Tesla, Inc. (ETR:TL0)
Germany
· Delayed Price · Currency is EUR 320.10
+7.55 (2.42%)
Apr 28, 2026, 5:35 PM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 321.10 | 326.70 | 318.55 | 320.10 | 320.10 | 2.42% | 25,769 |
| Apr 27, 2026 | 320.90 | 320.90 | 310.45 | 312.55 | 312.55 | -2.65% | 15,154 |
| Apr 24, 2026 | 320.40 | 326.90 | 317.50 | 321.05 | 321.05 | -0.53% | 31,844 |
| Apr 23, 2026 | 325.10 | 328.95 | 315.00 | 322.75 | 322.75 | -3.09% | 82,727 |
| Apr 22, 2026 | 332.30 | 334.95 | 328.95 | 333.05 | 333.05 | 0.29% | 16,759 |
| Apr 21, 2026 | 334.80 | 337.05 | 329.90 | 332.10 | 332.10 | -0.24% | 11,739 |
| Apr 20, 2026 | 338.20 | 345.10 | 330.65 | 332.90 | 332.90 | -3.67% | 25,841 |
| Apr 17, 2026 | 329.50 | 346.65 | 328.85 | 345.60 | 345.60 | 4.63% | 49,168 |
| Apr 16, 2026 | 335.50 | 338.15 | 324.60 | 330.30 | 330.30 | 0.08% | 56,496 |
| Apr 15, 2026 | 310.80 | 330.05 | 307.50 | 330.05 | 330.05 | 7.09% | 33,444 |
| Apr 14, 2026 | 303.55 | 308.30 | 301.10 | 308.20 | 308.20 | 2.85% | 19,808 |
| Apr 13, 2026 | 297.25 | 304.15 | 295.60 | 299.65 | 299.65 | 1.70% | 20,154 |
| Apr 10, 2026 | 296.00 | 298.40 | 294.00 | 294.65 | 294.65 | 0.56% | 19,167 |
| Apr 9, 2026 | 294.60 | 296.70 | 289.00 | 293.00 | 293.00 | -1.06% | 32,209 |
| Apr 8, 2026 | 311.60 | 312.65 | 295.85 | 296.15 | 296.15 | 1.13% | 51,564 |
| Apr 7, 2026 | 304.05 | 305.70 | 291.70 | 292.85 | 292.85 | -7.65% | 43,487 |
| Apr 2, 2026 | 322.90 | 324.40 | 315.05 | 317.10 | 317.10 | -3.57% | 35,815 |
| Apr 1, 2026 | 327.05 | 329.10 | 322.30 | 328.85 | 328.85 | 4.00% | 26,826 |
| Mar 31, 2026 | 312.10 | 317.45 | 310.35 | 316.20 | 316.20 | -0.39% | 21,903 |
| Mar 30, 2026 | 314.85 | 319.55 | 314.85 | 317.45 | 317.45 | 0.35% | 14,739 |
| Mar 27, 2026 | 325.45 | 325.50 | 313.95 | 316.35 | 316.35 | -3.45% | 29,908 |
| Mar 26, 2026 | 332.60 | 333.15 | 327.05 | 327.65 | 327.65 | -2.80% | 16,217 |
| Mar 25, 2026 | 335.95 | 342.00 | 335.20 | 337.10 | 337.10 | 2.00% | 15,757 |
| Mar 24, 2026 | 330.00 | 333.95 | 325.05 | 330.50 | 330.50 | 1.19% | 28,234 |
| Mar 23, 2026 | 313.50 | 331.15 | 310.85 | 326.60 | 326.60 | 0.52% | 50,523 |
| Mar 20, 2026 | 330.40 | 332.10 | 320.70 | 324.90 | 324.90 | -1.84% | 27,486 |
| Mar 19, 2026 | 342.80 | 343.15 | 330.45 | 331.00 | 331.00 | -4.00% | 29,152 |
| Mar 18, 2026 | 349.00 | 350.00 | 344.80 | 344.80 | 344.80 | 0.01% | 12,745 |
| Mar 17, 2026 | 343.10 | 346.70 | 340.80 | 344.75 | 344.75 | -0.32% | 20,510 |
| Mar 16, 2026 | 345.50 | 351.15 | 344.10 | 345.85 | 345.85 | 0.04% | 23,192 |
| Mar 13, 2026 | 344.65 | 348.85 | 342.65 | 345.70 | 345.70 | -0.39% | 29,989 |
| Mar 12, 2026 | 352.20 | 354.15 | 343.00 | 347.05 | 347.05 | -1.69% | 29,695 |
