Tesla

TSLA
🏛️ germany →
371.35
Last Update: 2025-09-30
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
2023-12-29 231.55 232.55 229.30 230.50 0.0M
2023-12-28 236.30 238.30 228.30 228.30 0.0M
2023-12-27 231.50 236.90 231.50 234.80 0.0M
2023-12-22 230.35 233.45 229.25 229.55 0.0M
2023-12-21 225.90 230.80 223.65 229.90 0.0M
2023-12-20 235.95 236.50 226.35 227.90 0.0M
2023-12-19 229.45 235.00 229.45 233.15 0.0M
2023-12-18 231.50 236.30 230.00 231.65 0.0M
2023-12-15 227.25 232.55 227.25 232.55 0.0M
2023-12-14 220.15 230.00 219.10 228.00 0.0M
2023-12-13 219.90 220.70 212.60 219.10 0.0M
2023-12-12 222.10 223.55 216.50 219.70 0.0M
2023-12-11 223.95 227.20 221.50 222.10 0.0M
2023-12-08 225.45 227.00 223.90 226.30 0.0M
2023-12-07 222.40 225.50 220.80 223.45 0.0M
2023-12-06 222.50 227.35 222.50 222.85 0.0M
2023-12-05 217.75 228.00 214.50 221.30 0.0M
2023-12-04 219.90 220.55 216.20 218.80 0.0M
2023-12-01 215.20 220.75 213.55 219.05 0.0M
2023-11-30 223.30 225.75 218.90 221.05 0.0M
2023-11-29 226.10 229.80 221.45 222.35 0.0M
2023-11-28 215.10 224.00 214.05 224.00 0.0M
2023-11-27 214.90 217.10 213.45 216.10 0.0M
2023-11-24 214.30 217.85 212.40 215.40 0.0M
2023-11-23 214.80 216.50 214.75 214.90 0.0M
2023-11-22 220.30 223.35 212.95 214.20 0.0M
2023-11-21 214.35 222.00 214.00 220.70 0.0M
2023-11-20 213.95 216.10 211.85 215.90 0.0M
2023-11-17 214.00 217.20 208.70 214.35 0.0M
2023-11-16 222.80 223.70 214.30 216.55 0.0M
2023-11-15 221.50 226.95 218.25 224.30 0.0M
2023-11-14 211.70 218.75 211.30 217.70 0.0M
2023-11-13 199.20 210.25 198.80 209.55 0.0M
2023-11-10 196.00 201.45 192.80 201.25 0.0M
2023-11-09 206.00 206.50 193.90 195.88 0.0M
2023-11-08 207.60 209.80 204.60 207.50 0.0M
2023-11-07 204.80 208.35 202.80 208.35 0.0M
2023-11-06 207.20 210.95 201.60 205.00 0.0M
2023-11-03 204.70 211.15 203.15 204.60 0.0M
2023-11-02 196.50 205.80 196.50 204.70 0.0M
2023-11-01 190.26 195.36 187.98 195.36 0.0M
2023-10-31 184.96 191.40 182.28 188.88 0.0M
2023-10-30 198.48 199.68 184.30 185.36 0.0M
2023-10-27 199.48 199.90 194.92 196.58 0.0M
2023-10-26 197.90 202.65 194.50 195.18 0.0M
2023-10-25 204.95 207.05 201.00 201.00 0.0M
2023-10-24 201.90 208.70 201.05 204.65 0.0M
2023-10-23 200.35 203.50 191.76 199.36 0.0M
2023-10-20 205.15 208.85 198.94 200.10 0.0M
2023-10-19 219.25 221.60 205.60 208.10 0.0M
2023-10-18 238.20 240.00 230.00 230.40 0.0M
2023-10-17 239.55 242.00 234.85 240.70 0.0M
2023-10-16 240.10 241.95 235.30 241.15 0.0M
2023-10-13 244.90 246.05 238.55 239.00 0.0M
2023-10-12 245.75 250.55 244.25 245.55 0.0M
2023-10-11 247.65 251.80 246.80 247.55 0.0M
2023-10-10 244.30 253.05 243.50 250.05 0.0M
2023-10-09 239.75 245.60 239.15 245.60 0.0M
2023-10-06 245.00 246.50 238.90 246.50 0.0M
2023-10-05 248.95 250.00 243.55 248.15 0.0M
2023-10-04 232.40 248.30 231.30 248.30 0.0M
2023-10-03 239.10 239.60 234.20 238.05 0.0M
