Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 280.40
-4.20 (-1.48%)
Last updated: Aug 5, 2026, 6:42 PM CET
FRA:TL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 284.75 | 284.75 | 280.35 | 281.60 | - | -1.05% | 15 |
| Aug 4, 2026 | 281.55 | 285.95 | 279.95 | 284.60 | 284.60 | 1.73% | 1,050 |
| Aug 3, 2026 | 274.35 | 281.65 | 270.00 | 279.75 | 279.75 | 3.53% | 1,928 |
| Jul 31, 2026 | 274.45 | 275.90 | 265.00 | 270.20 | 270.20 | 0.92% | 1,746 |
| Jul 30, 2026 | 260.15 | 267.75 | 260.15 | 267.75 | 267.75 | 2.98% | 1,338 |
| Jul 29, 2026 | 268.15 | 271.15 | 260.00 | 260.00 | 260.00 | -3.35% | 2,863 |
| Jul 28, 2026 | 266.50 | 272.00 | 265.50 | 269.00 | 269.00 | -0.65% | 1,191 |
| Jul 27, 2026 | 276.05 | 279.20 | 269.00 | 270.75 | 270.75 | -0.39% | 2,487 |
| Jul 24, 2026 | 284.50 | 286.00 | 270.00 | 271.80 | 271.80 | -3.79% | 3,462 |
| Jul 23, 2026 | 313.55 | 314.00 | 277.95 | 282.50 | 282.50 | -14.13% | 4,537 |
| Jul 22, 2026 | 330.95 | 332.35 | 329.00 | 329.00 | 329.00 | -0.83% | 380 |
| Jul 21, 2026 | 327.50 | 334.35 | 326.20 | 331.75 | 331.75 | 2.12% | 330 |
| Jul 20, 2026 | 333.40 | 337.60 | 324.00 | 324.85 | 324.85 | -2.74% | 1,059 |
| Jul 17, 2026 | 336.50 | 337.70 | 331.00 | 334.00 | 334.00 | -1.75% | 290 |
| Jul 16, 2026 | 344.35 | 344.35 | 336.60 | 339.95 | 339.95 | -2.00% | 656 |
| Jul 15, 2026 | 347.10 | 348.65 | 341.75 | 346.90 | 346.90 | 0.03% | 299 |
| Jul 14, 2026 | 347.65 | 348.00 | 345.80 | 346.80 | 346.80 | 0.52% | 2,039 |
| Jul 13, 2026 | 352.75 | 354.80 | 345.00 | 345.00 | 345.00 | -3.86% | 336 |
| Jul 10, 2026 | 354.00 | 360.20 | 352.25 | 358.85 | 358.85 | 1.06% | 571 |
| Jul 9, 2026 | 346.65 | 355.30 | 344.60 | 355.10 | 355.10 | 3.32% | 405 |
| Jul 8, 2026 | 351.15 | 351.40 | 343.10 | 343.70 | 343.70 | -3.51% | 407 |
| Jul 7, 2026 | 362.30 | 365.95 | 355.50 | 356.20 | 356.20 | -2.41% | 640 |
| Jul 6, 2026 | 349.05 | 365.10 | 347.70 | 365.00 | 365.00 | 3.99% | 1,035 |
| Jul 3, 2026 | 347.95 | 351.00 | 347.95 | 351.00 | 351.00 | 2.74% | 583 |
| Jul 2, 2026 | 371.05 | 376.15 | 341.65 | 341.65 | 341.65 | -8.69% | 967 |
| Jul 1, 2026 | 364.50 | 378.20 | 364.45 | 374.15 | 374.15 | 1.19% | 682 |
| Jun 30, 2026 | 360.95 | 371.15 | 355.05 | 369.75 | 369.75 | 2.68% | 1,073 |
| Jun 29, 2026 | 336.40 | 361.00 | 335.05 | 360.10 | 360.10 | 6.79% | 1,777 |
| Jun 26, 2026 | 324.00 | 339.10 | 324.00 | 337.20 | 337.20 | 2.49% | 2,085 |
| Jun 25, 2026 | 329.65 | 333.55 | 329.00 | 329.00 | 329.00 | -0.71% | 829 |
| Jun 24, 2026 | 336.65 | 338.50 | 328.85 | 331.35 | 331.35 | -0.69% | 573 |
| Jun 23, 2026 | 349.10 | 349.10 | 333.65 | 333.65 | 333.65 | -5.95% | 637 |
| Jun 22, 2026 | 344.95 | 359.20 | 343.75 | 354.75 | 354.75 | 2.47% | 673 |
| Jun 19, 2026 | 347.95 | 348.50 | 345.95 | 346.20 | 346.20 | 0.23% | 476 |
| Jun 18, 2026 | 344.65 | 347.30 | 337.15 | 345.40 | 345.40 | 0.42% | 1,459 |
| Jun 17, 2026 | 346.75 | 348.95 | 343.95 | 343.95 | 343.95 | -1.57% | 241 |
| Jun 16, 2026 | 349.30 | 354.00 | 346.70 | 349.45 | 349.45 | -1.26% | 598 |
| Jun 15, 2026 | 355.05 | 356.15 | 351.05 | 353.90 | 353.90 | 1.10% | 431 |
| Jun 12, 2026 | 342.60 | 350.05 | 339.80 | 350.05 | 350.05 | 1.60% | 1,581 |
| Jun 11, 2026 | 332.70 | 344.55 | 331.20 | 344.55 | 344.55 | 4.02% | 579 |
| Jun 10, 2026 | 339.95 | 343.00 | 330.00 | 331.25 | 331.25 | -3.28% | 591 |
| Jun 9, 2026 | 354.90 | 358.95 | 334.70 | 342.50 | 342.50 | -3.59% | 713 |
| Jun 8, 2026 | 340.35 | 355.65 | 339.80 | 355.25 | 355.25 | 4.03% | 1,239 |
| Jun 5, 2026 | 358.20 | 363.00 | 339.45 | 341.50 | 341.50 | -5.73% | 1,926 |
| Jun 4, 2026 | 363.00 | 363.40 | 360.40 | 362.25 | 362.25 | -0.34% | 203 |
| Jun 3, 2026 | 361.75 | 373.75 | 360.00 | 363.50 | 363.50 | 0.43% | 663 |
| 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 |