Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,532.74 +23.73 (+0.43%) Dow
39,295.48 -36.37 (-0.09%) Nasdaq
18,175.44 +146.67 (+0.81%) Bitcoin USD
60,269.78 -1,507.59 (-2.44%) CMC Crypto 200
1,295.05 -39.87 (-2.99%)
Tessellis S.p.A. (TSL.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.6370 | 0.6530 | 0.6290 | 0.6340 | 0.6340 | 2,787,375 |
| 02 Jul 2024 | 0.6540 | 0.6540 | 0.6280 | 0.6310 | 0.6310 | 1,155,174 |
| 01 Jul 2024 | 0.6580 | 0.6650 | 0.6460 | 0.6470 | 0.6470 | 1,116,831 |
| 28 Jun 2024 | 0.6620 | 0.6690 | 0.6430 | 0.6460 | 0.6460 | 2,257,095 |
| 27 Jun 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6550 | 0.6550 | 984,416 |
| 26 Jun 2024 | 0.6610 | 0.6780 | 0.6510 | 0.6580 | 0.6580 | 3,090,388 |
| 25 Jun 2024 | 0.6640 | 0.6640 | 0.6430 | 0.6520 | 0.6520 | 2,528,709 |
| 24 Jun 2024 | 0.6260 | 0.6780 | 0.6190 | 0.6650 | 0.6650 | 2,868,914 |
| 21 Jun 2024 | 0.6370 | 0.6510 | 0.6190 | 0.6190 | 0.6190 | 1,437,512 |
| 20 Jun 2024 | 0.6570 | 0.6750 | 0.6360 | 0.6470 | 0.6470 | 2,909,242 |
| 19 Jun 2024 | 0.6870 | 0.6910 | 0.6420 | 0.6500 | 0.6500 | 2,340,926 |
| 18 Jun 2024 | 0.6720 | 0.6830 | 0.6550 | 0.6770 | 0.6770 | 1,758,648 |
| 17 Jun 2024 | 0.6630 | 0.6950 | 0.6310 | 0.6720 | 0.6720 | 2,525,754 |
| 14 Jun 2024 | 0.6930 | 0.7050 | 0.6650 | 0.6650 | 0.6650 | 2,643,550 |
| 13 Jun 2024 | 0.7150 | 0.7250 | 0.6860 | 0.6930 | 0.6930 | 2,996,206 |
| 12 Jun 2024 | 0.7670 | 0.7800 | 0.7140 | 0.7150 | 0.7150 | 4,537,128 |
| 11 Jun 2024 | 0.7310 | 0.7770 | 0.7150 | 0.7570 | 0.7570 | 8,057,361 |
| 10 Jun 2024 | 0.8010 | 0.8070 | 0.7210 | 0.7250 | 0.7250 | 12,291,984 |
| 07 Jun 2024 | 0.7220 | 0.8170 | 0.7210 | 0.8110 | 0.8110 | 11,089,982 |
| 06 Jun 2024 | 0.6600 | 0.7660 | 0.6600 | 0.7220 | 0.7220 | 9,409,792 |
| 05 Jun 2024 | 0.6580 | 0.6690 | 0.6410 | 0.6580 | 0.6580 | 1,379,639 |
| 04 Jun 2024 | 0.6630 | 0.6930 | 0.6500 | 0.6530 | 0.6530 | 3,774,993 |
| 03 Jun 2024 | 0.6540 | 0.7070 | 0.6370 | 0.6670 | 0.6670 | 12,217,644 |
| 31 May 2024 | 0.5570 | 0.6590 | 0.5540 | 0.6490 | 0.6490 | 9,117,567 |
| 30 May 2024 | 0.5620 | 0.5650 | 0.5410 | 0.5570 | 0.5570 | 3,687,391 |
| 29 May 2024 | 0.5760 | 0.5820 | 0.5620 | 0.5690 | 0.5690 | 734,561 |
| 28 May 2024 | 0.5560 | 0.5940 | 0.5520 | 0.5770 | 0.5770 | 2,935,268 |
| 27 May 2024 | 0.5550 | 0.5650 | 0.5520 | 0.5530 | 0.5530 | 1,202,527 |
| 24 May 2024 | 0.5550 | 0.5580 | 0.5450 | 0.5550 | 0.5550 | 1,228,493 |
| 23 May 2024 | 0.5580 | 0.5690 | 0.5550 | 0.5580 | 0.5580 | 1,113,332 |
| 22 May 2024 | 0.5570 | 0.5610 | 0.5500 | 0.5590 | 0.5590 | 457,430 |
