Canada Markets closed

Mettler-Toledo International Inc. (MTO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,296.00-24.00 (-1.82%)
At close: 08:03AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20221,296.001,296.001,296.001,296.001,296.003
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
Dec. 28, 20211,473.001,483.001,473.001,476.001,476.004
Dec. 27, 20211,430.001,451.001,430.001,449.001,449.00-
Dec. 23, 20211,412.001,433.001,412.001,433.001,433.00-
Dec. 22, 20211,391.001,391.001,382.001,382.001,382.00-
Dec. 21, 20211,382.001,382.001,382.001,382.001,382.00-
Dec. 20, 20211,385.001,385.001,385.001,385.001,385.001
Dec. 17, 20211,380.001,380.001,380.001,380.001,380.002
Dec. 16, 20211,387.001,399.001,382.001,382.001,382.005
Dec. 15, 20211,365.001,365.001,365.001,365.001,365.00-
Dec. 14, 20211,409.001,409.001,364.001,364.001,364.0010
Dec. 13, 20211,399.001,399.001,399.001,399.001,399.00-
Dec. 10, 20211,396.001,396.001,396.001,396.001,396.00-
Dec. 09, 20211,395.001,408.001,395.001,408.001,408.005
Dec. 08, 20211,386.001,386.001,385.001,385.001,385.00-
Dec. 07, 20211,360.001,360.001,360.001,360.001,360.00-
Dec. 06, 20211,357.001,357.001,357.001,357.001,357.00-
Dec. 03, 20211,370.001,370.001,370.001,370.001,370.00-
Dec. 02, 20211,346.001,346.001,346.001,346.001,346.00-
Dec. 01, 20211,339.001,339.001,339.001,339.001,339.00-
Nov. 30, 20211,341.001,341.001,341.001,341.001,341.00-
Nov. 29, 20211,339.001,339.001,339.001,339.001,339.00-
Nov. 26, 20211,322.001,349.001,322.001,349.001,349.008
Nov. 25, 20211,350.001,350.001,350.001,350.001,350.00-
Nov. 24, 20211,353.001,361.001,353.001,361.001,361.003
Nov. 23, 20211,350.001,350.001,350.001,350.001,350.00-
Nov. 22, 20211,376.001,376.001,376.001,376.001,376.00-
Nov. 19, 20211,361.001,361.001,361.001,361.001,361.00-
Nov. 18, 20211,353.001,353.001,353.001,353.001,353.00-
Nov. 17, 20211,346.001,346.001,346.001,346.001,346.00-
Nov. 16, 20211,329.001,329.001,329.001,329.001,329.00-
Nov. 15, 20211,343.001,343.001,343.001,343.001,343.001
Nov. 12, 20211,327.001,327.001,327.001,327.001,327.00-
Nov. 11, 20211,342.001,342.001,342.001,342.001,342.00-
Nov. 10, 20211,339.001,342.001,339.001,342.001,342.004
Nov. 09, 20211,321.001,326.001,321.001,326.001,326.00-
Nov. 08, 20211,306.001,318.001,306.001,318.001,318.0011
Nov. 05, 20211,277.001,331.001,277.001,331.001,331.008
Nov. 04, 20211,266.001,278.001,266.001,278.001,278.0030
Nov. 03, 20211,263.001,263.001,263.001,263.001,263.00-
Nov. 02, 20211,241.001,241.001,241.001,241.001,241.00-
Nov. 01, 20211,279.001,279.001,263.001,263.001,263.004
Oct. 29, 20211,262.001,263.001,262.001,263.001,263.00-
Oct. 28, 20211,257.001,257.001,257.001,257.001,257.00-
Oct. 27, 20211,265.001,265.001,265.001,265.001,265.00-
Oct. 26, 20211,265.001,265.001,265.001,265.001,265.00-
Oct. 25, 20211,255.001,255.001,255.001,255.001,255.00-
Oct. 22, 20211,233.001,233.001,233.001,233.001,233.00-
Oct. 21, 20211,226.001,226.001,226.001,226.001,226.00-
Oct. 20, 20211,222.001,225.001,222.001,225.001,225.004
Oct. 19, 20211,217.001,217.001,217.001,217.001,217.00-
Oct. 18, 20211,217.001,229.001,217.001,229.001,229.004
Oct. 15, 20211,207.001,207.001,207.001,207.001,207.00-
Oct. 14, 20211,174.001,202.001,174.001,202.001,202.004
Oct. 13, 20211,169.001,176.001,169.001,176.001,176.00-
Oct. 12, 20211,165.001,179.001,165.001,168.001,168.001
Oct. 11, 20211,193.001,193.001,193.001,193.001,193.00-
Oct. 08, 20211,213.001,222.001,213.001,222.001,222.00-
Oct. 07, 20211,200.001,215.001,200.001,215.001,215.00-
Oct. 06, 20211,188.001,188.001,181.001,183.001,183.006
Oct. 05, 20211,182.001,216.001,182.001,216.001,216.0020
Oct. 04, 20211,186.001,186.001,186.001,186.001,186.00-
Oct. 01, 20211,181.001,182.001,181.001,182.001,182.001
Sep. 30, 20211,217.001,217.001,217.001,217.001,217.00-
Sep. 29, 20211,214.001,217.001,214.001,217.001,217.002
Sep. 28, 20211,260.001,260.001,260.001,260.001,260.00-
Sep. 27, 20211,327.001,327.001,261.001,261.001,261.0045
Sep. 24, 20211,326.001,326.001,320.001,320.001,320.001
Sep. 23, 20211,318.001,318.001,318.001,318.001,318.00-
Sep. 22, 20211,312.001,312.001,312.001,312.001,312.00-
Sep. 21, 20211,298.001,298.001,298.001,298.001,298.00-
Sep. 20, 20211,305.001,305.001,305.001,305.001,305.00-
Sep. 17, 20211,319.001,319.001,319.001,319.001,319.00-
Sep. 16, 20211,319.001,319.001,319.001,319.001,319.00-
Sep. 15, 20211,318.001,318.001,318.001,318.001,318.00-
Sep. 14, 20211,315.001,325.001,315.001,325.001,325.0010
Sep. 13, 20211,350.001,350.001,350.001,350.001,350.00-
Sep. 10, 20211,341.001,341.001,340.001,340.001,340.00-
Sep. 09, 20211,346.001,346.001,346.001,346.001,346.001
Sep. 08, 20211,333.001,333.001,333.001,333.001,333.00-
Sep. 07, 20211,324.001,324.001,324.001,324.001,324.00-
Sep. 06, 20211,325.001,325.001,325.001,325.001,325.00-
Sep. 03, 20211,319.001,319.001,319.001,319.001,319.00-
Sep. 02, 20211,307.001,322.001,307.001,322.001,322.001
Sep. 01, 20211,314.001,314.001,305.001,305.001,305.0015
Aug. 31, 20211,351.001,351.001,320.001,320.001,320.009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...