Advertisement
Advertisement
U.S. markets open in 7 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tesla, Inc. (TSLA.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
893.60-15.80 (-1.74%)
At close: 05:29PM CEST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022910.00910.00884.60894.30894.307,766
Aug 16, 2022907.40928.60894.20909.40909.4022,421
Aug 12, 2022843.20863.00834.10861.00861.006,530
Aug 11, 2022858.10864.70837.60843.20843.209,704
Aug 10, 2022836.00866.00823.60840.90840.9013,632
Aug 09, 2022869.10870.00829.80836.00836.0012,675
Aug 08, 2022860.00896.00859.70889.00889.0017,616
Aug 05, 2022913.70915.00868.00869.60869.6014,091
Aug 04, 2022905.20922.40895.00897.00897.0017,817
Aug 03, 2022882.10912.50882.10899.00899.0011,403
Aug 02, 2022870.50901.30854.70892.00892.0015,021
Aug 01, 2022862.60912.00860.40879.20879.2022,349
Jul 29, 2022830.00851.80826.00844.80844.8015,360
Jul 28, 2022809.50836.00799.60827.10827.1019,372
Jul 27, 2022780.00801.00774.60796.10796.107,382
Jul 26, 2022786.60792.30774.30774.70774.705,277
Jul 25, 2022800.00810.50787.30794.00794.006,750
Jul 22, 2022790.00822.50788.20803.30803.3022,001
Jul 21, 2022738.60781.20735.00781.20781.2023,480
Jul 20, 2022721.40734.60714.80726.80726.808,260
Jul 19, 2022719.80719.80693.60712.00712.008,798
Jul 18, 2022719.00738.20718.00736.50736.509,709
Jul 15, 2022708.20725.00706.70712.70712.706,388
Jul 14, 2022703.00711.00691.00699.60699.606,890
Jul 13, 2022699.00718.00671.40709.20709.2012,681
Jul 12, 2022700.50714.70682.40699.80699.809,264
Jul 11, 2022746.80756.40703.30703.40703.4012,639
Jul 08, 2022713.00750.10711.00748.30748.3019,857
Jul 07, 2022680.40713.10680.40710.40710.4014,464
Jul 06, 2022670.10689.00670.00673.10673.1010,907
Jul 05, 2022655.90662.30633.40647.90647.906,631
Jul 04, 2022650.10655.80640.70645.20645.202,314
Jul 01, 2022644.60663.20630.50650.30650.306,529
Jun 30, 2022638.00657.00630.50647.40647.406,394
Jun 29, 2022667.10667.20638.30643.20643.209,881
Jun 28, 2022702.00712.00680.40680.80680.807,412
Jun 27, 2022695.20714.50690.90700.30700.3010,690
Jun 24, 2022674.10698.80671.80689.30689.3010,856
Jun 23, 2022672.00689.10653.00673.10673.1011,866
Jun 22, 2022667.50699.00652.90688.10688.1012,738
Jun 21, 2022625.10688.60625.10683.50683.5021,962
Jun 20, 2022628.70631.60616.40624.40624.402,528
Jun 17, 2022621.00631.40605.00621.30621.3010,702
Jun 16, 2022659.90662.60619.40622.70622.709,750
Jun 15, 2022637.40657.30626.80649.70649.7011,524
Jun 14, 2022635.00644.00608.40632.60632.609,580
Jun 13, 2022662.60663.70618.20637.60637.609,452
Jun 10, 2022690.90691.00651.40652.60652.6011,655
Jun 09, 2022692.00718.70685.00701.40701.4019,111
Jun 08, 2022667.00697.30667.00691.50691.5010,215
Jun 07, 2022664.90670.50647.00663.40663.409,676
Jun 06, 2022668.00685.90660.60664.10664.1014,212
Jun 03, 2022722.00722.00655.80661.90661.9022,918
Jun 02, 2022694.00730.00678.50729.40729.4014,736
Jun 01, 2022711.00720.00693.00696.90696.9012,512
May 31, 2022715.00726.30688.00704.90704.9018,844
May 30, 2022729.10736.30715.00720.00720.0012,865
May 27, 2022663.00704.00657.00703.00703.0023,810
May 26, 2022617.00655.00610.00650.40650.4025,613
May 25, 2022593.20624.40580.00612.70612.7020,615
May 24, 2022618.90618.90585.00592.40592.4015,516
May 23, 2022643.10650.80600.00626.70626.7023,792
May 20, 2022688.70691.40624.40633.60633.6021,706
May 19, 2022677.30684.80656.00684.80684.8018,332
May 18, 2022715.10723.00698.40698.40698.4010,538
May 17, 2022706.70720.70693.00703.80703.8010,227
May 16, 2022735.00742.50703.90708.40708.4011,374
May 13, 2022714.10755.00714.00738.10738.1020,264
May 12, 2022700.00728.00654.00702.00702.0033,181
May 11, 2022759.30775.00729.20743.70743.7012,211
May 10, 2022771.00781.00735.70744.60744.6015,834
May 09, 2022815.00820.30757.70763.70763.7017,841
May 06, 2022843.20843.20798.00828.60828.6017,999
May 05, 2022886.00900.00841.00846.30846.3013,132
May 04, 2022871.00871.00840.00844.50844.504,415
May 03, 2022856.20875.00842.00867.20867.2015,666
May 02, 2022849.90850.00803.00832.90832.9022,601
Apr 29, 2022838.50887.30835.10862.70862.7024,905
Apr 28, 2022859.90868.00782.10799.20799.2017,055
Apr 27, 2022847.70869.60830.60861.80861.8020,395
Apr 26, 2022935.00940.00843.00849.50849.5014,539
Apr 25, 2022930.00941.10897.10933.40933.4011,667
Apr 22, 2022939.00958.30920.00948.50948.5014,635
Apr 21, 2022948.001,001.20944.90962.50962.5024,307
Apr 20, 2022937.10958.00914.30917.50917.509,773
Apr 19, 2022931.90955.60921.90954.00954.009,866
Apr 14, 2022940.00945.00912.00917.40917.4010,036
Apr 13, 2022923.00929.70900.40928.50928.509,171
Apr 12, 2022894.00938.50886.00919.10919.1010,445
Apr 11, 2022935.80935.80894.20908.70908.7012,148
Apr 08, 2022976.00993.10942.50951.70951.7012,763
Apr 07, 2022953.00986.00950.00950.40950.4015,167
Apr 06, 20221,009.201,015.00946.70953.00953.0016,298
Apr 05, 20221,033.001,050.001,018.001,020.801,020.8020,446
Apr 04, 2022989.201,032.20978.001,028.401,028.4023,192
Apr 01, 2022980.00991.00966.00981.80981.808,033
Mar 31, 2022991.00994.00976.00986.30986.305,753
Mar 30, 2022985.90997.00972.30987.00987.008,591
Mar 29, 2022994.001,021.60965.40988.00988.0031,119
Mar 28, 2022914.00999.40907.00987.40987.4047,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement