Tesla

TSLA
🏛️ germany →
375.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 115.40 116.10 111.80 112.24 0.0M
2022-12-29 107.22 115.62 107.22 114.18 0.0M
2022-12-28 100.52 108.44 98.21 104.82 0.0M
2022-12-27 116.98 116.98 102.84 103.12 0.0M
2022-12-23 120.40 121.98 114.20 117.00 0.0M
2022-12-22 130.88 131.16 115.86 118.46 0.0M
2022-12-21 131.90 133.26 128.96 130.20 0.0M
2022-12-20 141.48 142.34 129.96 129.96 0.0M
2022-12-19 142.04 150.40 137.92 140.76 0.0M
2022-12-16 150.30 150.30 141.50 142.00 0.0M
2022-12-15 146.18 150.00 142.18 148.70 0.0M
2022-12-14 150.70 152.06 146.12 146.60 0.0M
2022-12-13 158.62 168.58 147.84 152.58 0.0M
2022-12-12 170.98 170.98 159.64 159.64 0.0M
2022-12-09 164.26 172.94 163.54 171.30 0.0M
2022-12-08 165.10 167.24 160.96 165.04 0.0M
2022-12-07 171.22 172.00 164.20 165.08 0.0M
2022-12-06 172.82 175.18 167.52 172.06 0.0M
2022-12-05 183.00 184.02 172.50 173.00 0.0M
2022-12-02 182.84 187.22 182.44 184.00 0.0M
2022-12-01 187.52 188.80 183.00 185.20 0.0M
2022-11-30 175.86 186.52 174.02 186.52 0.0M
2022-11-29 179.38 179.74 173.92 173.92 0.0M
2022-11-28 176.00 181.46 170.38 176.64 0.0M
2022-11-25 178.20 180.70 175.30 175.72 0.0M
2022-11-24 177.48 179.92 177.06 179.00 0.0M
2022-11-23 166.40 176.48 164.82 176.48 0.0M
2022-11-22 163.98 166.32 161.20 164.90 0.0M
2022-11-21 175.00 175.14 163.90 163.96 0.0M
2022-11-18 176.52 178.92 171.02 174.16 0.0M
2022-11-17 181.52 181.54 175.00 175.00 0.0M
2022-11-16 185.76 189.00 178.96 178.96 0.0M
2022-11-15 187.02 192.32 185.24 186.68 0.0M
2022-11-14 188.68 189.00 181.50 185.80 0.0M
2022-11-11 189.50 189.86 177.74 189.24 0.0M
2022-11-10 175.00 189.70 174.90 185.00 0.0M
2022-11-09 190.00 195.00 177.44 177.66 0.0M
2022-11-08 198.50 199.06 186.14 190.00 0.0M
2022-11-07 208.50 210.75 196.90 196.90 0.0M
2022-11-04 222.00 225.00 205.00 208.55 0.0M
2022-11-03 220.15 225.20 217.05 220.65 0.0M
2022-11-02 229.45 231.65 220.00 220.00 0.0M
2022-11-01 232.45 238.05 230.00 230.00 0.0M
2022-10-31 230.45 231.15 225.00 230.80 0.0M
2022-10-28 225.00 228.20 219.30 228.20 0.0M
2022-10-27 223.20 232.70 223.20 226.05 0.0M
2022-10-26 218.95 228.70 218.45 222.00 0.0M
2022-10-25 212.55 225.00 210.10 223.45 0.0M
2022-10-24 218.00 218.65 201.85 214.45 0.0M
2022-10-21 210.50 217.25 209.25 216.45 0.0M
2022-10-20 212.90 219.25 207.40 212.70 0.0M
2022-10-19 228.00 228.50 222.80 227.15 0.0M
2022-10-18 230.10 232.85 221.50 224.40 0.0M
2022-10-17 214.70 224.75 213.25 222.90 0.0M
2022-10-14 227.75 231.15 209.95 210.90 0.0M
2022-10-13 225.95 227.10 214.00 226.00 0.0M
2022-10-12 224.15 226.00 218.90 223.70 0.0M
2022-10-11 228.55 230.95 221.95 223.00 0.0M
2022-10-10 230.70 233.20 225.00 231.00 0.0M
2022-10-07 243.85 244.95 227.55 228.70 0.0M
2022-10-06 243.55 248.65 240.00 243.80 0.0M
2022-10-05 250.85 250.90 237.05 244.00 0.0M
2022-10-04 251.95 257.20 244.00 249.60 0.0M
