UK markets closed

Tesla, Inc. (1TSLA.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
157.00-3.42 (-2.13%)
At close: 05:26PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024160.58161.70156.00157.00157.0024,480
09 May 2024162.04163.40159.92160.42160.4214,975
08 May 2024165.40165.82158.50162.94162.9437,824
07 May 2024172.12172.12165.40166.06166.0645,505
06 May 2024169.46173.80169.00170.16170.1643,290
03 May 2024168.04171.22165.62167.02167.0226,155
02 May 2024169.52173.24164.84168.00168.0055,232
30 Apr 2024180.56181.38171.82172.32172.3274,487
29 Apr 2024163.88180.10163.40178.98178.98188,870
26 Apr 2024161.20161.86156.36160.04160.0464,854
25 Apr 2024149.90155.70148.00154.64154.6446,280
24 Apr 2024152.34156.86148.16150.80150.80191,996
23 Apr 2024132.62136.50132.20135.96135.9674,326
22 Apr 2024135.60136.42130.70132.18132.1863,962
19 Apr 2024139.98141.20136.80140.42140.4237,897
18 Apr 2024145.18146.12139.74141.44141.4437,859
17 Apr 2024148.08150.00144.60146.06146.0636,346
16 Apr 2024151.00151.22144.70148.76148.7671,911
15 Apr 2024160.28161.18154.88156.50156.5053,761
12 Apr 2024163.18163.40161.12162.18162.1824,844
11 Apr 2024159.80162.00157.12159.90159.9037,668
10 Apr 2024163.52164.34158.80160.26160.2640,756
09 Apr 2024160.80164.76157.84161.00161.0059,168
08 Apr 2024157.08160.78154.66159.86159.8661,324
05 Apr 2024158.88159.14148.90148.90148.9046,011
04 Apr 2024156.64158.58154.46158.58158.5827,379
03 Apr 2024154.68155.58151.40155.20155.2025,979
02 Apr 2024162.50162.90150.64153.72153.7268,165
28 Mar 2024166.98167.82162.60164.18164.1836,072
27 Mar 2024165.58168.00162.82167.16167.1657,072
26 Mar 2024161.96169.98161.46166.94166.94111,300
25 Mar 2024156.68161.70155.42159.30159.3035,480
22 Mar 2024160.30160.30152.82156.74156.7473,098
21 Mar 2024163.42163.70160.00160.28160.2843,845
20 Mar 2024159.24160.74157.60158.38158.3830,824
19 Mar 2024160.58161.96154.28158.22158.2251,309
18 Mar 2024153.24160.30152.40159.18159.1889,169
15 Mar 2024149.64151.92147.94148.50148.5049,495
14 Mar 2024154.30156.50148.70149.78149.7882,159
13 Mar 2024163.20163.20156.00156.56156.5668,719
12 Mar 2024164.34164.72158.16163.14163.1437,191
11 Mar 2024161.08167.52160.00163.82163.8245,393
08 Mar 2024164.68167.40159.70160.18160.1861,067
07 Mar 2024160.32164.66158.00161.98161.9856,794
06 Mar 2024167.80169.08159.80161.64161.6463,959
05 Mar 2024171.00171.52163.60164.34164.3474,024
04 Mar 2024187.00187.00175.10175.30175.3065,647
01 Mar 2024186.72187.46183.68185.32185.3222,170
29 Feb 2024186.62189.26184.40184.42184.4236,784
28 Feb 2024186.00189.26183.34188.32188.3242,954
27 Feb 2024184.00189.68183.18186.34186.3438,920
26 Feb 2024176.78184.40175.06184.34184.3451,519
23 Feb 2024181.24182.00178.86179.72179.7231,336
22 Feb 2024180.84182.52177.00179.80179.8044,465
21 Feb 2024178.50184.20177.32179.38179.3836,063
20 Feb 2024184.10184.10176.76177.82177.8230,385
19 Feb 2024184.18185.66183.14183.70183.7011,848
16 Feb 2024188.58190.80183.58187.22187.2267,371
15 Feb 2024177.04181.52175.12180.12180.1245,994
14 Feb 2024172.76174.28171.10173.02173.0216,568
13 Feb 2024174.92175.50170.06172.18172.1833,582
12 Feb 2024179.00181.40176.76177.84177.8433,923
09 Feb 2024176.44180.00175.58177.08177.0832,727
08 Feb 2024175.22177.60172.52177.44177.4441,458
07 Feb 2024173.48176.98169.64173.60173.6042,573
06 Feb 2024167.02173.60163.74170.74170.7447,501
05 Feb 2024173.60173.68163.16165.86165.8644,876
02 Feb 2024174.52175.02168.90169.94169.9445,180
01 Feb 2024175.30177.26170.08171.16171.1638,510
31 Jan 2024172.62176.26170.80175.06175.0646,768
30 Jan 2024178.66181.14177.24178.02178.0265,413
29 Jan 2024171.00176.56170.08175.72175.7244,995
26 Jan 2024168.48171.44168.20169.92169.9259,864
25 Jan 2024179.54180.16170.72171.90171.90117,290
24 Jan 2024------
23 Jan 2024------
22 Jan 2024196.48199.74191.80192.08192.0861,875
19 Jan 2024195.12196.00191.20192.08192.0850,492
18 Jan 2024197.84201.30194.00195.60195.6043,092
17 Jan 2024199.48199.78195.54196.34196.3433,907
16 Jan 2024198.20205.40195.00203.50203.5040,232
15 Jan 2024200.25202.05200.25201.55201.5512,589
12 Jan 2024203.75205.35200.00201.50201.5058,197
11 Jan 2024214.05215.20206.00206.80206.8041,169
10 Jan 2024214.95216.05211.50212.35212.3525,376
09 Jan 2024219.00219.70212.30214.75214.7531,216
08 Jan 2024216.00218.10213.10217.50217.5035,762
05 Jan 2024217.50218.45214.90217.60217.6036,254
04 Jan 2024218.90221.20217.00220.60220.6034,018
03 Jan 2024226.00227.35216.50219.25219.2554,775
02 Jan 2024227.10229.10223.20228.30228.3079,188
29 Dec 2023231.05232.05223.95224.60224.6075,402
28 Dec 2023236.50238.80233.35233.35233.3545,726
27 Dec 2023232.50237.05232.15236.00236.0064,006
22 Dec 2023231.50233.90229.50232.10232.1043,830
21 Dec 2023229.10230.80226.50230.20230.2057,065
20 Dec 2023236.00236.85232.55234.20234.2039,639
19 Dec 2023232.00235.30230.45235.00235.0040,563
18 Dec 2023232.00236.70230.80234.40234.4049,653
15 Dec 2023228.20231.95227.45230.35230.3558,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...