Canada markets closed

Mettler-Toledo International Inc. (MTO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,155.50+28.50 (+2.53%)
At close: 08:02AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221,155.501,155.501,155.501,155.501,155.5030
May 19, 20221,134.501,134.501,127.001,127.001,127.0030
May 18, 20221,170.501,170.501,170.501,170.501,170.50-
May 17, 20221,180.501,180.501,180.501,180.501,180.50-
May 16, 20221,198.001,198.001,198.001,198.001,198.00-
May 13, 20221,173.501,173.501,173.501,173.501,173.50-
May 12, 20221,113.001,116.001,113.001,116.001,116.00-
May 11, 20221,154.501,154.501,154.501,154.501,154.50-
May 10, 20221,133.001,133.001,133.001,133.001,133.00-
May 09, 20221,238.001,238.001,238.001,238.001,238.00-
May 06, 20221,242.501,242.501,226.001,226.001,226.008
May 05, 20221,296.501,296.501,296.501,296.501,296.50-
May 04, 20221,264.501,264.501,264.501,264.501,264.50-
May 03, 20221,227.501,227.501,227.501,227.501,227.50-
May 02, 20221,222.001,222.001,222.001,222.001,222.003
Apr 29, 20221,221.501,221.501,221.501,221.501,221.50-
Apr 28, 20221,196.001,196.001,196.001,196.001,196.00-
Apr 27, 20221,184.501,184.501,184.501,184.501,184.50-
Apr 26, 20221,210.501,210.501,210.501,210.501,210.50-
Apr 25, 20221,218.001,218.001,218.001,218.001,218.00-
Apr 22, 20221,218.001,218.001,218.001,218.001,218.00-
Apr 21, 20221,257.501,257.501,257.501,257.501,257.50-
Apr 20, 20221,225.501,273.501,225.501,273.501,273.5020
Apr 19, 20221,208.501,208.501,208.501,208.501,208.50-
Apr 14, 20221,229.501,229.501,229.501,229.501,229.50-
Apr 13, 20221,217.001,217.001,217.001,217.001,217.00-
Apr 12, 20221,232.001,232.001,232.001,232.001,232.00-
Apr 11, 20221,259.001,259.001,259.001,259.001,259.00-
Apr 08, 20221,257.501,290.501,257.501,290.501,290.504
Apr 07, 20221,209.501,209.501,209.501,209.501,209.50-
Apr 06, 20221,236.001,236.001,216.501,216.501,216.503
Apr 05, 20221,234.501,234.501,234.501,234.501,234.50-
Apr 04, 20221,241.001,241.001,241.001,241.001,241.00-
Apr 01, 20221,240.001,240.001,240.001,240.001,240.00-
Mar 31, 20221,257.001,257.001,257.001,257.001,257.00-
Mar 30, 20221,276.001,276.001,276.001,276.001,276.00-
Mar 29, 20221,270.001,279.001,270.001,279.001,279.007
Mar 28, 20221,261.001,261.001,261.001,261.001,261.00-
Mar 25, 20221,249.001,249.001,249.001,249.001,249.00-
Mar 24, 20221,238.001,238.001,229.001,229.001,229.00-
Mar 23, 20221,267.001,267.001,267.001,267.001,267.00-
Mar 22, 20221,263.001,263.001,263.001,263.001,263.00-
Mar 21, 20221,259.001,259.001,259.001,259.001,259.00-
Mar 18, 20221,248.001,248.001,248.001,248.001,248.00-
Mar 17, 20221,226.001,233.001,226.001,233.001,233.0011
Mar 16, 20221,199.001,199.001,199.001,199.001,199.00-
Mar 15, 20221,163.001,163.001,163.001,163.001,163.00-
Mar 14, 20221,200.001,200.001,194.001,194.001,194.0030
Mar 11, 20221,215.001,215.001,215.001,215.001,215.00-
