Tesla

TSLA
🏛️ germany →
375.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:55 362.40 362.40 362.40 362.40 1.8K
08:00 362.10 362.10 360.80 361.10 0.8K
08:05 361.10 361.70 360.80 361.70 0.3K
08:10 361.70 361.70 360.80 360.80 0.1K
08:15 361.70 362.20 361.20 362.20 0.3K
08:20 361.20 362.20 361.20 362.20 0.0K
08:25 361.20 361.20 361.20 361.20 0.2K
08:30 362.20 362.20 361.20 362.20 0.0K
08:35 361.20 362.20 361.20 362.20 0.0K
08:40 362.20 362.20 362.20 362.20 0.0K
08:45 362.20 362.20 361.20 362.20 0.3K
08:50 361.20 362.00 361.10 362.00 0.5K
08:55 361.55 362.00 361.55 361.55 0.3K
09:00 362.20 362.20 361.55 362.00 0.2K
09:05 362.95 363.15 362.40 363.05 0.2K
09:10 362.90 363.00 362.45 362.55 0.1K
09:15 362.50 362.50 361.25 361.25 0.1K
09:20 361.95 361.95 361.65 361.65 0.1K
09:25 361.85 362.00 361.85 362.00 0.0K
09:30 361.90 362.15 361.90 361.90 0.0K
09:35 361.85 361.85 361.30 361.35 0.6K
09:40 361.70 361.95 361.30 361.95 0.1K
09:45 361.85 362.00 361.85 362.00 0.0K
09:50 362.10 362.10 361.60 361.65 0.0K
09:55 361.55 361.65 361.25 361.40 0.3K
10:00 361.55 362.05 360.95 361.25 0.3K
10:05 361.20 361.20 360.05 360.05 1.1K
10:10 360.05 360.50 360.05 360.10 0.2K
10:15 360.55 361.70 360.55 361.60 0.1K
10:20 361.50 361.50 360.65 360.65 0.0K
10:25 360.90 361.15 360.15 360.45 0.1K
10:30 360.30 360.60 360.10 360.10 0.3K
10:35 360.30 360.30 359.85 360.00 0.2K
10:40 360.00 360.00 359.35 359.35 0.4K
10:45 359.15 359.15 357.15 357.15 1.4K
10:50 357.25 357.60 356.40 357.60 1.6K
10:55 357.55 357.55 356.25 356.25 0.6K
11:00 356.30 356.40 355.75 355.95 1.1K
11:05 355.50 357.40 355.50 356.85 0.5K
11:10 357.00 357.45 356.65 357.40 0.1K
11:15 357.85 357.85 357.05 357.30 1.5K
11:20 357.40 357.50 357.40 357.40 0.4K
11:25 357.75 358.00 357.50 357.85 0.3K
11:30 357.80 358.45 357.80 358.00 0.0K
11:35 357.75 358.10 357.70 358.10 0.2K
11:40 358.05 358.05 357.30 357.50 0.3K
11:45 359.00 360.55 359.00 360.15 0.5K
11:50 360.60 361.45 360.30 360.95 0.7K
11:55 361.10 361.45 360.40 361.10 0.1K
12:00 361.65 361.85 361.10 361.10 0.3K
12:05 360.00 360.30 359.50 360.30 0.2K
12:10 360.15 360.85 360.15 360.30 0.4K
12:15 360.40 360.65 360.20 360.40 0.0K
12:20 360.45 360.75 360.45 360.70 0.0K
12:25 360.60 360.65 360.05 360.05 0.2K
12:30 360.20 360.45 360.05 360.05 0.2K
12:35 360.50 360.65 360.00 360.00 0.1K
12:40 360.15 360.35 360.10 360.35 0.0K
12:45 360.25 360.50 360.10 360.35 0.0K
12:50 359.85 360.55 359.85 360.55 0.0K
12:55 360.35 360.60 360.35 360.60 0.0K
13:00 361.05 363.00 360.95 363.00 0.4K