2022-10-03 270.65 270.65 247.00 248.50 0.0M
2022-09-30 275.90 280.00 270.00 271.95 0.0M
2022-09-29 293.55 294.15 273.00 273.20 0.0M
2022-09-28 294.55 296.70 288.35 296.00 0.0M
2022-09-27 291.95 299.60 290.35 292.85 0.0M
2022-09-26 283.90 292.45 278.30 290.00 0.0M
2022-09-23 290.00 293.95 282.40 283.50 0.0M
2022-09-22 305.00 308.80 292.70 292.70 0.0M
2022-09-21 306.20 316.00 306.00 306.50 0.0M
2022-09-20 309.00 313.05 306.10 310.65 0.0M
2022-09-19 298.45 309.00 298.45 307.80 0.0M
2022-09-16 298.30 302.00 296.55 302.00 0.0M
2022-09-15 306.00 307.70 300.80 303.40 0.0M
2022-09-14 293.45 305.40 289.55 300.55 0.0M
2022-09-13 300.00 301.75 290.10 293.95 0.0M
2022-09-12 299.95 301.15 295.25 301.00 0.0M
2022-09-09 289.95 298.40 288.10 298.40 0.0M
2022-09-08 284.90 289.00 282.25 288.00 0.0M
2022-09-07 277.95 283.50 276.25 283.00 0.0M
2022-09-06 274.10 277.75 269.50 277.35 0.0M
2022-09-05 273.00 275.00 269.05 269.50 0.0M
2022-09-02 279.90 282.95 271.50 271.50 0.0M
2022-09-01 273.90 276.15 267.80 274.60 0.0M
2022-08-31 282.00 283.35 271.80 275.45 0.0M
2022-08-30 286.15 290.80 271.95 276.65 0.0M
2022-08-29 286.95 287.25 281.30 286.60 0.0M
2022-08-26 297.85 299.95 288.95 289.80 0.0M
2022-08-25 301.40 305.15 292.70 296.30 0.0M
2022-08-24 295.57 305.60 295.57 298.17 0.0M
2022-08-23 293.00 298.83 289.80 298.40 0.0M
2022-08-22 294.80 294.80 287.93 291.37 0.0M
2022-08-19 300.63 300.63 291.67 295.10 0.0M
2022-08-18 296.70 302.73 296.70 300.20 0.0M
2022-08-17 301.83 303.10 296.03 298.60 0.0M
2022-08-16 306.30 309.10 297.53 302.03 0.0M
2022-08-15 289.87 307.40 289.87 304.03 0.0M
2022-08-12 277.37 292.10 277.37 292.00 0.0M
2022-08-11 285.67 288.67 278.07 278.07 0.0M
2022-08-10 278.30 288.77 274.97 285.10 0.0M
2022-08-09 285.20 289.17 273.27 276.17 0.0M
2022-08-08 283.30 298.10 283.30 286.40 0.0M
2022-08-05 301.90 305.90 280.73 280.73 0.0M
2022-08-04 300.03 307.47 298.27 301.00 0.0M
2022-08-03 294.67 303.47 294.67 302.90 0.0M
2022-08-02 289.57 300.83 284.90 298.53 0.0M
2022-08-01 290.00 301.40 287.30 292.63 0.0M
2022-07-29 277.33 291.67 276.17 290.90 0.0M
2022-07-28 267.87 277.80 267.40 276.53 0.0M
2022-07-27 258.33 269.97 258.33 268.57 0.0M
2022-07-26 260.00 263.53 253.43 255.67 0.0M
2022-07-25 267.00 270.13 262.33 262.33 0.0M
2022-07-22 264.03 273.37 264.03 266.27 0.0M
2022-07-21 247.03 267.70 245.33 266.60 0.0M
2022-07-20 241.67 244.60 238.07 243.70 0.0M
2022-07-19 238.97 240.10 231.67 240.10 0.0M
2022-07-18 241.70 245.63 237.40 237.40 0.0M
2022-07-15 240.00 240.87 235.33 238.33 0.0M
2022-07-14 233.47 237.13 232.90 237.07 0.0M
2022-07-13 230.20 239.47 225.73 236.87 0.0M
2022-07-12 230.57 237.77 226.90 231.87 0.0M
2022-07-11 248.53 252.23 232.53 233.33 0.0M
2022-07-08 239.50 250.00 236.77 247.33 0.0M
2022-07-07 227.60 241.63 225.77 239.53 0.0M
2022-07-06 226.47 227.97 223.50 224.50 0.0M
2022-07-05 216.30 226.07 210.70 226.07 0.0M