Mar 10, 20221,249.001,249.001,249.001,249.001,249.00-
Mar 09, 20221,209.001,230.001,209.001,230.001,230.00-
Mar 08, 20221,217.001,217.001,213.001,213.001,213.00-
Mar 07, 20221,260.001,260.001,260.001,260.001,260.00-
Mar 04, 20221,267.001,267.001,267.001,267.001,267.00-
Mar 03, 20221,249.001,249.001,249.001,249.001,249.00-
Mar 02, 20221,250.001,273.001,250.001,273.001,273.005
Mar 01, 20221,257.001,257.001,257.001,257.001,257.00-
Feb 28, 20221,272.001,272.001,264.001,264.001,264.00-
Feb 25, 20221,252.001,268.001,252.001,268.001,268.003
Feb 24, 20221,191.001,239.001,191.001,239.001,239.0065
Feb 23, 20221,252.001,254.001,252.001,254.001,254.00-
Feb 22, 20221,170.001,170.001,170.001,170.001,170.00-
Feb 21, 20221,241.001,241.001,227.001,227.001,227.008
Feb 18, 20221,247.001,248.001,247.001,248.001,248.0020
Feb 17, 20221,280.001,280.001,270.001,270.001,270.002
Feb 16, 20221,256.001,256.001,255.001,255.001,255.00-
Feb 15, 20221,246.001,246.001,246.001,246.001,246.00-
Feb 14, 20221,259.001,259.001,259.001,259.001,259.00-
Feb 11, 20221,327.001,327.001,325.001,325.001,325.001
Feb 10, 20221,358.001,358.001,358.001,358.001,358.00-
Feb 09, 20221,311.001,311.001,311.001,311.001,311.00-
Feb 08, 20221,311.001,311.001,311.001,311.001,311.00-
Feb 07, 20221,300.001,300.001,300.001,300.001,300.00-
Feb 04, 20221,309.001,309.001,309.001,309.001,309.00-
Feb 03, 20221,340.001,340.001,316.001,316.001,316.007
Feb 02, 20221,320.001,320.001,320.001,320.001,320.00-
Feb 01, 20221,306.001,306.001,306.001,306.001,306.00-
Jan 31, 20221,277.001,298.001,277.001,298.001,298.0022
Jan 28, 20221,255.001,259.001,255.001,259.001,259.003
Jan 27, 20221,236.001,236.001,236.001,236.001,236.00-
Jan 26, 20221,248.001,248.001,248.001,248.001,248.00-
Jan 25, 20221,278.001,290.001,278.001,280.001,280.0022
Jan 24, 20221,292.001,292.001,243.001,243.001,243.0022
Jan 21, 20221,293.001,293.001,293.001,293.001,293.00-
Jan 20, 20221,296.001,296.001,296.001,296.001,296.00-
Jan 19, 20221,296.001,296.001,296.001,296.001,296.00-
Jan 18, 20221,320.001,320.001,320.001,320.001,320.00-
Jan 17, 20221,319.001,319.001,319.001,319.001,319.00-
Jan 14, 20221,308.001,308.001,308.001,308.001,308.003
Jan 13, 20221,356.001,356.001,350.001,350.001,350.00-
Jan 12, 20221,381.001,388.001,381.001,388.001,388.005
Jan 11, 20221,377.001,377.001,377.001,377.001,377.00-
Jan 10, 20221,359.001,359.001,359.001,359.001,359.00-
Jan 07, 20221,418.001,418.001,418.001,418.001,418.00-
Jan 06, 20221,395.001,416.001,395.001,416.001,416.00-
Jan 05, 20221,444.001,444.001,415.001,415.001,415.001
Jan 04, 20221,481.001,498.001,481.001,498.001,498.006
Jan 03, 20221,488.001,488.001,488.001,488.001,488.00-
Dec 30, 20211,500.001,500.001,500.001,500.001,500.00-
Dec 29, 20211,487.001,490.001,479.001,479.001,479.0017
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...