2023-10-02 236.90 241.65 227.35 238.85 0.0M
2023-09-29 233.60 240.35 232.60 237.00 0.0M
2023-09-28 229.60 234.25 226.85 233.00 0.0M
2023-09-27 232.80 233.00 224.00 230.25 0.0M
2023-09-26 234.65 235.25 228.65 231.55 0.0M
2023-09-25 231.00 233.70 226.05 232.75 0.0M
2023-09-22 240.00 242.75 229.85 230.55 0.0M
2023-09-21 245.10 247.00 239.15 240.50 0.0M
2023-09-20 248.15 255.00 246.95 246.95 0.0M
2023-09-19 246.65 249.60 244.60 249.20 0.0M
2023-09-18 255.85 257.80 247.90 247.90 0.0M
2023-09-15 259.85 261.70 255.00 256.35 0.0M
2023-09-14 252.70 260.20 252.25 259.70 0.0M
2023-09-13 248.10 255.75 248.10 252.50 0.0M
2023-09-12 255.80 259.35 248.55 249.80 0.0M
2023-09-11 239.10 255.85 238.80 253.55 0.0M
2023-09-08 233.00 238.55 231.75 231.75 0.0M
2023-09-07 232.05 235.70 228.00 235.70 0.0M
2023-09-06 238.10 239.60 229.70 234.90 0.0M
2023-09-05 229.10 240.50 225.85 239.80 0.0M
2023-09-04 228.45 232.00 228.45 230.40 0.0M
2023-09-01 238.00 238.85 225.75 227.20 0.0M
2023-08-31 235.30 240.00 233.65 238.45 0.0M
2023-08-30 235.80 238.00 230.10 235.30 0.0M
2023-08-29 221.05 236.00 219.90 235.10 0.0M
2023-08-28 222.80 225.55 218.15 221.15 0.0M
2023-08-25 213.00 220.20 210.95 220.20 0.0M
2023-08-24 221.00 224.60 211.50 213.60 0.0M
2023-08-23 216.00 219.50 209.75 217.70 0.0M
2023-08-22 215.50 221.55 212.00 214.60 0.0M
2023-08-21 198.74 212.60 198.74 212.60 0.0M
2023-08-18 200.05 200.85 195.50 197.76 0.0M
2023-08-17 205.05 210.60 201.60 201.75 0.0M
2023-08-16 210.00 213.65 207.80 207.80 0.0M
2023-08-15 219.00 219.00 213.60 214.15 0.0M
2023-08-14 220.45 220.50 215.30 218.05 0.0M
2023-08-11 222.60 224.25 217.15 221.85 0.0M
2023-08-10 220.10 227.65 219.85 222.80 0.0M
2023-08-09 227.05 229.55 221.05 221.05 0.0M
2023-08-08 227.10 228.20 225.00 227.75 0.0M
2023-08-07 230.10 234.55 220.75 228.30 0.0M
2023-08-04 238.90 240.40 230.50 230.50 0.0M
2023-08-03 233.95 237.50 230.00 237.50 0.0M
2023-08-02 234.10 236.65 229.00 231.70 0.0M
2023-08-01 243.00 243.70 237.60 238.00 0.0M
2023-07-31 242.90 243.85 240.00 242.50 0.0M
2023-07-28 233.55 242.00 233.55 240.90 0.0M
2023-07-27 239.10 243.75 233.00 233.00 0.0M
2023-07-26 239.95 241.35 237.10 238.10 0.0M
2023-07-25 242.65 247.60 240.10 240.10 0.0M
2023-07-24 231.95 243.80 225.30 243.00 0.0M
2023-07-21 235.30 241.50 230.50 233.80 0.0M
2023-07-20 249.60 253.90 235.00 236.45 0.0M
2023-07-19 261.45 267.15 258.80 260.55 0.0M
2023-07-18 258.90 262.10 255.00 261.65 0.0M
2023-07-17 252.70 259.90 252.40 257.60 0.0M
2023-07-14 247.05 253.00 245.80 249.00 0.0M
2023-07-13 245.00 248.20 242.00 248.20 0.0M
2023-07-12 245.75 250.40 244.30 245.00 0.0M
2023-07-11 243.50 247.10 243.10 245.10 0.0M
2023-07-10 249.25 252.15 241.10 244.30 0.0M
2023-07-07 250.70 256.45 250.00 250.25 0.0M
2023-07-06 259.40 259.40 250.90 254.80 0.0M
2023-07-05 254.60 261.35 253.05 261.35 0.0M