2022-07-04 213.97 216.53 213.10 215.53 0.0M
2022-07-01 212.63 218.40 211.50 215.60 0.0M
2022-06-30 216.43 218.07 209.97 213.73 0.0M
2022-06-29 220.70 222.43 214.47 217.10 0.0M
2022-06-28 231.87 235.67 221.83 221.83 0.0M
2022-06-27 232.97 238.17 230.13 231.33 0.0M
2022-06-24 224.70 232.53 224.30 232.27 0.0M
2022-06-23 220.73 228.60 219.50 221.50 0.0M
2022-06-22 224.97 232.67 217.80 226.63 0.0M
2022-06-21 209.33 230.83 209.33 225.00 0.0M
2022-06-20 207.03 210.00 206.57 210.00 0.0M
2022-06-17 202.20 209.73 201.70 207.50 0.0M
2022-06-16 223.37 223.37 200.00 200.00 0.0M
2022-06-15 215.00 223.73 209.33 223.73 0.0M
2022-06-14 211.53 214.93 202.47 213.23 0.0M
2022-06-13 221.97 221.97 206.30 206.30 0.0M
2022-06-10 227.37 229.17 217.77 221.50 0.0M
2022-06-09 229.57 238.73 226.60 226.67 0.0M
2022-06-08 221.03 232.00 221.03 226.17 0.0M
2022-06-07 221.67 223.77 217.10 223.77 0.0M
2022-06-06 219.30 227.67 219.30 224.87 0.0M
2022-06-03 242.03 243.03 218.33 219.00 0.0M
2022-06-02 231.27 245.03 228.23 239.67 0.0M
2022-06-01 236.83 238.40 228.93 234.47 0.0M
2022-05-31 240.33 241.30 231.63 235.00 0.0M
2022-05-30 241.00 245.00 238.50 241.63 0.0M
2022-05-27 222.20 235.30 219.87 235.30 0.0M
2022-05-26 204.70 223.37 203.93 220.40 0.0M
2022-05-25 197.43 208.17 193.33 207.70 0.0M
2022-05-24 207.63 207.63 193.23 196.20 0.0M
2022-05-23 214.97 216.37 199.90 209.57 0.0M
2022-05-20 228.97 230.83 200.80 209.67 0.0M
2022-05-19 225.67 230.07 218.67 223.83 0.0M
2022-05-18 241.60 241.67 223.23 225.47 0.0M
2022-05-17 236.17 240.27 230.87 239.93 0.0M
2022-05-16 247.97 247.97 230.33 232.37 0.0M
2022-05-13 238.87 251.80 238.87 246.67 0.0M
2022-05-12 233.30 242.33 222.57 233.33 0.0M
2022-05-11 252.87 258.50 230.83 230.83 0.0M
2022-05-10 251.97 260.43 245.00 252.83 0.0M
2022-05-09 272.30 272.93 246.50 249.70 0.0M
2022-05-06 275.50 278.73 267.60 273.53 0.0M
2022-05-05 298.63 299.33 273.33 275.00 0.0M
2022-05-04 289.93 297.50 280.67 297.50 0.0M
2022-05-03 288.30 290.13 282.33 287.63 0.0M
2022-05-02 281.83 286.73 268.33 286.73 0.0M
2022-04-29 280.93 295.90 276.60 277.33 0.0M
2022-04-28 284.97 288.93 261.67 279.03 0.0M
2022-04-27 280.47 289.60 277.37 277.50 0.0M
2022-04-26 311.43 312.80 274.50 274.50 0.0M
2022-04-25 310.57 313.27 299.70 307.50 0.0M
2022-04-22 310.03 318.33 307.60 313.00 0.0M
2022-04-21 319.97 333.30 306.67 308.77 0.0M
2022-04-20 314.93 319.10 300.00 300.10 0.0M
2022-04-19 315.60 320.00 308.33 316.33 0.0M
2022-04-14 315.97 315.97 303.33 304.57 0.0M
2022-04-13 309.30 310.67 300.93 310.67 0.0M
2022-04-12 295.97 313.10 295.97 301.67 0.0M
2022-04-11 312.30 312.30 297.80 302.57 0.0M
2022-04-08 329.70 330.00 314.63 314.63 0.0M
2022-04-07 319.97 327.63 314.27 324.87 0.0M
2022-04-06 333.27 336.07 314.37 320.37 0.0M
2022-04-05 344.73 349.00 333.27 333.73 0.0M
2022-04-04 332.93 349.33 326.53 346.67 0.0M