13:05 362.35 363.15 362.35 363.15 0.0K
13:10 363.40 364.00 363.40 363.75 0.3K
13:15 363.75 363.75 363.00 363.15 0.2K
13:20 364.05 364.80 363.90 364.65 0.2K
13:25 364.30 364.45 364.25 364.45 0.1K
13:30 364.55 365.25 364.45 365.20 1.4K
13:35 365.40 365.80 364.70 365.80 0.2K
13:40 365.65 365.65 365.30 365.30 1.0K
13:45 365.35 365.60 364.90 364.90 0.1K
13:50 365.25 365.40 365.20 365.20 0.0K
13:55 365.05 365.10 364.65 365.00 0.0K
14:00 365.20 365.20 364.60 364.60 0.1K
14:05 364.35 364.90 364.35 364.90 0.0K
14:10 365.60 365.90 365.25 365.25 0.3K
14:15 365.40 365.40 365.00 365.00 0.0K
14:20 364.90 365.15 364.90 364.95 0.0K
14:25 365.00 365.25 364.90 365.25 0.2K
14:30 365.30 368.05 365.30 368.05 0.8K
14:35 368.35 368.50 367.75 367.80 0.5K
14:40 368.00 368.55 367.70 368.30 0.7K
14:45 368.30 368.30 367.45 368.05 0.2K
14:50 368.35 368.35 367.25 367.55 0.6K
14:55 367.30 367.45 367.30 367.45 0.0K
15:00 367.00 367.35 366.50 366.50 0.2K
15:05 366.55 366.55 365.85 365.85 0.3K
15:10 365.90 367.25 365.90 367.25 0.1K
15:15 367.30 367.30 366.75 366.90 0.3K
15:20 366.55 366.85 366.50 366.85 0.1K
15:25 367.10 367.55 367.00 367.00 0.5K
15:30 365.35 370.90 365.20 370.10 1.8K
15:35 370.95 371.70 367.55 367.55 1.4K
15:40 367.35 368.55 365.25 365.25 0.3K
15:45 365.00 366.15 363.65 366.00 0.7K
15:50 366.10 366.10 364.45 364.70 0.1K
15:55 364.70 365.00 364.70 365.00 0.2K
16:00 365.65 365.65 362.80 362.80 0.2K
16:05 362.95 362.95 361.00 362.40 0.3K
16:10 363.70 363.70 362.50 362.50 0.3K
16:15 362.45 362.75 362.30 362.30 0.0K
16:20 362.65 362.65 362.10 362.30 0.0K
16:25 361.05 362.25 360.35 362.25 2.0K
16:30 362.00 362.10 361.70 362.10 0.8K
16:35 363.50 364.65 363.50 364.00 1.0K
16:40 364.10 365.40 364.10 365.00 0.9K
16:45 365.05 365.05 363.95 364.05 0.2K
16:50 363.90 364.55 363.50 364.15 0.3K
16:55 365.35 365.35 365.00 365.00 0.1K
17:00 364.85 365.95 364.35 365.95 0.3K
17:05 365.70 366.15 365.60 365.80 0.2K
17:10 365.80 366.20 365.55 366.00 1.0K
17:15 365.65 365.85 365.55 365.85 0.2K
17:20 366.20 366.20 365.45 365.65 0.0K
17:25 367.10 367.10 366.85 366.85 0.0K
17:30 366.85 367.05 366.70 366.70 0.1K
17:35 367.35 367.75 367.10 367.40 0.4K
17:40 367.35 367.35 367.20 367.20 0.0K
17:45 367.20 367.50 366.85 367.50 0.1K
17:50 366.75 367.00 366.75 366.95 0.4K
17:55 366.90 367.05 366.70 366.85 0.1K
18:00 366.10 366.40 365.35 365.80 0.2K
18:05 366.00 366.85 366.00 366.00 0.3K
18:10 366.00 366.85 366.00 366.85 0.0K
18:15 366.75 367.30 366.50 367.30 0.1K
18:20 367.00 368.25 366.90 368.25 0.4K
