Mettler-Toledo International Inc. (MTO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 30 |
| May 19, 2022 | 1,134.50 | 1,134.50 | 1,127.00 | 1,127.00 | 1,127.00 | 30 |
| May 18, 2022 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| May 17, 2022 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
| May 16, 2022 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
| May 13, 2022 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | - |
| May 12, 2022 | 1,113.00 | 1,116.00 | 1,113.00 | 1,116.00 | 1,116.00 | - |
| May 11, 2022 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | - |
| May 10, 2022 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
| May 09, 2022 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | - |
| May 06, 2022 | 1,242.50 | 1,242.50 | 1,226.00 | 1,226.00 | 1,226.00 | 8 |
| May 05, 2022 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | - |
| May 04, 2022 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | - |
| May 03, 2022 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | - |
| May 02, 2022 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 3 |
| Apr 29, 2022 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | - |
| Apr 28, 2022 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| Apr 27, 2022 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| Apr 26, 2022 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | - |
| Apr 25, 2022 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| Apr 22, 2022 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| Apr 21, 2022 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | - |
| Apr 20, 2022 | 1,225.50 | 1,273.50 | 1,225.50 | 1,273.50 | 1,273.50 | 20 |
| Apr 19, 2022 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| Apr 14, 2022 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
| Apr 13, 2022 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
| Apr 12, 2022 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
| Apr 11, 2022 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
| Apr 08, 2022 | 1,257.50 | 1,290.50 | 1,257.50 | 1,290.50 | 1,290.50 | 4 |
| Apr 07, 2022 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | - |
| Apr 06, 2022 | 1,236.00 | 1,236.00 | 1,216.50 | 1,216.50 | 1,216.50 | 3 |
| Apr 05, 2022 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | - |
| Apr 04, 2022 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
| Apr 01, 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| Mar 31, 2022 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
| Mar 30, 2022 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - |
| Mar 29, 2022 | 1,270.00 | 1,279.00 | 1,270.00 | 1,279.00 | 1,279.00 | 7 |
| Mar 28, 2022 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
| Mar 25, 2022 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - |
| Mar 24, 2022 | 1,238.00 | 1,238.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
| Mar 23, 2022 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
| Mar 22, 2022 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | - |
| Mar 21, 2022 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
| Mar 18, 2022 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - |
| Mar 17, 2022 | 1,226.00 | 1,233.00 | 1,226.00 | 1,233.00 | 1,233.00 | 11 |
| Mar 16, 2022 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| Mar 15, 2022 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
| Mar 14, 2022 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,194.00 | 30 |
| Mar 11, 2022 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
| Mar 10, 2022 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - |
| Mar 09, 2022 | 1,209.00 | 1,230.00 | 1,209.00 | 1,230.00 | 1,230.00 | - |
| Mar 08, 2022 | 1,217.00 | 1,217.00 | 1,213.00 | 1,213.00 | 1,213.00 | - |
| Mar 07, 2022 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| Mar 04, 2022 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
| Mar 03, 2022 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - |
| Mar 02, 2022 | 1,250.00 | 1,273.00 | 1,250.00 | 1,273.00 | 1,273.00 | 5 |
| Mar 01, 2022 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
| Feb 28, 2022 | 1,272.00 | 1,272.00 | 1,264.00 | 1,264.00 | 1,264.00 | - |
| Feb 25, 2022 | 1,252.00 | 1,268.00 | 1,252.00 | 1,268.00 | 1,268.00 | 3 |
| Feb 24, 2022 | 1,191.00 | 1,239.00 | 1,191.00 | 1,239.00 | 1,239.00 | 65 |
| Feb 23, 2022 | 1,252.00 | 1,254.00 | 1,252.00 | 1,254.00 | 1,254.00 | - |
| Feb 22, 2022 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| Feb 21, 2022 | 1,241.00 | 1,241.00 | 1,227.00 | 1,227.00 | 1,227.00 | 8 |
| Feb 18, 2022 | 1,247.00 | 1,248.00 | 1,247.00 | 1,248.00 | 1,248.00 | 20 |
| Feb 17, 2022 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2 |
| Feb 16, 2022 | 1,256.00 | 1,256.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| Feb 15, 2022 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | - |
| Feb 14, 2022 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
| Feb 11, 2022 | 1,327.00 | 1,327.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1 |
| Feb 10, 2022 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - |
| Feb 09, 2022 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
| Feb 08, 2022 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
| Feb 07, 2022 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| Feb 04, 2022 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| Feb 03, 2022 | 1,340.00 | 1,340.00 | 1,316.00 | 1,316.00 | 1,316.00 | 7 |
| Feb 02, 2022 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| Feb 01, 2022 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - |
| Jan 31, 2022 | 1,277.00 | 1,298.00 | 1,277.00 | 1,298.00 | 1,298.00 | 22 |
| Jan 28, 2022 | 1,255.00 | 1,259.00 | 1,255.00 | 1,259.00 | 1,259.00 | 3 |
| Jan 27, 2022 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
| Jan 26, 2022 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - |
| Jan 25, 2022 | 1,278.00 | 1,290.00 | 1,278.00 | 1,280.00 | 1,280.00 | 22 |
| Jan 24, 2022 | 1,292.00 | 1,292.00 | 1,243.00 | 1,243.00 | 1,243.00 | 22 |
| Jan 21, 2022 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - |
| Jan 20, 2022 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - |
| Jan 19, 2022 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - |
| Jan 18, 2022 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| Jan 17, 2022 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
| Jan 14, 2022 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 3 |
| Jan 13, 2022 | 1,356.00 | 1,356.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Jan 12, 2022 | 1,381.00 | 1,388.00 | 1,381.00 | 1,388.00 | 1,388.00 | 5 |
| Jan 11, 2022 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - |
| Jan 10, 2022 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | - |
| Jan 07, 2022 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - |
| Jan 06, 2022 | 1,395.00 | 1,416.00 | 1,395.00 | 1,416.00 | 1,416.00 | - |
| Jan 05, 2022 | 1,444.00 | 1,444.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1 |
| Jan 04, 2022 | 1,481.00 | 1,498.00 | 1,481.00 | 1,498.00 | 1,498.00 | 6 |
| Jan 03, 2022 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | - |
| Dec 30, 2021 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| Dec 29, 2021 | 1,487.00 | 1,490.00 | 1,479.00 | 1,479.00 | 1,479.00 | 17 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
