Tesla Inc. (TL0.DE)
249.10
-0.45 (-0.18%)
At close: Mar 06, 2025, 5:29 PM
TL0.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 261.25 | 262.85 | 248.85 | 249.55 | -2.15 | -0.85% | 119,864 |
| Mar 4, 2025 | 267.05 | 271.80 | 249.10 | 251.70 | -33.50 | -11.75% | 172,629 |
| Mar 3, 2025 | 285.95 | 291.00 | 278.65 | 285.20 | 7.60 | 2.74% | 128,140 |
| Feb 28, 2025 | 266.40 | 281.20 | 263.00 | 277.60 | -0.15 | -0.05% | 114,860 |
| Feb 27, 2025 | 276.85 | 285.00 | 269.90 | 277.75 | -7.10 | -2.49% | 108,783 |
| Feb 26, 2025 | 291.20 | 295.45 | 280.60 | 284.85 | -0.70 | -0.25% | 121,625 |
| Feb 25, 2025 | 312.40 | 318.65 | 285.55 | 285.55 | -33.65 | -10.54% | 141,135 |
| Feb 24, 2025 | 321.60 | 331.05 | 310.50 | 319.20 | -11.00 | -3.33% | 122,929 |
| Feb 21, 2025 | 336.80 | 340.65 | 329.85 | 330.20 | -8.30 | -2.45% | 32,318 |
| Feb 20, 2025 | 344.90 | 348.65 | 333.50 | 338.50 | -6.80 | -1.97% | 53,376 |
| Feb 19, 2025 | 338.65 | 351.95 | 337.45 | 345.30 | 4.70 | 1.38% | 38,712 |
| Feb 18, 2025 | 339.05 | 345.70 | 337.50 | 340.60 | 7.45 | 2.24% | 63,809 |
| Feb 17, 2025 | 336.30 | 338.20 | 330.35 | 333.15 | -2.05 | -0.61% | 65,848 |
| Feb 14, 2025 | 345.70 | 347.05 | 330.85 | 335.20 | -1.60 | -0.48% | 77,671 |
| Feb 13, 2025 | 326.50 | 343.85 | 325.00 | 336.80 | 10.30 | 3.15% | 109,480 |
| Feb 12, 2025 | 314.85 | 328.80 | 308.75 | 326.50 | 0.70 | 0.21% | 195,218 |
| Feb 11, 2025 | 337.70 | 339.90 | 324.60 | 325.80 | -23.35 | -6.69% | 118,934 |
| Feb 10, 2025 | 344.90 | 351.70 | 340.40 | 349.15 | -7.90 | -2.21% | 103,367 |
| Feb 7, 2025 | 356.40 | 366.30 | 353.55 | 357.05 | 3.75 | 1.06% | 73,560 |
| Feb 6, 2025 | 362.95 | 365.00 | 350.65 | 353.30 | -12.95 | -3.54% | 90,695 |
| Feb 5, 2025 | 373.05 | 374.25 | 364.85 | 366.25 | -3.90 | -1.05% | 44,465 |
| Feb 4, 2025 | 372.50 | 376.00 | 366.85 | 370.15 | -3.40 | -0.91% | 59,649 |
| Feb 3, 2025 | 381.00 | 387.80 | 365.60 | 373.55 | -27.10 | -6.76% | 86,932 |
| Jan 31, 2025 | 386.70 | 403.15 | 383.20 | 400.65 | 19.15 | 5.02% | 83,367 |
| Jan 30, 2025 | 387.50 | 395.00 | 368.50 | 381.50 | 7.50 | 2.01% | 101,425 |
| Jan 29, 2025 | 382.30 | 383.20 | 373.70 | 374.00 | 1.40 | 0.38% | 37,623 |
| Jan 28, 2025 | 381.75 | 384.25 | 370.80 | 372.60 | -7.50 | -1.97% | 47,131 |
| Jan 27, 2025 | 375.40 | 387.35 | 360.90 | 380.10 | -13.30 | -3.38% | 141,369 |
| Jan 24, 2025 | 393.30 | 399.00 | 392.00 | 393.40 | -4.35 | -1.09% | 63,979 |
| Jan 23, 2025 | 397.80 | 404.10 | 394.35 | 397.75 | -7.30 | -1.80% | 69,383 |
| Jan 22, 2025 | 403.80 | 410.55 | 398.70 | 405.05 | 5.05 | 1.26% | 84,619 |
| Jan 21, 2025 | 415.55 | 421.75 | 391.35 | 400.00 | -21.00 | -4.99% | 109,121 |
| Jan 20, 2025 | 420.35 | 423.00 | 415.90 | 421.00 | 0.40 | 0.10% | 88,083 |
| Jan 17, 2025 | 402.20 | 421.85 | 402.20 | 420.60 | 19.10 | 4.76% | 62,790 |
| Jan 16, 2025 | 415.95 | 416.30 | 401.35 | 401.50 | -2.85 | -0.70% | 57,853 |
| Jan 15, 2025 | 384.75 | 405.50 | 383.80 | 404.35 | 7.00 | 1.76% | 78,101 |
| Jan 14, 2025 | 401.45 | 411.00 | 393.00 | 397.35 | 16.40 | 4.31% | 103,411 |
| Jan 13, 2025 | 379.70 | 386.45 | 372.45 | 380.95 | 1.20 | 0.32% | 72,270 |
| Jan 10, 2025 | 384.00 | 388.60 | 375.00 | 379.75 | -0.45 | -0.12% | 59,964 |
| Jan 9, 2025 | 383.15 | 383.15 | 380.05 | 380.20 | -2.95 | -0.77% | 21,990 |
| Jan 8, 2025 | 380.25 | 390.15 | 376.10 | 383.15 | 0.60 | 0.16% | 62,653 |
| Jan 7, 2025 | 393.10 | 398.10 | 378.00 | 382.55 | -12.75 | -3.23% | 94,570 |
| Jan 6, 2025 | 401.00 | 411.00 | 392.95 | 395.30 | 11.50 | 3.00% | 93,054 |
| Jan 3, 2025 | 372.55 | 385.00 | 367.05 | 383.80 | 11.10 | 2.98% | 87,220 |
| Jan 2, 2025 | 391.50 | 398.45 | 362.90 | 372.70 | -32.60 | -8.04% | 186,315 |
| Dec 30, 2024 | 410.40 | 412.00 | 404.50 | 405.30 | -14.85 | -3.53% | 37,973 |
| Dec 27, 2024 | 432.15 | 433.55 | 409.45 | 420.15 | 5.70 | 1.38% | 74,086 |
| Dec 23, 2024 | 413.95 | 419.15 | 400.60 | 414.45 | -9.80 | -2.31% | 145,020 |
| Dec 20, 2024 | 412.80 | 427.00 | 394.65 | 424.25 | 2.55 | 0.60% | 280,268 |
| Dec 19, 2024 | 429.50 | 439.20 | 419.00 | 421.70 | -39.40 | -8.54% | 266,784 |