18:25 368.50 369.05 368.45 368.45 0.6K
18:30 368.65 369.00 368.65 368.95 0.1K
18:35 368.25 368.90 368.05 368.40 0.2K
18:40 368.90 368.90 368.20 368.80 0.1K
18:45 368.45 368.45 368.40 368.40 0.0K
18:50 368.75 368.75 368.15 368.15 0.1K
18:55 368.15 369.35 368.15 369.35 0.2K
19:00 369.00 369.35 368.90 368.90 0.2K
19:05 368.70 369.10 368.70 369.10 0.0K
19:10 369.50 369.50 369.20 369.20 0.9K
19:15 369.40 369.50 369.05 369.50 0.0K
19:20 369.55 369.55 369.05 369.55 0.2K
19:25 369.75 370.10 369.75 370.10 0.3K
19:30 370.35 370.45 370.05 370.15 0.1K
19:35 370.45 370.60 370.45 370.60 0.7K
19:40 370.50 370.65 370.15 370.15 1.0K
19:45 370.45 370.55 370.00 370.00 0.6K
19:50 370.40 370.95 370.05 370.55 0.4K
19:55 370.50 372.40 370.50 372.40 2.2K
20:00 372.80 374.30 372.80 373.50 1.2K
20:05 373.25 373.50 372.75 372.80 0.3K
20:10 373.05 373.75 372.80 373.70 0.4K
20:15 373.75 374.95 373.70 374.55 1.8K
20:20 374.95 374.95 374.45 374.95 0.2K
20:25 375.00 375.85 375.00 375.60 1.5K
20:30 375.65 376.20 375.30 375.40 0.3K
20:35 375.25 376.00 375.25 375.25 0.6K
20:40 375.15 375.80 375.15 375.65 0.3K
20:45 375.25 375.25 374.05 374.40 1.1K
20:50 373.75 374.30 373.75 374.20 0.1K
20:55 374.05 374.95 374.05 374.60 1.2K
21:00 374.65 374.65 374.15 374.15 0.4K
21:05 374.45 374.45 374.30 374.30 0.0K
21:10 373.95 374.15 373.95 374.15 0.2K
21:15 374.00 374.00 373.80 374.00 0.6K
21:20 374.15 374.15 373.85 374.00 0.4K
21:25 374.90 375.65 374.90 375.65 0.5K
21:30 374.60 374.90 374.60 374.75 0.0K
21:35 374.75 375.65 374.75 375.65 0.0K
21:40 375.00 375.35 375.00 375.00 0.4K
21:45 375.00 375.00 374.35 374.50 0.1K
21:50 374.60 375.50 374.50 375.50 4.8K
21:55 375.60 376.10 375.40 375.75 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 363.00 376.20 355.45 375.75 0.1M
2025-09-25 378.95 379.85 359.50 363.65 0.1M
2025-09-24 361.10 378.45 361.05 377.00 0.1M
2025-09-23 368.50 373.60 358.65 360.50 0.1M
2025-09-22 369.20 378.15 363.85 367.85 0.1M
2025-09-19 353.70 365.20 353.70 362.60 0.1M
2025-09-18 365.00 366.85 353.70 353.70 0.1M
2025-09-17 354.80 362.00 345.60 360.10 0.1M
2025-09-16 354.35 357.35 348.15 355.45 0.1M
2025-09-15 343.55 366.20 338.80 348.40 0.2M
2025-09-12 316.20 337.70 313.60 337.00 0.1M
2025-09-11 299.15 314.00 296.40 314.00 0.1M
2025-09-10 296.60 304.45 295.35 297.75 0.0M
2025-09-09 294.50 298.55 293.05 296.65 0.0M
2025-09-08 302.05 304.80 293.70 294.60 0.1M
2025-09-05 291.00 302.75 290.25 299.40 0.1M
2025-09-04 288.50 291.70 284.75 290.70 0.0M
2025-09-03 283.85 294.10 282.15 287.00 0.1M