2023-07-04 253.85 256.30 251.70 254.05 0.0M
2023-07-03 249.20 260.00 247.95 255.50 0.0M
2023-06-30 238.05 241.80 236.70 240.30 0.0M
2023-06-29 236.15 239.70 233.40 236.35 0.0M
2023-06-28 225.50 237.85 225.25 234.45 0.0M
2023-06-27 216.00 227.75 215.60 226.45 0.0M
2023-06-26 230.00 236.50 221.00 221.10 0.0M
2023-06-23 242.40 242.40 233.00 235.45 0.0M
2023-06-22 232.10 241.30 226.15 241.30 0.0M
2023-06-21 251.00 255.95 235.00 236.30 0.0M
2023-06-20 236.40 251.75 234.30 251.05 0.0M
2023-06-19 237.80 239.95 236.10 236.60 0.0M
2023-06-16 232.45 240.60 230.10 237.85 0.0M
2023-06-15 235.90 236.00 227.30 233.95 0.0M
2023-06-14 242.85 244.75 231.90 235.15 0.0M
2023-06-13 231.70 240.80 231.65 239.85 0.0M
2023-06-12 227.10 232.45 227.10 232.20 0.0M
2023-06-09 227.50 233.90 225.00 227.95 0.0M
2023-06-08 207.40 216.25 207.20 214.65 0.0M
2023-06-07 210.00 214.35 208.60 210.55 0.0M
2023-06-06 200.00 207.00 199.46 207.00 0.0M
2023-06-05 200.75 206.50 198.24 202.90 0.0M
2023-06-02 193.96 202.40 192.72 199.68 0.0M
2023-06-01 190.04 194.68 187.00 193.40 0.0M
2023-05-31 187.96 190.00 183.40 190.00 0.0M
2023-05-30 181.52 190.40 181.52 186.80 0.0M
2023-05-29 181.50 182.88 180.50 181.66 0.0M
2023-05-26 171.30 185.00 170.22 179.60 0.0M
2023-05-25 172.20 174.50 169.04 171.78 0.0M
2023-05-24 171.96 171.96 165.94 170.00 0.0M
2023-05-23 174.98 178.68 172.00 172.64 0.0M
2023-05-22 166.10 174.98 165.30 174.64 0.0M
2023-05-19 164.98 168.32 163.24 166.80 0.0M
2023-05-18 160.64 162.80 160.22 162.40 0.0M
2023-05-17 154.82 160.62 154.80 160.62 0.0M
2023-05-16 152.54 155.18 151.40 154.08 0.0M
2023-05-15 153.50 155.98 151.70 152.42 0.0M
2023-05-12 160.00 162.74 154.34 155.50 0.0M
2023-05-11 153.96 155.52 152.98 155.10 0.0M
2023-05-10 154.40 158.46 152.50 153.66 0.0M
2023-05-09 155.88 155.90 152.66 153.10 0.0M
2023-05-08 153.90 157.76 153.28 155.46 0.0M
2023-05-05 148.28 155.00 145.84 154.06 0.0M
2023-05-04 146.96 148.04 145.10 146.48 0.0M
2023-05-03 145.78 149.06 144.84 145.56 0.0M
2023-05-02 148.06 150.64 144.98 145.28 0.0M
2023-04-28 145.92 149.48 143.46 149.00 0.0M
2023-04-27 139.38 145.46 137.62 145.46 0.0M
2023-04-26 147.10 147.10 138.70 139.00 0.0M
2023-04-25 146.26 148.76 144.50 147.44 0.0M
2023-04-24 150.38 150.38 144.12 147.56 0.0M
2023-04-21 150.20 151.84 147.38 150.64 0.0M
2023-04-20 155.48 156.06 146.58 148.58 0.0M
2023-04-19 167.38 167.40 162.90 164.56 0.0M
2023-04-18 170.22 171.78 167.50 168.54 0.0M
2023-04-17 168.22 173.00 167.74 170.48 0.0M
2023-04-14 167.52 167.96 164.36 167.46 0.0M
2023-04-13 164.08 168.68 163.96 168.56 0.0M
2023-04-12 171.00 174.20 163.96 164.66 0.0M
2023-04-11 169.50 173.38 169.02 172.14 0.0M
2023-04-06 168.36 171.64 165.30 169.62 0.0M
2023-04-05 175.92 176.82 168.66 170.44 0.0M
2023-04-04 176.80 181.92 173.72 174.48 0.0M
2023-04-03 191.68 191.68 176.70 179.20 0.0M
2023-03-31 179.88 191.12 179.36 189.82 0.0M
