Canada markets open in 11 minutes

Mettler-Toledo International Inc. (MTO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,325.50+20.00 (+1.53%)
As of 08:05AM CEST. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20221,325.501,325.501,325.501,325.501,325.504
Aug 12, 20221,305.501,305.501,305.501,305.501,305.50-
Aug 11, 20221,309.501,309.501,309.501,309.501,309.50-
Aug 10, 20221,283.001,283.001,283.001,283.001,283.00-
Aug 09, 20221,312.501,312.501,312.501,312.501,312.50-
Aug 08, 20221,318.001,318.001,318.001,318.001,318.00-
Aug 05, 20221,316.001,316.001,316.001,316.001,316.00-
Aug 04, 20221,333.501,333.501,333.501,333.501,333.50-
Aug 03, 20221,319.001,319.001,319.001,319.001,319.00-
Aug 02, 20221,309.501,309.501,309.501,309.501,309.504
Aug 01, 20221,311.001,311.001,311.001,311.001,311.00-
Jul 29, 20221,266.501,266.501,266.501,266.501,266.50-
Jul 28, 20221,243.001,243.001,243.001,243.001,243.00-
Jul 27, 20221,217.501,217.501,217.501,217.501,217.50-
Jul 26, 20221,196.501,196.501,196.501,196.501,196.50-
Jul 25, 20221,196.001,196.001,196.001,196.001,196.00-
Jul 22, 20221,210.001,210.001,210.001,210.001,210.00-
Jul 21, 20221,139.001,139.001,139.001,139.001,139.00-
Jul 20, 20221,131.001,131.001,131.001,131.001,131.00-
Jul 19, 20221,104.501,104.501,104.501,104.501,104.50-
Jul 18, 20221,150.501,150.501,146.501,146.501,146.50-
Jul 15, 20221,134.501,134.501,134.501,134.501,134.50-
Jul 14, 20221,164.501,164.501,164.501,164.501,164.50-
Jul 13, 20221,183.501,183.501,178.001,178.001,178.0010
Jul 12, 20221,211.001,211.001,211.001,211.001,211.00-
Jul 11, 20221,201.001,201.001,201.001,201.001,201.0010
Jul 08, 20221,182.001,182.001,182.001,182.001,182.00-
Jul 07, 20221,148.001,148.001,148.001,148.001,148.00-
Jul 06, 20221,136.501,136.501,136.501,136.501,136.50-
Jul 05, 20221,113.501,113.501,113.501,113.501,113.50-
Jul 04, 20221,105.501,105.501,105.501,105.501,105.50-
Jul 01, 20221,082.501,082.501,082.501,082.501,082.50-
Jun 30, 20221,087.501,087.501,087.501,087.501,087.50-
Jun 29, 20221,075.501,075.501,075.501,075.501,075.50-
Jun 28, 20221,079.501,079.501,077.501,077.501,077.501
Jun 27, 20221,082.001,082.001,082.001,082.001,082.00-
Jun 24, 20221,078.001,078.001,078.001,078.001,078.00-
Jun 23, 20221,040.001,040.001,040.001,040.001,040.00-
Jun 22, 20221,031.001,031.001,031.001,031.001,031.00-
Jun 21, 20221,047.501,047.501,042.001,042.001,042.007
Jun 20, 20221,043.001,043.001,043.001,043.001,043.00-
Jun 17, 20221,066.001,070.501,056.501,070.501,070.5032
Jun 16, 20221,113.501,113.501,113.501,113.501,113.50-
Jun 15, 20221,105.001,105.001,105.001,105.001,105.00-
Jun 14, 20221,132.001,132.001,098.001,098.001,098.007
Jun 13, 20221,126.001,126.001,126.001,126.001,126.00-
Jun 10, 20221,179.001,179.001,179.001,179.001,179.00-
Jun 09, 20221,201.001,201.001,201.001,201.001,201.00-
Jun 08, 20221,225.001,225.001,225.001,225.001,225.00-
Jun 07, 20221,203.001,203.001,203.001,203.001,203.00-
Jun 06, 20221,213.501,213.501,213.501,213.501,213.50-
Jun 03, 20221,232.001,232.001,212.501,212.501,212.502
Jun 02, 20221,182.001,182.001,182.001,182.001,182.00-
Jun 01, 20221,201.001,201.001,201.001,201.001,201.00-
May 31, 20221,232.501,232.501,207.501,207.501,207.501
May 30, 20221,232.001,232.001,232.001,232.001,232.00-
May 27, 20221,160.501,160.501,160.501,160.501,160.50-
May 26, 20221,148.501,148.501,148.501,148.501,148.50-
May 25, 20221,146.001,146.001,146.001,146.001,146.00-
May 24, 20221,154.501,154.501,154.501,154.501,154.50-
May 23, 20221,176.501,176.501,157.501,157.501,157.5010
May 20, 20221,155.501,155.501,155.501,155.501,155.50-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...