2025-09-02 285.00 286.10 280.30 282.95 0.0M
2025-09-01 285.50 286.95 284.45 286.55 0.0M
2025-08-29 295.55 298.80 283.65 285.10 0.0M
2025-08-28 297.95 302.35 291.80 296.05 0.0M
2025-08-27 303.30 306.00 300.25 300.65 0.0M
2025-08-26 297.10 302.20 295.25 301.80 0.0M
2025-08-25 292.15 300.95 286.65 298.40 0.1M
2025-08-22 275.60 290.00 273.05 290.00 0.1M
2025-08-21 278.20 279.45 274.40 275.90 0.0M
2025-08-20 279.90 283.50 269.85 277.90 0.0M
2025-08-19 286.65 291.70 281.35 282.80 0.0M
2025-08-18 283.40 288.20 279.80 287.30 0.0M
2025-08-15 288.25 290.00 279.50 282.10 0.0M
2025-08-14 289.75 292.70 283.80 288.25 0.0M
2025-08-13 291.95 298.00 289.10 290.55 0.0M
2025-08-12 292.70 297.10 285.65 291.95 0.1M
2025-08-11 285.00 298.50 284.85 292.15 0.1M
2025-08-08 275.15 287.30 274.00 283.00 0.0M
2025-08-07 274.95 277.00 272.00 276.15 0.0M
2025-08-06 266.40 274.65 264.40 274.50 0.0M
2025-08-05 268.30 270.65 264.35 267.15 0.0M
2025-08-04 262.25 269.50 262.25 267.95 0.0M
2025-08-01 269.15 269.85 257.40 261.85 0.1M
2025-07-31 278.25 281.50 267.80 270.30 0.1M
2025-07-30 278.55 282.80 272.90 278.50 0.0M
2025-07-29 281.10 283.35 275.75 278.05 0.0M
2025-07-28 273.25 284.85 271.80 281.00 0.1M
2025-07-25 260.85 276.00 257.20 269.00 0.1M
2025-07-24 266.50 267.50 255.40 259.50 0.2M
2025-07-23 284.00 286.35 279.55 282.80 0.1M
2025-07-22 279.20 285.45 274.85 283.05 0.0M
2025-07-21 287.50 289.75 279.50 281.40 0.1M
2025-07-18 275.55 284.65 274.90 283.35 0.1M
2025-07-17 276.50 280.05 273.50 275.30 0.1M
2025-07-16 266.50 277.95 264.80 276.45 0.1M
2025-07-15 271.10 275.20 267.75 268.30 0.0M
2025-07-14 270.40 276.00 267.60 271.65 0.1M
2025-07-11 266.25 268.60 261.30 268.00 0.1M
2025-07-10 252.75 265.35 252.65 264.70 0.1M
2025-07-09 253.90 256.35 250.80 252.50 0.1M
2025-07-08 252.70 259.95 251.25 254.20 0.1M
2025-07-07 255.00 255.00 246.10 251.05 0.1M
2025-07-04 265.45 265.95 261.40 262.50 0.0M
2025-07-03 269.60 272.20 265.80 267.10 0.1M
2025-07-02 256.25 274.35 255.25 267.30 0.1M
2025-07-01 253.90 259.25 248.75 255.60 0.2M
2025-06-30 277.15 277.95 268.95 269.95 0.1M
2025-06-27 279.00 280.95 271.60 276.60 0.1M
2025-06-26 280.05 282.60 275.85 278.20 0.0M
2025-06-25 293.45 297.25 276.20 281.05 0.1M
2025-06-24 306.40 309.65 292.80 293.50 0.1M
2025-06-23 282.30 309.85 281.10 300.95 0.2M
2025-06-20 279.60 288.45 276.45 279.35 0.1M
2025-06-19 278.85 279.05 275.50 276.65 0.0M
2025-06-18 275.25 285.60 274.45 280.80 0.0M
2025-06-17 283.15 285.45 274.10 275.35 0.1M
2025-06-16 285.65 287.55 281.35 284.60 0.1M
