Tesla, Inc. (FRA:TL0)
Germany
· Delayed Price · Currency is EUR 393.25
+5.15 (1.33%)
Last updated: Dec 5, 2025, 4:36 PM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 389.80 | 392.00 | 389.15 | 389.90 | - | 0.46% | 311 |
| Dec 4, 2025 | 383.20 | 388.10 | 381.15 | 388.10 | 388.10 | 1.34% | 251 |
| Dec 3, 2025 | 368.15 | 382.95 | 367.60 | 382.95 | 382.95 | 5.05% | 1,476 |
| Dec 2, 2025 | 368.00 | 375.10 | 364.55 | 364.55 | 364.55 | -0.68% | 1,163 |
| Dec 1, 2025 | 367.35 | 373.05 | 364.75 | 367.05 | 367.05 | -1.24% | 1,117 |
| Nov 28, 2025 | 368.70 | 372.05 | 368.50 | 371.65 | 371.65 | 1.46% | 462 |
| Nov 27, 2025 | 367.65 | 367.65 | 364.75 | 366.30 | 366.30 | -0.45% | 665 |
| Nov 26, 2025 | 364.50 | 367.95 | 361.00 | 367.95 | 367.95 | 2.61% | 407 |
| Nov 25, 2025 | 362.75 | 362.80 | 352.10 | 358.60 | 358.60 | -1.06% | 870 |
| Nov 24, 2025 | 343.90 | 364.40 | 343.90 | 362.45 | 362.45 | 5.61% | 2,299 |
| Nov 21, 2025 | 343.00 | 348.35 | 333.95 | 343.20 | 343.20 | -0.09% | 1,127 |
| Nov 20, 2025 | 358.20 | 371.75 | 343.50 | 343.50 | 343.50 | -1.18% | 2,667 |
| Nov 19, 2025 | 345.50 | 355.00 | 345.00 | 347.60 | 347.60 | -0.84% | 1,777 |
| Nov 18, 2025 | 347.25 | 353.20 | 339.35 | 350.55 | 350.55 | 0.01% | 2,040 |
| Nov 17, 2025 | 350.50 | 362.75 | 342.95 | 350.50 | 350.50 | 0.07% | 1,404 |
| Nov 14, 2025 | 339.25 | 353.50 | 327.20 | 350.25 | 350.25 | 1.89% | 5,224 |
| Nov 13, 2025 | 373.00 | 374.40 | 341.60 | 343.75 | 343.75 | -7.48% | 4,467 |
| Nov 12, 2025 | 380.75 | 382.50 | 369.20 | 371.55 | 371.55 | -1.56% | 1,410 |
| Nov 11, 2025 | 383.15 | 383.15 | 374.00 | 377.45 | 377.45 | -1.85% | 1,280 |
| Nov 10, 2025 | 380.90 | 388.05 | 376.90 | 384.55 | 384.55 | 1.84% | 3,146 |
| Nov 7, 2025 | 392.45 | 396.55 | 364.20 | 377.60 | 377.60 | -2.16% | 3,435 |
| Nov 6, 2025 | 399.80 | 405.00 | 378.70 | 385.95 | 385.95 | -4.11% | 3,100 |
| Nov 5, 2025 | 389.60 | 405.85 | 385.00 | 402.50 | 402.50 | 2.82% | 1,379 |
| Nov 4, 2025 | 398.15 | 400.85 | 388.90 | 391.45 | 391.45 | -3.82% | 1,629 |
| Nov 3, 2025 | 397.20 | 411.00 | 392.85 | 407.00 | 407.00 | 4.72% | 4,751 |
| Oct 31, 2025 | 382.50 | 396.40 | 382.50 | 388.65 | 388.65 | 1.91% | 2,911 |
| Oct 30, 2025 | 393.05 | 395.90 | 380.60 | 381.35 | 381.35 | -3.74% | 2,484 |
| Oct 29, 2025 | 397.05 | 399.90 | 392.10 | 396.15 | 396.15 | 0.53% | 1,203 |
| Oct 28, 2025 | 389.85 | 400.00 | 386.05 | 394.05 | 394.05 | 1.83% | 1,764 |
| Oct 27, 2025 | 376.65 | 395.00 | 375.00 | 386.95 | 386.95 | 4.02% | 3,162 |
| Oct 24, 2025 | 384.05 | 386.80 | 371.55 | 372.00 | 372.00 | -2.81% | 1,598 |
| Oct 23, 2025 | 364.15 | 386.50 | 359.95 | 382.75 | 382.75 | 0.95% | 2,027 |
