Mettler-Toledo International Inc. (MTO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 2 |
| Apr 22, 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
| Apr 19, 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
| Apr 18, 2024 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
| Apr 17, 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - |
| Apr 16, 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
| Apr 15, 2024 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | - |
| Apr 12, 2024 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | - |
| Apr 11, 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| Apr 10, 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| Apr 09, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| Apr 08, 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
| Apr 05, 2024 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | - |
| Apr 04, 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
| Apr 03, 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| Apr 02, 2024 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | - |
| Mar 28, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
| Mar 27, 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
| Mar 26, 2024 | 1,216.00 | 1,216.00 | 1,214.00 | 1,214.00 | 1,214.00 | 2 |
| Mar 25, 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 3 |
| Mar 22, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| Mar 21, 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
| Mar 20, 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
| Mar 19, 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| Mar 18, 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
| Mar 15, 2024 | 1,190.00 | 1,218.00 | 1,190.00 | 1,218.00 | 1,218.00 | 5 |
| Mar 14, 2024 | 1,192.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4 |
| Mar 13, 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| Mar 12, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| Mar 11, 2024 | 1,196.00 | 1,204.00 | 1,196.00 | 1,204.00 | 1,204.00 | 5 |
| Mar 08, 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| Mar 07, 2024 | 1,196.00 | 1,210.00 | 1,196.00 | 1,210.00 | 1,210.00 | 5 |
| Mar 06, 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 18 |
| Mar 05, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| Mar 04, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| Mar 01, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3 |
| Feb 29, 2024 | 1,142.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,150.00 | 28 |
| Feb 28, 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| Feb 27, 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - |
| Feb 26, 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - |
| Feb 23, 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| Feb 22, 2024 | 1,098.00 | 1,116.00 | 1,098.00 | 1,116.00 | 1,116.00 | 1 |
| Feb 21, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| Feb 20, 2024 | 1,092.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,100.00 | 5 |
| Feb 19, 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| Feb 16, 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| Feb 15, 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| Feb 14, 2024 | 1,076.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 55 |
| Feb 13, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Feb 12, 2024 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
| Feb 09, 2024 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| Feb 08, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| Feb 07, 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - |
| Feb 06, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Feb 05, 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| Feb 02, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| Feb 01, 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| Jan 31, 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| Jan 30, 2024 | 1,128.00 | 1,138.00 | 1,128.00 | 1,138.00 | 1,138.00 | 2 |
| Jan 29, 2024 | 1,112.00 | 1,114.00 | 1,112.00 | 1,114.00 | 1,114.00 | - |
| Jan 26, 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| Jan 25, 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 2 |
| Jan 24, 2024 | 1,122.00 | 1,122.00 | 1,102.00 | 1,102.00 | 1,102.00 | 8 |
| Jan 23, 2024 | 1,114.00 | 1,132.00 | 1,114.00 | 1,132.00 | 1,132.00 | 53 |
| Jan 22, 2024 | 1,094.00 | 1,098.00 | 1,094.00 | 1,098.00 | 1,098.00 | - |
| Jan 19, 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
| Jan 18, 2024 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - |
| Jan 17, 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| Jan 16, 2024 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - |
| Jan 15, 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
| Jan 12, 2024 | 1,076.00 | 1,078.00 | 1,076.00 | 1,078.00 | 1,078.00 | 23 |
| Jan 11, 2024 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 3 |
| Jan 10, 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| Jan 09, 2024 | 1,056.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,042.00 | 3 |
| Jan 08, 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| Jan 05, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Jan 04, 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| Jan 03, 2024 | 1,104.00 | 1,104.00 | 1,048.00 | 1,056.00 | 1,056.00 | 12 |
| Jan 02, 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| Dec 29, 2023 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| Dec 28, 2023 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| Dec 27, 2023 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| Dec 22, 2023 | 1,090.00 | 1,094.00 | 1,090.00 | 1,094.00 | 1,094.00 | - |
| Dec 21, 2023 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
| Dec 20, 2023 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - |
| Dec 19, 2023 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
| Dec 18, 2023 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - |
| Dec 15, 2023 | 1,112.00 | 1,126.00 | 1,112.00 | 1,124.00 | 1,124.00 | 23 |
| Dec 14, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | - |
| Dec 13, 2023 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| Dec 12, 2023 | 1,028.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,030.00 | 5 |
| Dec 11, 2023 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| Dec 08, 2023 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| Dec 07, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| Dec 06, 2023 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
| Dec 05, 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| Dec 04, 2023 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 27 |
| Dec 01, 2023 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - |
| Nov 30, 2023 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
| Nov 29, 2023 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.