2025-06-13 269.80 288.55 268.65 281.90 0.1M
2025-06-12 281.60 287.45 273.70 275.80 0.1M
2025-06-11 284.45 294.15 280.65 284.10 0.1M
2025-06-10 271.35 286.80 271.35 285.10 0.2M
2025-06-09 257.70 263.35 247.35 262.20 0.1M
2025-06-06 260.45 268.15 255.45 259.25 0.3M
2025-06-05 286.95 289.35 238.85 248.60 0.3M
2025-06-04 303.00 305.45 286.55 292.00 0.1M
2025-06-03 298.85 312.40 298.15 303.60 0.1M
2025-06-02 299.85 304.95 291.65 299.35 0.1M
2025-05-30 314.65 320.35 304.20 305.65 0.1M
2025-05-29 326.05 327.25 312.85 312.85 0.1M
2025-05-28 323.10 324.15 315.20 315.95 0.1M
2025-05-27 303.85 320.95 303.45 319.50 0.1M
2025-05-26 300.80 303.95 299.75 301.65 0.1M
2025-05-23 302.30 305.20 294.35 298.95 0.1M
2025-05-22 294.75 307.75 289.55 302.55 0.1M
2025-05-21 304.40 306.20 293.20 295.70 0.1M
2025-05-20 304.55 315.60 302.60 304.95 0.1M
2025-05-19 303.00 305.85 295.35 304.15 0.1M
2025-05-16 304.95 313.90 304.20 313.30 0.1M
2025-05-15 309.35 309.50 299.35 306.00 0.1M
2025-05-14 304.80 313.05 299.60 311.25 0.2M
2025-05-13 283.60 301.90 282.40 298.85 0.1M
2025-05-12 279.50 291.45 279.50 286.95 0.1M
2025-05-09 254.50 272.45 254.00 264.80 0.1M
2025-05-08 246.10 258.20 246.10 254.05 0.1M
2025-05-07 244.95 246.15 238.60 244.25 0.0M
2025-05-06 244.55 245.45 239.65 242.50 0.1M
2025-05-05 253.25 254.80 242.20 247.70 0.1M
2025-05-02 248.25 260.60 246.55 254.10 0.1M
2025-04-30 254.35 255.10 238.20 249.80 0.1M
2025-04-29 252.15 257.15 245.20 256.60 0.1M
2025-04-28 249.50 259.40 239.05 250.75 0.1M
2025-04-25 231.95 252.45 228.85 250.70 0.1M
2025-04-24 220.45 227.70 215.15 227.70 0.1M
2025-04-23 219.70 228.50 215.05 221.80 0.2M
2025-04-22 197.20 212.05 197.20 208.65 0.1M
2025-04-17 215.05 217.00 208.95 212.20 0.1M
2025-04-16 218.40 221.80 205.05 212.00 0.1M
2025-04-15 220.85 228.45 219.00 225.15 0.1M
2025-04-14 225.85 231.45 216.75 221.95 0.1M
2025-04-11 223.40 233.00 213.75 222.00 0.1M
2025-04-10 243.35 247.50 213.80 225.30 0.2M
2025-04-09 198.02 250.80 197.00 249.05 0.3M
2025-04-08 214.45 229.50 199.02 202.55 0.2M
2025-04-07 198.48 219.20 190.00 214.80 0.3M
2025-04-04 238.00 244.75 215.05 218.15 0.1M
2025-04-03 245.20 249.90 235.05 242.45 0.2M
2025-04-02 247.30 262.50 232.55 261.10 0.2M
2025-04-01 243.90 256.85 241.50 248.95 0.2M
2025-03-31 232.70 240.95 225.10 239.45 0.2M
2025-03-28 254.85 259.35 240.80 242.30 0.1M
2025-03-27 251.40 270.35 246.05 253.55 0.2M
2025-03-26 264.00 265.60 248.15 252.20 0.2M
2025-03-25 261.00 269.60 250.60 267.60 0.3M
2025-03-24 234.25 260.30 234.25 260.05 0.2M
