Tesla, Inc. (FRA:TL01)
Germany · Delayed Price · Currency is EUR 22.40
-0.30 (-1.32%)
At close: Jun 5, 2026
FRA:TL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Jun 4, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Jun 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Jun 2, 2026 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | -1.28% | 88 |
| Jun 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | 20 |
| May 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | 20 |
| May 28, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| May 27, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 2.56% | 50 |
| May 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| May 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 25 |
| May 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.26% | - |
| May 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 19, 2026 | 22.80 | 22.80 | 22.10 | 22.10 | 22.10 | -7.92% | - |
| May 18, 2026 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | 2.13% | 50 |
| May 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| May 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.00% | - |
| May 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.32% | - |
| May 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.55% | - |
| May 11, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 5.38% | 121 |
| May 8, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.24% | - |
| May 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| May 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| May 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 4.93% | - |
| Apr 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Apr 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Apr 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Apr 24, 2026 | 20.30 | 21.00 | 20.30 | 21.00 | 21.00 | 5.26% | 100 |
| Apr 23, 2026 | 21.40 | 21.40 | 19.95 | 19.95 | 19.95 | -5.00% | - |
| Apr 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Apr 21, 2026 | 21.80 | 21.80 | 20.70 | 20.70 | 20.70 | -5.05% | 436 |
| Apr 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| Apr 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Apr 16, 2026 | 21.20 | 21.80 | 21.20 | 21.70 | 21.70 | 9.05% | 32 |
| Apr 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Apr 14, 2026 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | 5.04% | 500 |
| Apr 13, 2026 | 19.10 | 19.10 | 18.85 | 18.85 | 18.85 | -1.31% | 87 |
| Apr 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Apr 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Apr 8, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -3.50% | 100 |
| Apr 7, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -4.31% | 50 |
| Apr 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.45% | - |
| Apr 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Mar 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | - |
| Mar 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Mar 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.33% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |