Mettler-Toledo International Inc. (MTO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 2 |
| 10 May 2024 | 1,192.50 | 1,400.00 | 1,192.50 | 1,400.00 | 1,400.00 | 2 |
| 09 May 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 08 May 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
| 07 May 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| 06 May 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
| 03 May 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| 02 May 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| 30 Apr 2024 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
| 29 Apr 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - |
| 26 Apr 2024 | 1,149.50 | 1,163.00 | 1,149.50 | 1,163.00 | 1,163.00 | 7 |
| 25 Apr 2024 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | - |
| 24 Apr 2024 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | - |
| 23 Apr 2024 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | - |
| 22 Apr 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
| 19 Apr 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
| 18 Apr 2024 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
| 17 Apr 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - |
| 16 Apr 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
| 15 Apr 2024 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | - |
| 12 Apr 2024 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | - |
| 11 Apr 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| 10 Apr 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| 09 Apr 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 08 Apr 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
| 05 Apr 2024 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | - |
| 04 Apr 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
| 03 Apr 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| 02 Apr 2024 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | - |
| 28 Mar 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
| 27 Mar 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
| 26 Mar 2024 | 1,216.00 | 1,216.00 | 1,214.00 | 1,214.00 | 1,214.00 | 2 |
| 25 Mar 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 3 |
| 22 Mar 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| 21 Mar 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
| 20 Mar 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
| 19 Mar 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 18 Mar 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
| 15 Mar 2024 | 1,190.00 | 1,218.00 | 1,190.00 | 1,218.00 | 1,218.00 | 5 |
| 14 Mar 2024 | 1,192.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4 |
| 13 Mar 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| 12 Mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 11 Mar 2024 | 1,196.00 | 1,204.00 | 1,196.00 | 1,204.00 | 1,204.00 | 5 |
| 08 Mar 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 07 Mar 2024 | 1,196.00 | 1,210.00 | 1,196.00 | 1,210.00 | 1,210.00 | 5 |
| 06 Mar 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 18 |
| 05 Mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 04 Mar 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 01 Mar 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3 |
| 29 Feb 2024 | 1,142.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,150.00 | 28 |
| 28 Feb 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| 27 Feb 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - |
| 26 Feb 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - |
| 23 Feb 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 22 Feb 2024 | 1,098.00 | 1,116.00 | 1,098.00 | 1,116.00 | 1,116.00 | 1 |
| 21 Feb 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| 20 Feb 2024 | 1,092.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,100.00 | 5 |
| 19 Feb 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 16 Feb 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| 15 Feb 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 14 Feb 2024 | 1,076.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 55 |
| 13 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 12 Feb 2024 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
| 09 Feb 2024 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 08 Feb 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| 07 Feb 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - |
| 06 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 05 Feb 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| 02 Feb 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| 01 Feb 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 31 Jan 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| 30 Jan 2024 | 1,128.00 | 1,138.00 | 1,128.00 | 1,138.00 | 1,138.00 | 2 |
| 29 Jan 2024 | 1,112.00 | 1,114.00 | 1,112.00 | 1,114.00 | 1,114.00 | - |
| 26 Jan 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 25 Jan 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 2 |
| 24 Jan 2024 | 1,122.00 | 1,122.00 | 1,102.00 | 1,102.00 | 1,102.00 | 8 |
| 23 Jan 2024 | 1,114.00 | 1,132.00 | 1,114.00 | 1,132.00 | 1,132.00 | 53 |
| 22 Jan 2024 | 1,094.00 | 1,098.00 | 1,094.00 | 1,098.00 | 1,098.00 | - |
| 19 Jan 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
| 18 Jan 2024 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - |
| 17 Jan 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| 16 Jan 2024 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - |
| 15 Jan 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
| 12 Jan 2024 | 1,076.00 | 1,078.00 | 1,076.00 | 1,078.00 | 1,078.00 | 23 |
| 11 Jan 2024 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 3 |
| 10 Jan 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 09 Jan 2024 | 1,056.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,042.00 | 3 |
| 08 Jan 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 05 Jan 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 04 Jan 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 03 Jan 2024 | 1,104.00 | 1,104.00 | 1,048.00 | 1,056.00 | 1,056.00 | 12 |
| 02 Jan 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| 29 Dec 2023 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 28 Dec 2023 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 27 Dec 2023 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| 22 Dec 2023 | 1,090.00 | 1,094.00 | 1,090.00 | 1,094.00 | 1,094.00 | - |
| 21 Dec 2023 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
| 20 Dec 2023 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - |
| 19 Dec 2023 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
| 18 Dec 2023 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - |
| *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.