Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 313.20
+2.20 (0.71%)
At close: Sep 15, 2026
FRA:TL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 311.95 | 315.00 | 309.70 | 311.00 | 311.00 | -1.03% | 720 |
| Sep 11, 2026 | 313.15 | 315.30 | 313.00 | 314.25 | 314.25 | 0.53% | 472 |
| Sep 10, 2026 | 317.10 | 317.10 | 310.20 | 312.60 | 312.60 | -1.17% | 556 |
| Sep 9, 2026 | 315.60 | 320.90 | 311.20 | 316.30 | 316.30 | 0.38% | 252 |
| Sep 8, 2026 | 305.85 | 317.45 | 303.55 | 315.10 | 315.10 | 2.49% | 1,272 |
| Sep 7, 2026 | 305.50 | 307.45 | 302.70 | 307.45 | 307.45 | 0.70% | 1,373 |
| Sep 4, 2026 | 317.10 | 319.75 | 302.60 | 305.30 | 305.30 | -5.71% | 1,067 |
| Sep 3, 2026 | 309.60 | 330.00 | 308.25 | 323.80 | 323.80 | 6.23% | 1,297 |
| Sep 2, 2026 | 307.70 | 308.90 | 303.85 | 304.80 | 304.80 | -0.88% | 84 |
| Sep 1, 2026 | 316.25 | 316.25 | 307.00 | 307.50 | 307.50 | -2.95% | 579 |
| Aug 31, 2026 | 301.00 | 317.10 | 298.35 | 316.85 | 316.85 | 5.27% | 703 |
| Aug 28, 2026 | 303.80 | 307.35 | 301.00 | 301.00 | 301.00 | -0.86% | 791 |
| Aug 27, 2026 | 297.35 | 303.60 | 297.15 | 303.60 | 303.60 | 2.08% | 383 |
| Aug 26, 2026 | 299.80 | 300.15 | 295.50 | 297.40 | 297.40 | -1.80% | 66 |
| Aug 25, 2026 | 302.00 | 303.10 | 300.25 | 302.85 | 302.85 | 1.32% | 772 |
| Aug 24, 2026 | 309.05 | 310.70 | 298.90 | 298.90 | 298.90 | -4.04% | 1,539 |
| Aug 21, 2026 | 296.35 | 312.40 | 296.35 | 311.50 | 311.50 | 6.28% | 1,056 |
| Aug 20, 2026 | 301.35 | 302.10 | 290.55 | 293.10 | 293.10 | -2.19% | 421 |
| Aug 19, 2026 | 287.60 | 299.65 | 287.60 | 299.65 | 299.65 | 2.62% | 603 |
| Aug 18, 2026 | 290.00 | 292.00 | 288.55 | 292.00 | 292.00 | -0.58% | 182 |
| Aug 17, 2026 | 295.50 | 297.00 | 292.55 | 293.70 | 293.70 | -0.47% | 143 |
| Aug 14, 2026 | 294.50 | 301.85 | 292.30 | 295.10 | 295.10 | 0.03% | 453 |
| Aug 13, 2026 | 284.45 | 295.00 | 283.60 | 295.00 | 295.00 | 4.80% | 889 |
| Aug 12, 2026 | 288.45 | 289.60 | 280.60 | 281.50 | 281.50 | -2.29% | 220 |
| Aug 11, 2026 | 287.25 | 290.00 | 285.95 | 288.10 | 288.10 | 1.00% | 593 |
| Aug 10, 2026 | 285.75 | 287.80 | 284.10 | 285.25 | 285.25 | 0.30% | 860 |
| Aug 7, 2026 | 278.00 | 288.00 | 278.00 | 284.40 | 284.40 | 2.60% | 505 |
| Aug 6, 2026 | 278.65 | 279.75 | 276.60 | 277.20 | 277.20 | -0.07% | 844 |
| Aug 5, 2026 | 284.75 | 284.75 | 277.40 | 277.40 | 277.40 | -2.53% | 1,090 |
| 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 |