2023-03-30 178.12 180.48 178.12 179.62 0.0M
2023-03-29 175.90 179.56 174.82 178.56 0.0M
2023-03-28 178.34 179.36 171.04 174.00 0.0M
2023-03-27 178.00 182.80 176.38 178.14 0.0M
2023-03-24 177.82 179.62 174.26 177.00 0.0M
2023-03-23 177.90 182.92 174.00 178.20 0.0M
2023-03-22 183.88 185.38 174.98 175.84 0.0M
2023-03-21 170.62 183.90 170.62 182.90 0.0M
2023-03-20 167.98 173.40 164.20 170.54 0.0M
2023-03-17 172.60 174.64 167.00 169.00 0.0M
2023-03-16 168.54 174.86 168.54 173.86 0.0M
2023-03-15 172.26 173.68 167.00 170.74 0.0M
2023-03-14 163.02 171.78 162.96 171.78 0.0M
2023-03-13 165.22 166.88 153.94 162.66 0.0M
2023-03-10 160.02 167.18 158.70 163.08 0.0M
2023-03-09 170.02 174.70 163.50 163.50 0.0M
2023-03-08 177.50 178.04 170.74 171.20 0.0M
2023-03-07 181.60 183.32 177.22 178.00 0.0M
2023-03-06 185.98 187.22 181.00 182.02 0.0M
2023-03-03 180.10 188.38 179.56 186.00 0.0M
2023-03-02 180.76 181.98 175.50 179.82 0.0M
2023-03-01 195.04 197.14 186.92 190.18 0.0M
2023-02-28 197.02 200.20 192.22 195.00 0.0M
2023-02-27 188.00 196.94 187.00 195.50 0.0M
2023-02-24 189.04 189.66 183.40 185.94 0.0M
2023-02-23 190.22 193.12 185.90 190.26 0.0M
2023-02-22 184.00 189.00 180.54 186.82 0.0M
2023-02-21 194.50 196.32 186.00 186.00 0.0M
2023-02-20 196.70 196.70 193.38 193.38 0.0M
2023-02-17 186.96 194.40 184.00 194.40 0.0M
2023-02-16 201.00 204.35 188.92 188.92 0.0M
2023-02-15 194.54 200.50 191.96 198.26 0.0M
2023-02-14 181.12 195.10 177.42 195.10 0.0M
2023-02-13 181.44 186.76 175.62 181.78 0.0M
2023-02-10 191.18 193.16 181.20 183.56 0.0M
2023-02-09 189.98 198.58 189.32 192.82 0.0M
2023-02-08 183.90 189.00 181.16 188.18 0.0M
2023-02-07 182.50 184.74 177.92 183.42 0.0M
2023-02-06 179.18 183.32 176.00 181.66 0.0M
2023-02-03 169.68 183.32 167.22 176.58 0.0M
2023-02-02 168.10 179.62 166.72 172.54 0.0M
2023-02-01 157.82 166.62 155.82 165.28 0.0M
2023-01-31 149.84 159.78 149.84 159.54 0.0M
2023-01-30 165.02 172.18 153.90 153.90 0.0M
2023-01-27 146.60 166.00 145.16 163.96 0.0M
2023-01-26 142.48 147.26 139.04 147.00 0.0M
2023-01-25 130.94 134.18 126.86 132.92 0.0M
2023-01-24 134.40 135.06 129.64 131.50 0.0M
2023-01-23 123.40 133.44 122.50 132.46 0.0M
2023-01-20 120.06 122.40 118.02 122.38 0.0M
2023-01-19 118.00 120.08 115.38 117.80 0.0M
2023-01-18 122.76 126.46 117.62 119.28 0.0M
2023-01-17 112.98 121.80 111.44 121.34 0.0M
2023-01-16 112.98 113.00 111.12 113.00 0.0M
2023-01-13 112.98 113.14 107.28 113.14 0.0M
2023-01-12 115.18 115.50 109.00 113.70 0.0M
2023-01-11 111.06 116.66 109.66 114.40 0.0M
2023-01-10 112.38 114.16 107.42 110.46 0.0M
2023-01-09 107.58 114.80 106.18 111.00 0.0M
2023-01-06 105.10 106.74 96.48 105.92 0.0M
2023-01-05 106.80 108.26 102.00 105.00 0.0M
2023-01-04 102.36 107.94 101.20 106.78 0.0M
2023-01-03 114.98 114.98 99.41 102.32 0.1M
2023-01-02 117.98 120.32 111.98 114.60 0.0M