| 21 May 2024 | 0.5600 | 0.5710 | 0.5510 | 0.5510 | 0.5510 | 1,192,141 |
| 20 May 2024 | 0.5500 | 0.5660 | 0.5470 | 0.5630 | 0.5630 | 815,895 |
| 17 May 2024 | 0.5610 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 706,061 |
| 16 May 2024 | 0.5780 | 0.5780 | 0.5590 | 0.5610 | 0.5610 | 471,146 |
| 15 May 2024 | 0.5650 | 0.5800 | 0.5610 | 0.5710 | 0.5710 | 871,236 |
| 14 May 2024 | 0.5500 | 0.5700 | 0.5470 | 0.5660 | 0.5660 | 1,519,909 |
| 13 May 2024 | 0.5410 | 0.5600 | 0.5380 | 0.5520 | 0.5520 | 1,022,125 |
| 10 May 2024 | 0.5480 | 0.5550 | 0.5410 | 0.5410 | 0.5410 | 369,376 |
| 09 May 2024 | 0.5400 | 0.5480 | 0.5310 | 0.5390 | 0.5390 | 772,019 |
| 08 May 2024 | 0.5510 | 0.5690 | 0.5450 | 0.5470 | 0.5470 | 753,193 |
| 07 May 2024 | 0.5560 | 0.5640 | 0.5500 | 0.5550 | 0.5550 | 491,913 |
| 06 May 2024 | 0.5500 | 0.5790 | 0.5480 | 0.5590 | 0.5590 | 2,655,591 |
| 03 May 2024 | 0.5470 | 0.5600 | 0.5470 | 0.5500 | 0.5500 | 410,035 |
| 02 May 2024 | 0.5450 | 0.5500 | 0.5320 | 0.5500 | 0.5500 | 672,270 |
| 30 Apr 2024 | 0.5510 | 0.5610 | 0.5310 | 0.5370 | 0.5370 | 775,640 |
| 29 Apr 2024 | 0.5630 | 0.5630 | 0.5470 | 0.5510 | 0.5510 | 626,257 |
| 26 Apr 2024 | 0.5600 | 0.5720 | 0.5560 | 0.5570 | 0.5570 | 647,617 |
| 25 Apr 2024 | 0.5710 | 0.5740 | 0.5540 | 0.5600 | 0.5600 | 1,338,435 |
| 24 Apr 2024 | 0.6060 | 0.6060 | 0.5710 | 0.5710 | 0.5710 | 2,383,479 |
| 23 Apr 2024 | 0.5990 | 0.6170 | 0.5580 | 0.6050 | 0.6050 | 8,166,691 |
| 22 Apr 2024 | 0.5150 | 0.5950 | 0.5150 | 0.5950 | 0.5950 | 5,600,547 |
| 19 Apr 2024 | 0.4915 | 0.5050 | 0.4850 | 0.4990 | 0.4990 | 505,685 |
| 18 Apr 2024 | 0.4960 | 0.5060 | 0.4915 | 0.4930 | 0.4930 | 248,092 |
| 17 Apr 2024 | 0.5000 | 0.5100 | 0.4960 | 0.5000 | 0.5000 | 306,677 |
| 16 Apr 2024 | 0.5000 | 0.5050 | 0.4935 | 0.4975 | 0.4975 | 581,106 |
| 15 Apr 2024 | 0.5150 | 0.5170 | 0.5000 | 0.5010 | 0.5010 | 703,344 |
| 12 Apr 2024 | 0.5270 | 0.5490 | 0.5120 | 0.5130 | 0.5130 | 1,567,679 |
| 11 Apr 2024 | 0.5280 | 0.5340 | 0.5180 | 0.5270 | 0.5270 | 2,172,153 |
| 10 Apr 2024 | 0.5450 | 0.5550 | 0.5210 | 0.5230 | 0.5230 | 1,678,820 |
| 09 Apr 2024 | 0.5410 | 0.5530 | 0.5340 | 0.5360 | 0.5360 | 1,447,572 |
| 08 Apr 2024 | 0.5080 | 0.5500 | 0.4995 | 0.5420 | 0.5420 | 3,851,219 |
| 05 Apr 2024 | 0.5310 | 0.5470 | 0.5040 | 0.5040 | 0.5040 | 2,938,804 |
| 04 Apr 2024 | 0.4930 | 0.5670 | 0.4930 | 0.5410 | 0.5410 | 3,371,662 |
| 03 Apr 2024 | 0.4830 | 0.5020 | 0.4830 | 0.4980 | 0.4980 | 1,046,234 |
| 02 Apr 2024 | 0.5030 | 0.5070 | 0.4815 | 0.4835 | 0.4835 | 870,284 |
| 28 Mar 2024 | 0.4915 | 0.5080 | 0.4900 | 0.5060 | 0.5060 | 837,927 |
| 27 Mar 2024 | 0.5060 | 0.5110 | 0.4900 | 0.4955 | 0.4955 | 1,032,247 |
| 26 Mar 2024 | 0.5120 | 0.5150 | 0.5060 | 0.5080 | 0.5080 | 528,020 |
| 25 Mar 2024 | 0.5050 | 0.5190 | 0.5020 | 0.5140 | 0.5140 | 689,380 |
| 22 Mar 2024 | 0.5170 | 0.5190 | 0.5050 | 0.5060 | 0.5060 | 759,786 |
| 21 Mar 2024 | 0.5130 | 0.5250 | 0.5120 | 0.5130 | 0.5130 | 481,294 |
| 20 Mar 2024 | 0.5100 | 0.5200 | 0.5030 | 0.5120 | 0.5120 | 676,975 |
| 19 Mar 2024 | 0.5160 | 0.5200 | 0.5080 | 0.5130 | 0.5130 | 528,111 |
| 18 Mar 2024 | 0.5320 | 0.5320 | 0.5160 | 0.5160 | 0.5160 | 604,401 |
| 15 Mar 2024 | 0.5280 | 0.5330 | 0.5210 | 0.5300 | 0.5300 | 445,804 |
| 14 Mar 2024 | 0.5220 | 0.5420 | 0.5220 | 0.5280 | 0.5280 | 1,092,153 |
| 13 Mar 2024 | 0.5380 | 0.5380 | 0.5200 | 0.5280 | 0.5280 | 535,931 |
| 12 Mar 2024 | 0.5370 | 0.5440 | 0.5300 | 0.5310 | 0.5310 | 398,214 |
| 11 Mar 2024 | 0.5630 | 0.5630 | 0.5200 | 0.5360 | 0.5360 | 1,397,241 |
| 08 Mar 2024 | 0.5630 | 0.5630 | 0.5420 | 0.5560 | 0.5560 | 983,281 |
| 07 Mar 2024 | 0.5810 | 0.5830 | 0.5550 | 0.5560 | 0.5560 | 1,705,896 |
| 06 Mar 2024 | 0.5820 | 0.5990 | 0.5810 | 0.5850 | 0.5850 | 749,066 |
| 05 Mar 2024 | 0.5920 | 0.5970 | 0.5820 | 0.5820 | 0.5820 | 764,299 |
| 04 Mar 2024 | 0.6000 | 0.6050 | 0.5900 | 0.5910 | 0.5910 | 675,331 |
| 01 Mar 2024 | 0.6010 | 0.6080 | 0.5800 | 0.6010 | 0.6010 | 1,696,301 |
| 29 Feb 2024 | 0.6110 | 0.6110 | 0.5950 | 0.5960 | 0.5960 | 1,111,609 |
| 28 Feb 2024 | 0.6320 | 0.6430 | 0.6100 | 0.6100 | 0.6100 | 2,615,831 |
| 27 Feb 2024 | 0.6130 | 0.6380 | 0.6080 | 0.6260 | 0.6260 | 2,500,598 |
| 26 Feb 2024 | 0.5980 | 0.6200 | 0.5960 | 0.6130 | 0.6130 | 2,065,413 |
| 23 Feb 2024 | 0.6030 | 0.6090 | 0.5890 | 0.5980 | 0.5980 | 1,155,395 |
| 22 Feb 2024 | 0.5970 | 0.6190 | 0.5900 | 0.6060 | 0.6060 | 2,035,620 |
| 21 Feb 2024 | 0.5930 | 0.5930 | 0.5770 | 0.5890 | 0.5890 | 681,006 |
| 20 Feb 2024 | 0.6220 | 0.6220 | 0.5920 | 0.5930 | 0.5930 | 1,443,065 |
| 19 Feb 2024 | 0.5820 | 0.6250 | 0.5820 | 0.6190 | 0.6190 | 2,880,201 |
| 16 Feb 2024 | 0.5830 | 0.5950 | 0.5730 | 0.5820 | 0.5820 | 629,768 |
| 15 Feb 2024 | 0.5950 | 0.5970 | 0.5770 | 0.5770 | 0.5770 | 773,634 |
| 14 Feb 2024 | 0.5900 | 0.6110 | 0.5820 | 0.5920 | 0.5920 | 1,670,349 |
| 13 Feb 2024 | 0.5780 | 0.6160 | 0.5750 | 0.5860 | 0.5860 | 2,590,819 |
| 12 Feb 2024 | 0.5350 | 0.5880 | 0.5350 | 0.5740 | 0.5740 | 1,426,654 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.