| Oct 22, 2025 | 382.05 | 384.80 | 370.55 | 379.15 | 379.15 | -1.12% | 2,643 |
| Oct 21, 2025 | 383.40 | 386.40 | 380.60 | 383.45 | 383.45 | 0.03% | 1,033 |
| Oct 20, 2025 | 379.65 | 384.60 | 377.85 | 383.35 | 383.35 | 1.87% | 1,358 |
| Oct 17, 2025 | 361.45 | 377.70 | 353.70 | 376.30 | 376.30 | 4.05% | 1,871 |
| Oct 16, 2025 | 371.00 | 374.90 | 361.65 | 361.65 | 361.65 | -2.66% | 1,145 |
| Oct 15, 2025 | 372.95 | 375.20 | 367.50 | 371.55 | 371.55 | 0.09% | 1,256 |
| Oct 14, 2025 | 366.80 | 372.50 | 362.00 | 371.20 | 371.20 | -1.43% | 766 |
| Oct 13, 2025 | 362.70 | 376.60 | 360.10 | 376.60 | 376.60 | 5.56% | 3,021 |
| Oct 10, 2025 | 373.85 | 382.50 | 355.00 | 356.75 | 356.75 | -5.50% | 2,789 |
| Oct 9, 2025 | 373.75 | 377.95 | 369.30 | 377.50 | 377.50 | 0.40% | 1,424 |
| Oct 8, 2025 | 374.65 | 379.15 | 367.05 | 376.00 | 376.00 | 0.75% | 2,439 |
| Oct 7, 2025 | 388.35 | 389.40 | 372.50 | 373.20 | 373.20 | -3.25% | 2,093 |
| Oct 6, 2025 | 372.95 | 386.65 | 371.85 | 385.75 | 385.75 | 8.10% | 1,539 |
| Oct 3, 2025 | 374.75 | 379.95 | 356.85 | 356.85 | 356.85 | -4.59% | 3,201 |
| Oct 2, 2025 | 393.55 | 405.05 | 373.20 | 374.00 | 374.00 | -4.94% | 6,989 |
| Oct 1, 2025 | 375.70 | 393.45 | 371.85 | 393.45 | 393.45 | 4.09% | 2,822 |
| Sep 30, 2025 | 377.50 | 378.00 | 370.00 | 378.00 | 378.00 | 0.37% | 2,406 |
| Sep 29, 2025 | 377.15 | 383.75 | 375.25 | 376.60 | 376.60 | 0.63% | 2,100 |
| Sep 26, 2025 | 363.40 | 375.30 | 354.80 | 374.25 | 374.25 | 2.96% | 3,335 |
| Sep 25, 2025 | 377.25 | 379.05 | 360.00 | 363.50 | 363.50 | -3.67% | 4,709 |
| Sep 24, 2025 | 360.95 | 377.40 | 360.95 | 377.35 | 377.35 | 4.51% | 2,482 |
| Sep 23, 2025 | 369.00 | 374.00 | 359.05 | 361.05 | 361.05 | -1.81% | 2,629 |
| Sep 22, 2025 | 367.20 | 378.00 | 364.10 | 367.70 | 367.70 | 1.56% | 4,478 |
| Sep 19, 2025 | 355.00 | 363.60 | 351.55 | 362.05 | 362.05 | 1.53% | 2,968 |
| Sep 18, 2025 | 364.80 | 366.45 | 355.15 | 356.60 | 356.60 | -1.08% | 2,604 |
| Sep 17, 2025 | 355.00 | 362.00 | 345.95 | 360.50 | 360.50 | 1.21% | 2,382 |
| Sep 16, 2025 | 354.80 | 357.15 | 348.85 | 356.20 | 356.20 | 2.36% | 2,227 |
| Sep 15, 2025 | 343.00 | 365.50 | 339.30 | 348.00 | 348.00 | 3.05% | 12,338 |
| Sep 12, 2025 | 315.00 | 337.70 | 312.90 | 337.70 | 337.70 | 7.84% | 6,003 |
| Sep 11, 2025 | 298.30 | 313.15 | 297.60 | 313.15 | 313.15 | 4.68% | 2,786 |
| Sep 10, 2025 | 296.00 | 303.50 | 296.00 | 299.15 | 299.15 | 1.03% | 1,372 |
| Sep 9, 2025 | 293.95 | 298.15 | 293.95 | 296.10 | 296.10 | 0.34% | 661 |
| Sep 8, 2025 | 302.70 | 304.00 | 294.00 | 295.10 | 295.10 | -0.97% | 2,407 |
| Sep 5, 2025 | 290.10 | 302.15 | 290.10 | 298.00 | 298.00 | 2.83% | 1,817 |