| Mar 11, 2026 | 343.20 | 358.60 | 343.20 | 353.00 | 353.00 | 2.05% | 39,511 |
| Mar 10, 2026 | 343.05 | 349.50 | 342.90 | 345.90 | 345.90 | 2.76% | 41,292 |
| Mar 9, 2026 | 337.45 | 340.85 | 330.50 | 336.60 | 336.60 | -1.91% | 43,254 |
| Mar 6, 2026 | 350.20 | 350.30 | 341.10 | 343.15 | 343.15 | -2.36% | 45,749 |
| Mar 5, 2026 | 348.55 | 352.00 | 345.60 | 351.45 | 351.45 | 0.92% | 36,538 |
| Mar 4, 2026 | 335.50 | 350.20 | 335.50 | 348.25 | 348.25 | 2.82% | 31,345 |
| Mar 3, 2026 | 339.85 | 342.15 | 332.95 | 338.70 | 338.70 | -1.30% | 44,303 |
| Mar 2, 2026 | 331.80 | 345.60 | 331.15 | 343.15 | 343.15 | 0.63% | 56,487 |
| Feb 27, 2026 | 345.70 | 346.80 | 340.00 | 341.00 | 341.00 | -1.77% | 24,789 |
| Feb 26, 2026 | 351.40 | 353.15 | 343.70 | 347.15 | 347.15 | -1.07% | 31,014 |
| Feb 25, 2026 | 346.40 | 356.50 | 346.40 | 350.90 | 350.90 | 2.57% | 22,384 |
| Feb 24, 2026 | 339.00 | 346.20 | 336.90 | 342.10 | 342.10 | 1.27% | 28,213 |
| Feb 23, 2026 | 344.75 | 346.85 | 336.35 | 337.80 | 337.80 | -3.01% | 33,729 |
| Feb 20, 2026 | 350.90 | 351.75 | 344.85 | 348.30 | 348.30 | -1.01% | 31,477 |
| Feb 19, 2026 | 349.05 | 352.80 | 344.30 | 351.85 | 351.85 | 0.16% | 31,088 |
| Feb 18, 2026 | 348.50 | 352.10 | 346.80 | 351.30 | 351.30 | 1.96% | 33,240 |
| Feb 17, 2026 | 350.90 | 351.35 | 339.60 | 344.55 | 344.55 | -2.02% | 25,137 |
| Feb 16, 2026 | 354.25 | 356.10 | 350.00 | 351.65 | 351.65 | -0.09% | 13,569 |
| Feb 13, 2026 | 351.30 | 352.50 | 346.55 | 351.95 | 351.95 | -0.64% | 34,004 |
| Feb 12, 2026 | 361.00 | 366.80 | 353.55 | 354.20 | 354.20 | -1.27% | 46,266 |
| Feb 11, 2026 | 356.85 | 367.70 | 354.15 | 358.75 | 358.75 | 1.04% | 38,151 |
| Feb 10, 2026 | 350.30 | 357.05 | 349.85 | 355.05 | 355.05 | 0.88% | 37,762 |
| Feb 9, 2026 | 349.15 | 352.00 | 342.20 | 351.95 | 351.95 | 1.12% | 32,161 |
| Feb 6, 2026 | 334.80 | 348.85 | 334.00 | 348.05 | 348.05 | 3.51% | 52,901 |
| Feb 5, 2026 | 346.20 | 346.40 | 329.00 | 336.25 | 336.25 | -3.00% | 54,244 |
| Feb 4, 2026 | 355.90 | 358.70 | 345.45 | 346.65 | 346.65 | -3.53% | 30,628 |
| Feb 3, 2026 | 361.00 | 362.85 | 356.10 | 359.35 | 359.35 | 1.01% | 29,715 |
| Feb 2, 2026 | 354.40 | 358.20 | 351.00 | 355.75 | 355.75 | -3.68% | 66,952 |
| Jan 30, 2026 | 355.50 | 369.65 | 353.50 | 369.35 | 369.35 | 4.72% | 63,306 |
| Jan 29, 2026 | 369.45 | 372.45 | 348.00 | 352.70 | 352.70 | -2.90% | 48,644 |
| Jan 28, 2026 | 361.65 | 366.30 | 359.85 | 363.25 | 363.25 | 0.18% | 21,976 |
| Jan 27, 2026 | 369.60 | 369.70 | 361.65 | 362.60 | 362.60 | -2.08% | 16,455 |
| Jan 26, 2026 | 375.95 | 376.60 | 367.60 | 370.30 | 370.30 | -3.01% | 48,527 |
| Jan 23, 2026 | 384.95 | 385.55 | 378.40 | 381.80 | 381.80 | 2.22% | 43,575 |
