Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 289.85
+2.25 (0.78%)
Last updated: Sep 4, 2025, 1:44 PM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 283.70 | 293.00 | 282.30 | 287.60 | - | 1.81% | 1,434 |
| Sep 2, 2025 | 285.70 | 285.70 | 280.60 | 282.50 | - | -0.93% | 863 |
| Sep 1, 2025 | 285.05 | 288.05 | 284.90 | 285.15 | - | 0.19% | 1,160 |
| Aug 29, 2025 | 294.00 | 298.20 | 284.60 | 284.60 | - | -4.14% | 1,373 |
| Aug 28, 2025 | 297.15 | 302.95 | 292.35 | 296.90 | - | -1.03% | 657 |
| Aug 27, 2025 | 302.20 | 306.00 | 300.00 | 300.00 | - | -0.74% | 2,578 |
| Aug 26, 2025 | 296.05 | 302.25 | 294.85 | 302.25 | - | 0.88% | 875 |
| Aug 25, 2025 | 292.00 | 300.05 | 286.80 | 299.60 | - | 4.21% | 2,949 |
| Aug 22, 2025 | 275.15 | 287.50 | 275.15 | 287.50 | - | 3.81% | 2,378 |
| Aug 21, 2025 | 277.00 | 278.70 | 274.45 | 276.95 | - | -0.38% | 1,845 |
| Aug 20, 2025 | 281.30 | 283.05 | 269.95 | 278.00 | - | -1.84% | 1,417 |
| Aug 19, 2025 | 286.30 | 290.00 | 282.00 | 283.20 | - | -1.67% | 1,238 |
| Aug 18, 2025 | 283.90 | 288.00 | 280.05 | 288.00 | - | 2.29% | 3,058 |
| Aug 15, 2025 | 287.75 | 289.10 | 280.00 | 281.55 | - | -1.62% | 1,799 |
| Aug 14, 2025 | 289.45 | 292.25 | 284.00 | 286.20 | - | -1.94% | 1,266 |
| Aug 13, 2025 | 291.05 | 297.55 | 289.25 | 291.85 | - | 0.29% | 1,706 |
| Aug 12, 2025 | 291.60 | 296.00 | 286.30 | 291.00 | - | -0.63% | 3,950 |
| Aug 11, 2025 | 286.50 | 298.40 | 284.00 | 292.85 | - | 3.41% | 3,527 |
| Aug 8, 2025 | 273.40 | 286.70 | 273.40 | 283.20 | - | 3.53% | 2,474 |
| Aug 7, 2025 | 275.55 | 276.60 | 272.95 | 273.55 | - | 0.27% | 765 |
| Aug 6, 2025 | 265.05 | 274.15 | 264.65 | 272.80 | - | 1.91% | 966 |
| Aug 5, 2025 | 267.55 | 270.00 | 264.35 | 267.70 | - | -0.28% | 1,557 |
| Aug 4, 2025 | 261.65 | 268.45 | 261.45 | 268.45 | - | 2.46% | 1,767 |
| 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 |