Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 363.50
+1.55 (0.43%)
At close: Jun 3, 2026
FRA:TL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 361.75 | 373.75 | 360.00 | 366.00 | - | 1.12% | 26 |
| Jun 2, 2026 | 356.40 | 363.85 | 355.60 | 361.95 | 361.95 | 1.10% | 600 |
| Jun 1, 2026 | 369.70 | 370.65 | 358.00 | 358.00 | 358.00 | -3.93% | 1,130 |
| May 29, 2026 | 377.90 | 378.95 | 367.85 | 372.65 | 372.65 | -1.92% | 585 |
| May 28, 2026 | 372.45 | 379.95 | 372.45 | 379.95 | 379.95 | 0.48% | 634 |
| May 27, 2026 | 373.20 | 382.10 | 372.35 | 378.15 | 378.15 | 2.30% | 1,767 |
| May 26, 2026 | 368.95 | 373.00 | 366.55 | 369.65 | 369.65 | -0.51% | 864 |
| May 25, 2026 | 373.05 | 373.15 | 371.05 | 371.55 | 371.55 | 1.38% | 295 |
| May 22, 2026 | 360.60 | 369.85 | 359.60 | 366.50 | 366.50 | 1.68% | 307 |
| May 21, 2026 | 363.80 | 366.95 | 356.95 | 360.45 | 360.45 | 1.11% | 677 |
| May 20, 2026 | 348.50 | 356.50 | 348.50 | 356.50 | 356.50 | 2.75% | 606 |
| May 19, 2026 | 347.95 | 350.45 | 341.00 | 346.95 | 346.95 | -0.49% | 404 |
| May 18, 2026 | 358.00 | 360.45 | 348.65 | 348.65 | 348.65 | -4.48% | 1,092 |
| May 15, 2026 | 371.00 | 374.25 | 364.80 | 365.00 | 365.00 | -4.48% | 588 |
| May 14, 2026 | 382.95 | 386.45 | 379.85 | 382.10 | 382.10 | 0.63% | 647 |
| May 13, 2026 | 371.25 | 385.30 | 370.40 | 379.70 | 379.70 | 2.73% | 1,446 |
| May 12, 2026 | 374.65 | 380.00 | 361.70 | 369.60 | 369.60 | -2.01% | 1,019 |
| May 11, 2026 | 361.95 | 380.05 | 354.55 | 377.20 | 377.20 | 3.48% | 1,448 |
| May 8, 2026 | 350.45 | 365.20 | 350.35 | 364.50 | 364.50 | 4.11% | 2,136 |
| May 7, 2026 | 337.80 | 352.00 | 337.80 | 350.10 | 350.10 | 2.61% | 1,036 |
| May 6, 2026 | 330.70 | 341.20 | 328.75 | 341.20 | 341.20 | 1.61% | 1,701 |
| May 5, 2026 | 335.15 | 340.25 | 332.90 | 335.80 | 335.80 | 0.09% | 443 |
| May 4, 2026 | 334.60 | 336.60 | 331.35 | 335.50 | 335.50 | 2.63% | 1,834 |
| Apr 30, 2026 | 316.35 | 326.90 | 316.35 | 326.90 | 326.90 | 1.92% | 323 |
| Apr 29, 2026 | 321.80 | 323.75 | 317.50 | 320.75 | 320.75 | -0.56% | 560 |
| Apr 28, 2026 | 320.60 | 323.70 | 319.75 | 322.55 | 322.55 | -0.20% | 1,439 |
| Apr 27, 2026 | 321.75 | 323.75 | 312.00 | 323.20 | 323.20 | 0.45% | 792 |
| Apr 24, 2026 | 320.50 | 325.50 | 319.20 | 321.75 | 321.75 | 0.41% | 1,713 |
| Apr 23, 2026 | 326.75 | 328.45 | 315.40 | 320.45 | 320.45 | -3.70% | 1,951 |
| Apr 22, 2026 | 333.05 | 334.40 | 330.90 | 332.75 | 332.75 | 0.85% | 687 |
| Apr 21, 2026 | 334.95 | 335.65 | 329.95 | 329.95 | 329.95 | -0.71% | 694 |
| Apr 20, 2026 | 337.30 | 341.90 | 331.75 | 332.30 | 332.30 | -2.54% | 355 |
| Apr 17, 2026 | 326.95 | 346.10 | 326.95 | 340.95 | 340.95 | 3.46% | 1,072 |
| Apr 16, 2026 | 335.65 | 338.05 | 325.00 | 329.55 | 329.55 | -1.41% | 1,943 |
| Apr 15, 2026 | 310.45 | 334.25 | 309.60 | 334.25 | 334.25 | 8.45% | 1,633 |
| Apr 14, 2026 | 304.65 | 311.50 | 303.00 | 308.20 | 308.20 | 3.16% | 1,126 |
| Apr 13, 2026 | 297.60 | 303.20 | 296.25 | 298.75 | 298.75 | 1.51% | 1,831 |
| Apr 10, 2026 | 296.75 | 296.85 | 293.35 | 294.30 | 294.30 | -0.41% | 445 |
| Apr 9, 2026 | 294.05 | 297.50 | 288.85 | 295.50 | 295.50 | 0.49% | 996 |
| Apr 8, 2026 | 310.10 | 312.45 | 292.15 | 294.05 | 294.05 | -0.51% | 2,176 |
| Apr 7, 2026 | 303.65 | 305.90 | 292.50 | 295.55 | 295.55 | -5.36% | 1,941 |
| Apr 2, 2026 | 323.20 | 324.15 | 312.00 | 312.30 | 312.30 | -5.08% | 642 |
| Apr 1, 2026 | 324.90 | 329.00 | 323.00 | 329.00 | 329.00 | 1.95% | 392 |
| Mar 31, 2026 | 312.95 | 322.70 | 310.90 | 322.70 | 322.70 | 4.77% | 847 |
| Mar 30, 2026 | 312.55 | 318.05 | 308.00 | 308.00 | 308.00 | -1.94% | 472 |
| Mar 27, 2026 | 324.80 | 324.80 | 312.30 | 314.10 | 314.10 | -3.35% | 868 |
| Mar 26, 2026 | 331.95 | 332.05 | 323.00 | 325.00 | 325.00 | -2.78% | 730 |
| Mar 25, 2026 | 333.90 | 340.85 | 333.90 | 334.30 | 334.30 | 0.39% | 776 |
| Mar 24, 2026 | 328.00 | 333.00 | 326.35 | 333.00 | 333.00 | 1.28% | 352 |
| Mar 23, 2026 | 313.40 | 330.95 | 310.10 | 328.80 | 328.80 | 4.00% | 2,709 |