2025-03-21 217.35 230.85 215.40 230.65 0.1M
2025-03-20 220.30 222.65 211.75 217.95 0.1M
2025-03-19 207.75 221.10 207.30 216.70 0.2M
2025-03-18 215.60 217.20 203.70 206.50 0.1M
2025-03-17 226.35 228.50 213.30 217.00 0.1M
2025-03-14 223.55 231.35 221.65 229.65 0.1M
2025-03-13 224.25 229.95 215.10 221.50 0.2M
2025-03-12 215.10 231.35 214.15 228.75 0.3M
2025-03-11 206.55 217.00 200.20 211.00 0.3M
2025-03-10 238.10 239.35 203.35 205.60 0.3M
2025-03-07 241.50 245.25 231.30 242.00 0.1M
2025-03-06 258.05 259.15 240.80 243.85 0.1M
2025-03-05 262.35 264.95 249.00 258.45 0.1M
2025-03-04 269.30 271.85 249.05 256.60 0.2M
2025-03-03 286.10 291.10 265.05 271.50 0.1M
2025-02-28 267.50 282.70 263.00 282.45 0.1M
2025-02-27 277.55 284.85 269.65 270.80 0.1M
2025-02-26 291.60 295.80 274.70 277.50 0.1M
2025-02-25 313.50 318.30 283.00 288.10 0.2M
2025-02-24 322.20 331.05 310.45 315.65 0.1M
2025-02-21 336.45 340.65 319.45 322.35 0.1M
2025-02-20 345.00 348.50 333.40 337.80 0.1M
2025-02-19 338.65 351.95 337.50 345.90 0.1M
2025-02-18 337.80 345.75 335.35 338.45 0.1M
2025-02-17 336.50 338.10 330.10 333.40 0.1M
2025-02-14 344.35 347.10 331.00 339.25 0.1M
2025-02-13 327.55 343.90 325.05 340.75 0.1M
2025-02-12 316.00 333.40 308.55 323.55 0.2M
2025-02-11 339.50 339.85 313.75 317.10 0.2M
2025-02-10 346.00 351.60 340.05 340.50 0.1M
2025-02-07 357.00 366.20 349.05 349.85 0.1M
2025-02-06 364.90 365.25 350.30 360.15 0.1M
2025-02-05 373.80 374.75 360.90 363.05 0.1M
2025-02-04 371.50 379.50 366.95 378.00 0.1M
2025-02-03 377.15 387.65 365.05 373.00 0.1M
2025-01-31 386.90 403.25 383.10 389.95 0.1M
2025-01-30 389.20 394.80 368.90 384.95 0.2M
2025-01-29 382.55 383.75 369.30 373.50 0.1M
2025-01-28 379.55 384.65 370.55 381.60 0.1M
2025-01-27 376.80 387.20 360.55 377.60 0.2M
2025-01-24 395.40 398.55 386.85 387.20 0.1M
2025-01-23 400.30 403.05 392.55 395.65 0.1M
2025-01-22 404.10 410.00 398.15 399.00 0.1M
2025-01-21 415.50 421.75 391.30 406.40 0.2M
2025-01-20 417.00 424.80 406.40 412.20 0.2M
2025-01-17 403.20 427.45 403.00 415.85 0.2M
2025-01-16 414.65 417.00 397.80 401.55 0.1M
2025-01-15 384.20 417.50 383.50 415.35 0.1M
2025-01-14 402.20 410.00 383.05 384.95 0.2M
2025-01-13 381.00 394.10 373.45 394.10 0.1M
2025-01-10 384.40 388.85 375.15 384.90 0.1M
2025-01-09 382.90 384.55 377.45 380.05 0.0M
2025-01-08 380.40 390.25 376.05 382.70 0.1M
2025-01-07 392.80 398.40 377.10 381.35 0.1M
2025-01-06 400.50 410.80 387.05 395.25 0.2M
2025-01-03 372.00 399.40 366.65 397.80 0.2M
2025-01-02 392.00 398.50 362.05 369.90 0.3M