| Sep 4, 2025 | 288.00 | 291.00 | 286.60 | 289.80 | 289.80 | 0.76% | 3,026 |
| Sep 3, 2025 | 283.70 | 293.00 | 282.30 | 287.60 | 287.60 | 1.81% | 1,434 |
| Sep 2, 2025 | 285.70 | 285.70 | 280.60 | 282.50 | 282.50 | -0.93% | 863 |
| Sep 1, 2025 | 285.05 | 288.05 | 284.90 | 285.15 | 285.15 | 0.19% | 1,160 |
| Aug 29, 2025 | 294.00 | 298.20 | 284.60 | 284.60 | 284.60 | -4.14% | 1,373 |
| Aug 28, 2025 | 297.15 | 302.95 | 292.35 | 296.90 | 296.90 | -1.03% | 657 |
| Aug 27, 2025 | 302.20 | 306.00 | 300.00 | 300.00 | 300.00 | -0.74% | 2,578 |
| Aug 26, 2025 | 296.05 | 302.25 | 294.85 | 302.25 | 302.25 | 0.88% | 875 |
| Aug 25, 2025 | 292.00 | 300.05 | 286.80 | 299.60 | 299.60 | 4.21% | 2,949 |
| Aug 22, 2025 | 275.15 | 287.50 | 275.15 | 287.50 | 287.50 | 3.81% | 2,378 |
| Aug 21, 2025 | 277.00 | 278.70 | 274.45 | 276.95 | 276.95 | -0.38% | 1,845 |
| Aug 20, 2025 | 281.30 | 283.05 | 269.95 | 278.00 | 278.00 | -1.84% | 1,417 |
| Aug 19, 2025 | 286.30 | 290.00 | 282.00 | 283.20 | 283.20 | -1.67% | 1,238 |
| Aug 18, 2025 | 283.90 | 288.00 | 280.05 | 288.00 | 288.00 | 2.29% | 3,058 |
| Aug 15, 2025 | 287.75 | 289.10 | 280.00 | 281.55 | 281.55 | -1.62% | 1,799 |
| Aug 14, 2025 | 289.45 | 292.25 | 284.00 | 286.20 | 286.20 | -1.94% | 1,266 |
| Aug 13, 2025 | 291.05 | 297.55 | 289.25 | 291.85 | 291.85 | 0.29% | 1,706 |
| Aug 12, 2025 | 291.60 | 296.00 | 286.30 | 291.00 | 291.00 | -0.63% | 3,950 |
| Aug 11, 2025 | 286.50 | 298.40 | 284.00 | 292.85 | 292.85 | 3.41% | 3,527 |
| Aug 8, 2025 | 273.40 | 286.70 | 273.40 | 283.20 | 283.20 | 3.53% | 2,474 |
| Aug 7, 2025 | 275.55 | 276.60 | 272.95 | 273.55 | 273.55 | 0.27% | 765 |
| Aug 6, 2025 | 265.05 | 274.15 | 264.65 | 272.80 | 272.80 | 1.91% | 966 |
| Aug 5, 2025 | 267.55 | 270.00 | 264.35 | 267.70 | 267.70 | -0.28% | 1,557 |
| Aug 4, 2025 | 261.65 | 268.45 | 261.45 | 268.45 | 268.45 | 2.46% | 1,767 |
| Aug 1, 2025 | 268.95 | 270.70 | 259.00 | 262.00 | 262.00 | -3.32% | 1,147 |
| Jul 31, 2025 | 279.75 | 280.55 | 267.60 | 271.00 | 271.00 | -2.47% | 2,770 |
| Jul 30, 2025 | 279.00 | 282.80 | 274.05 | 277.85 | 277.85 | -0.25% | 1,476 |
| Jul 29, 2025 | 280.55 | 283.35 | 275.80 | 278.55 | 278.55 | -1.05% | 4,549 |
| Jul 28, 2025 | 272.40 | 283.55 | 271.00 | 281.50 | 281.50 | 4.07% | 4,577 |
| Jul 25, 2025 | 260.30 | 273.30 | 257.25 | 270.50 | 270.50 | 3.62% | 4,449 |
| Jul 24, 2025 | 266.90 | 267.90 | 255.60 | 261.05 | 261.05 | -7.76% | 6,561 |
| Jul 23, 2025 | 284.20 | 285.55 | 281.00 | 283.00 | 283.00 | -0.14% | 3,205 |
| Jul 22, 2025 | 277.90 | 285.20 | 275.00 | 283.40 | 283.40 | 0.59% | 1,055 |
| Jul 21, 2025 | 287.60 | 289.00 | 280.00 | 281.75 | 281.75 | -0.91% | 1,650 |