 | - | -3.80% | 2,736 |
| May 29, 2025 | 327.10 | 329.25 | 317.00 | 317.00 | - | -0.19% | 1,744 |
| May 28, 2025 | 322.10 | 324.75 | 317.60 | 317.60 | - | -0.75% | 4,715 |
| May 27, 2025 | 304.95 | 321.00 | 302.85 | 320.00 | - | 6.38% | 5,917 |
| May 26, 2025 | 302.75 | 304.65 | 299.45 | 300.80 | - | -0.03% | 2,318 |