Australia markets closed

Tesla, Inc. (1TSLA.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
172.10+1.64 (+0.96%)
As of 03:25PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 2024169.48172.24169.94172.10172.105,710
21 June 2024169.48172.00168.64170.46170.4636,160
20 June 2024174.58174.58168.88170.70170.7029,250
19 June 2024171.00172.48171.00172.20172.208,804
18 June 2024173.72176.20169.84170.70170.7046,976
17 June 2024167.32174.04164.76173.62173.6239,175
14 June 2024171.08174.44167.06167.06167.0648,183
13 June 2024171.70177.16169.02171.34171.34145,301
12 June 2024158.76164.18156.80164.00164.0052,240
11 June 2024161.22162.66156.40157.12157.1242,299
10 June 2024164.98166.00163.40163.78163.7826,135
07 June 2024163.56165.90162.02164.82164.8246,120
06 June 2024160.98162.50158.90160.68160.6824,579
05 June 2024161.56162.26158.20161.56161.5633,620
04 June 2024162.18163.88160.26161.60161.6035,597
03 June 2024161.88168.20161.88164.44164.4438,437
31 May 2024165.00166.26161.42161.60161.6023,591
30 May 2024161.72168.62161.50163.12163.1253,772
29 May 2024161.60164.24160.50162.02162.0239,867
28 May 2024162.16164.84159.50162.00162.0030,012
27 May 2024164.80164.80161.58162.50162.5010,327
24 May 2024161.66165.30160.06164.82164.8241,037
23 May 2024166.64168.08161.92163.16163.1636,126
22 May 2024169.90170.30166.50166.66166.6654,087
21 May 2024160.92165.44159.22164.52164.5256,472
20 May 2024162.88164.58160.02160.60160.6038,480
17 May 2024161.14164.00159.34163.72163.7225,091
16 May 2024160.84161.66158.00160.26160.2632,392
15 May 2024164.58167.46159.60160.86160.8654,493
14 May 2024159.04165.80158.76164.78164.7852,556
13 May 2024156.70162.42156.00159.84159.8451,138
10 May 2024160.58161.70156.00156.78156.7826,358
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...