2022-04-01 325.47 329.73 323.07 326.37 0.0M
2022-03-31 330.50 331.10 326.13 327.50 0.0M
2022-03-30 329.13 332.10 324.17 326.67 0.0M
2022-03-29 331.97 340.07 321.90 329.73 0.0M
2022-03-28 302.33 332.80 302.33 331.20 0.0M
2022-03-25 307.67 308.47 303.00 305.67 0.0M
2022-03-24 302.47 310.00 301.17 306.97 0.0M
2022-03-23 301.63 314.90 296.07 302.33 0.0M
2022-03-22 280.57 301.80 279.63 298.33 0.0M
2022-03-21 274.00 283.77 270.63 279.57 0.0M
2022-03-18 260.67 273.27 259.93 272.00 0.0M
2022-03-17 255.97 262.83 250.00 261.67 0.0M
2022-03-16 247.50 255.00 244.33 255.00 0.0M
2022-03-15 238.33 244.33 229.03 243.93 0.0M
2022-03-14 249.80 249.80 229.97 233.53 0.0M
2022-03-11 255.30 258.50 243.33 243.33 0.0M
2022-03-10 260.97 260.97 246.00 253.37 0.0M
2022-03-09 255.63 258.67 252.53 258.27 0.0M
2022-03-08 243.67 257.93 241.33 251.80 0.0M
2022-03-07 253.87 263.40 246.60 247.00 0.0M
2022-03-04 250.03 260.40 250.00 254.30 0.0M
2022-03-03 261.47 266.07 252.77 252.77 0.0M
2022-03-02 258.33 263.63 256.73 261.37 0.0M
2022-03-01 260.00 264.03 254.33 256.63 0.0M
2022-02-28 235.73 259.63 232.00 254.80 0.0M
2022-02-25 238.60 243.97 232.50 237.33 0.0M
2022-02-24 212.87 237.03 207.37 237.03 0.0M
2022-02-23 245.93 248.07 224.47 225.00 0.0M
2022-02-22 237.37 251.27 236.67 242.60 0.0M
2022-02-21 252.13 254.33 235.97 238.37 0.0M
2022-02-18 256.70 260.83 246.67 251.13 0.0M
2022-02-17 267.03 269.07 256.80 256.80 0.0M
2022-02-16 270.87 272.33 265.00 270.70 0.0M
2022-02-15 258.00 270.57 258.00 270.07 0.0M
2022-02-14 247.87 264.73 245.50 258.17 0.0M
2022-02-11 265.53 267.57 250.10 253.80 0.0M
2022-02-10 272.97 273.80 262.47 262.47 0.0M
2022-02-09 272.63 275.47 269.57 272.17 0.0M
2022-02-08 265.97 269.90 262.40 268.63 0.0M
2022-02-07 271.67 275.13 263.70 263.70 0.0M
2022-02-04 267.30 272.07 258.10 268.63 0.0M
2022-02-03 261.97 272.47 256.13 260.00 0.0M
2022-02-02 279.30 281.17 263.50 267.77 0.0M
2022-02-01 277.80 281.67 268.30 275.90 0.0M
2022-01-31 257.17 277.63 254.40 276.67 0.0M
2022-01-28 252.97 255.37 237.00 246.93 0.0M
2022-01-27 273.23 283.50 248.07 248.70 0.0M
2022-01-26 273.37 291.03 269.90 276.00 0.0M
2022-01-25 269.97 280.33 263.33 270.33 0.0M
2022-01-24 279.33 282.87 250.97 273.30 0.0M
2022-01-21 291.67 296.97 276.77 277.97 0.0M
2022-01-20 293.43 305.67 293.43 293.63 0.0M
2022-01-19 300.00 307.23 293.13 293.27 0.0M
2022-01-18 303.73 314.03 298.00 308.00 0.0M
2022-01-17 303.90 308.63 303.90 305.77 0.0M
2022-01-14 297.97 305.93 290.50 305.93 0.0M
2022-01-13 322.30 323.83 299.67 300.50 0.0M
2022-01-12 313.00 324.00 310.40 322.90 0.0M
2022-01-11 314.67 317.67 306.80 310.53 0.0M
2022-01-10 304.77 309.67 290.00 309.60 0.0M
2022-01-07 317.30 319.63 296.67 302.13 0.0M
2022-01-06 319.00 325.17 301.27 313.53 0.0M
2022-01-05 335.60 343.13 319.83 321.60 0.0M
2022-01-04 354.67 359.67 332.90 340.80 0.0M
2022-01-03 317.37 353.60 317.37 353.60 0.0M