| Jan 22, 2026 | 372.45 | 374.70 | 369.55 | 373.50 | 373.50 | 2.43% | 38,938 |
| Jan 21, 2026 | 361.10 | 367.15 | 356.05 | 364.65 | 364.65 | 0.44% | 32,002 |
| Jan 20, 2026 | 364.90 | 367.15 | 359.70 | 363.05 | 363.05 | -2.09% | 41,991 |
| Jan 19, 2026 | 370.00 | 372.65 | 368.15 | 370.80 | 370.80 | -2.05% | 43,620 |
| Jan 16, 2026 | 380.00 | 384.90 | 375.55 | 378.55 | 378.55 | -0.75% | 17,294 |
| Jan 15, 2026 | 378.25 | 383.60 | 377.95 | 381.40 | 381.40 | 1.61% | 32,912 |
| Jan 14, 2026 | 383.20 | 384.05 | 374.15 | 375.35 | 375.35 | -3.21% | 31,886 |
| Jan 13, 2026 | 385.35 | 387.80 | 382.55 | 387.80 | 387.80 | 0.71% | 38,252 |
| Jan 12, 2026 | 379.45 | 385.40 | 375.95 | 385.05 | 385.05 | 1.13% | 34,733 |
| Jan 9, 2026 | 375.25 | 381.70 | 370.00 | 380.75 | 380.75 | 2.17% | 31,990 |
| Jan 8, 2026 | 369.30 | 373.00 | 364.30 | 372.65 | 372.65 | -0.36% | 57,251 |
| Jan 7, 2026 | 372.40 | 374.60 | 369.40 | 374.00 | 374.00 | 1.23% | 37,291 |
| Jan 6, 2026 | 385.30 | 386.05 | 369.45 | 369.45 | 369.45 | -4.84% | 52,840 |
| Jan 5, 2026 | 380.70 | 390.10 | 379.65 | 388.25 | 388.25 | 2.55% | 35,922 |
| Jan 2, 2026 | 390.70 | 394.40 | 375.50 | 378.60 | 378.60 | -3.79% | 48,818 |
| Dec 30, 2025 | 393.95 | 395.00 | 391.80 | 393.50 | 393.50 | -1.30% | 14,041 |
| Dec 29, 2025 | 398.35 | 400.55 | 391.50 | 398.70 | 398.70 | -3.26% | 32,802 |
| Dec 23, 2025 | 415.15 | 418.00 | 412.15 | 412.15 | 412.15 | -1.76% | 52,331 |
| Dec 22, 2025 | 415.60 | 424.00 | 413.30 | 419.55 | 419.55 | 2.20% | 29,682 |
| Dec 19, 2025 | 416.80 | 418.05 | 407.85 | 410.50 | 410.50 | -1.41% | 23,862 |
| Dec 18, 2025 | 402.80 | 417.70 | 401.45 | 416.35 | 416.35 | 2.78% | 60,196 |
| Dec 17, 2025 | 421.00 | 422.00 | 403.85 | 405.10 | 405.10 | -0.02% | 83,531 |
| Dec 16, 2025 | 400.00 | 408.30 | 396.00 | 405.20 | 405.20 | -0.41% | 78,361 |
| Dec 15, 2025 | 393.15 | 409.55 | 392.55 | 406.85 | 406.85 | 7.35% | 84,519 |
| Dec 12, 2025 | 380.50 | 394.15 | 378.25 | 379.00 | 379.00 | 0.58% | 31,894 |
| Dec 11, 2025 | 381.50 | 384.10 | 374.80 | 376.80 | 376.80 | -1.68% | 76,597 |
| Dec 10, 2025 | 385.05 | 386.65 | 381.20 | 383.25 | 383.25 | -0.30% | 23,106 |
| Dec 9, 2025 | 376.70 | 385.35 | 373.40 | 384.40 | 384.40 | 1.90% | 48,307 |
| Dec 8, 2025 | 387.20 | 387.65 | 376.95 | 377.25 | 377.25 | -3.21% | 48,665 |
| Dec 5, 2025 | 391.00 | 393.75 | 386.90 | 389.75 | 389.75 | 1.02% | 33,536 |
| Dec 4, 2025 | 385.00 | 389.65 | 382.00 | 385.80 | 385.80 | 2.13% | 41,782 |
| Dec 3, 2025 | 368.65 | 381.00 | 367.95 | 377.75 | 377.75 | 3.55% | 47,432 |
| Dec 2, 2025 | 369.00 | 376.45 | 364.80 | 364.80 | 364.80 | -0.67% | 36,776 |
| Dec 1, 2025 | 367.00 | 372.45 | 363.65 | 367.25 | 367.25 | -0.89% | 20,225 |