Mettler-Toledo International Inc. (MTO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 3 |
| 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 |
| Dec. 28, 2021 | 1,473.00 | 1,483.00 | 1,473.00 | 1,476.00 | 1,476.00 | 4 |
| Dec. 27, 2021 | 1,430.00 | 1,451.00 | 1,430.00 | 1,449.00 | 1,449.00 | - |
| Dec. 23, 2021 | 1,412.00 | 1,433.00 | 1,412.00 | 1,433.00 | 1,433.00 | - |
| Dec. 22, 2021 | 1,391.00 | 1,391.00 | 1,382.00 | 1,382.00 | 1,382.00 | - |
| Dec. 21, 2021 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | - |
| Dec. 20, 2021 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1 |
| Dec. 17, 2021 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2 |
| Dec. 16, 2021 | 1,387.00 | 1,399.00 | 1,382.00 | 1,382.00 | 1,382.00 | 5 |
| Dec. 15, 2021 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - |
| Dec. 14, 2021 | 1,409.00 | 1,409.00 | 1,364.00 | 1,364.00 | 1,364.00 | 10 |
| Dec. 13, 2021 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
| Dec. 10, 2021 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - |
| Dec. 09, 2021 | 1,395.00 | 1,408.00 | 1,395.00 | 1,408.00 | 1,408.00 | 5 |
| Dec. 08, 2021 | 1,386.00 | 1,386.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| Dec. 07, 2021 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - |
| Dec. 06, 2021 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| Dec. 03, 2021 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Dec. 02, 2021 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | - |
| Dec. 01, 2021 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - |
| Nov. 30, 2021 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - |
| Nov. 29, 2021 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - |
| Nov. 26, 2021 | 1,322.00 | 1,349.00 | 1,322.00 | 1,349.00 | 1,349.00 | 8 |
| Nov. 25, 2021 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Nov. 24, 2021 | 1,353.00 | 1,361.00 | 1,353.00 | 1,361.00 | 1,361.00 | 3 |
| Nov. 23, 2021 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Nov. 22, 2021 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
| Nov. 19, 2021 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | - |
| Nov. 18, 2021 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | - |
| Nov. 17, 2021 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | - |
| Nov. 16, 2021 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | - |
| Nov. 15, 2021 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1 |
| Nov. 12, 2021 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
| Nov. 11, 2021 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | - |
| Nov. 10, 2021 | 1,339.00 | 1,342.00 | 1,339.00 | 1,342.00 | 1,342.00 | 4 |
| Nov. 09, 2021 | 1,321.00 | 1,326.00 | 1,321.00 | 1,326.00 | 1,326.00 | - |
| Nov. 08, 2021 | 1,306.00 | 1,318.00 | 1,306.00 | 1,318.00 | 1,318.00 | 11 |
| Nov. 05, 2021 | 1,277.00 | 1,331.00 | 1,277.00 | 1,331.00 | 1,331.00 | 8 |
| Nov. 04, 2021 | 1,266.00 | 1,278.00 | 1,266.00 | 1,278.00 | 1,278.00 | 30 |
| Nov. 03, 2021 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | - |
| Nov. 02, 2021 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
| Nov. 01, 2021 | 1,279.00 | 1,279.00 | 1,263.00 | 1,263.00 | 1,263.00 | 4 |
| Oct. 29, 2021 | 1,262.00 | 1,263.00 | 1,262.00 | 1,263.00 | 1,263.00 | - |
| Oct. 28, 2021 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
| Oct. 27, 2021 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
| Oct. 26, 2021 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
| Oct. 25, 2021 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| Oct. 22, 2021 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
| Oct. 21, 2021 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| Oct. 20, 2021 | 1,222.00 | 1,225.00 | 1,222.00 | 1,225.00 | 1,225.00 | 4 |
| Oct. 19, 2021 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
| Oct. 18, 2021 | 1,217.00 | 1,229.00 | 1,217.00 | 1,229.00 | 1,229.00 | 4 |
| Oct. 15, 2021 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - |
| Oct. 14, 2021 | 1,174.00 | 1,202.00 | 1,174.00 | 1,202.00 | 1,202.00 | 4 |
| Oct. 13, 2021 | 1,169.00 | 1,176.00 | 1,169.00 | 1,176.00 | 1,176.00 | - |
| Oct. 12, 2021 | 1,165.00 | 1,179.00 | 1,165.00 | 1,168.00 | 1,168.00 | 1 |
| Oct. 11, 2021 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | - |
| Oct. 08, 2021 | 1,213.00 | 1,222.00 | 1,213.00 | 1,222.00 | 1,222.00 | - |
| Oct. 07, 2021 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | - |
| Oct. 06, 2021 | 1,188.00 | 1,188.00 | 1,181.00 | 1,183.00 | 1,183.00 | 6 |
| Oct. 05, 2021 | 1,182.00 | 1,216.00 | 1,182.00 | 1,216.00 | 1,216.00 | 20 |
| Oct. 04, 2021 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | - |
| Oct. 01, 2021 | 1,181.00 | 1,182.00 | 1,181.00 | 1,182.00 | 1,182.00 | 1 |
| Sep. 30, 2021 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
| Sep. 29, 2021 | 1,214.00 | 1,217.00 | 1,214.00 | 1,217.00 | 1,217.00 | 2 |
| Sep. 28, 2021 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| Sep. 27, 2021 | 1,327.00 | 1,327.00 | 1,261.00 | 1,261.00 | 1,261.00 | 45 |
| Sep. 24, 2021 | 1,326.00 | 1,326.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1 |
| Sep. 23, 2021 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - |
| Sep. 22, 2021 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| Sep. 21, 2021 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - |
| Sep. 20, 2021 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - |
| Sep. 17, 2021 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
| Sep. 16, 2021 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
| Sep. 15, 2021 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - |
| Sep. 14, 2021 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,325.00 | 10 |
| Sep. 13, 2021 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Sep. 10, 2021 | 1,341.00 | 1,341.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| Sep. 09, 2021 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1 |
| Sep. 08, 2021 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | - |
| Sep. 07, 2021 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - |
| Sep. 06, 2021 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| Sep. 03, 2021 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
| Sep. 02, 2021 | 1,307.00 | 1,322.00 | 1,307.00 | 1,322.00 | 1,322.00 | 1 |
| Sep. 01, 2021 | 1,314.00 | 1,314.00 | 1,305.00 | 1,305.00 | 1,305.00 | 15 |
| Aug. 31, 2021 | 1,351.00 | 1,351.00 | 1,320.00 | 1,320.00 | 1,320.00 | 9 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
