Mettler-Toledo International Inc. (MTO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 4 |
| Aug 12, 2022 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | - |
| Aug 11, 2022 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | - |
| Aug 10, 2022 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| Aug 09, 2022 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | - |
| Aug 08, 2022 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - |
| Aug 05, 2022 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| Aug 04, 2022 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | - |
| Aug 03, 2022 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
| Aug 02, 2022 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 4 |
| Aug 01, 2022 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
| Jul 29, 2022 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | - |
| Jul 28, 2022 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | - |
| Jul 27, 2022 | 1,217.50 | 1,217.50 | 1,217.50 | 1,217.50 | 1,217.50 | - |
| Jul 26, 2022 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | - |
| Jul 25, 2022 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| Jul 22, 2022 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| Jul 21, 2022 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - |
| Jul 20, 2022 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| Jul 19, 2022 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | - |
| Jul 18, 2022 | 1,150.50 | 1,150.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| Jul 15, 2022 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | - |
| Jul 14, 2022 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
| Jul 13, 2022 | 1,183.50 | 1,183.50 | 1,178.00 | 1,178.00 | 1,178.00 | 10 |
| Jul 12, 2022 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
| Jul 11, 2022 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 10 |
| Jul 08, 2022 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| Jul 07, 2022 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
| Jul 06, 2022 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | - |
| Jul 05, 2022 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
| Jul 04, 2022 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
| Jul 01, 2022 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
| Jun 30, 2022 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
| Jun 29, 2022 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | - |
| Jun 28, 2022 | 1,079.50 | 1,079.50 | 1,077.50 | 1,077.50 | 1,077.50 | 1 |
| Jun 27, 2022 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| Jun 24, 2022 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
| Jun 23, 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| Jun 22, 2022 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
| Jun 21, 2022 | 1,047.50 | 1,047.50 | 1,042.00 | 1,042.00 | 1,042.00 | 7 |
| Jun 20, 2022 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
| Jun 17, 2022 | 1,066.00 | 1,070.50 | 1,056.50 | 1,070.50 | 1,070.50 | 32 |
| Jun 16, 2022 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
| Jun 15, 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
| Jun 14, 2022 | 1,132.00 | 1,132.00 | 1,098.00 | 1,098.00 | 1,098.00 | 7 |
| Jun 13, 2022 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| Jun 10, 2022 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
| Jun 09, 2022 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
| Jun 08, 2022 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Jun 07, 2022 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
| Jun 06, 2022 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | - |
| Jun 03, 2022 | 1,232.00 | 1,232.00 | 1,212.50 | 1,212.50 | 1,212.50 | 2 |
| Jun 02, 2022 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| Jun 01, 2022 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
| May 31, 2022 | 1,232.50 | 1,232.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1 |
| May 30, 2022 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
| May 27, 2022 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | - |
| May 26, 2022 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
| May 25, 2022 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
| May 24, 2022 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | - |
| May 23, 2022 | 1,176.50 | 1,176.50 | 1,157.50 | 1,157.50 | 1,157.50 | 10 |
| May 20, 2022 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | - |
| May 19, 2022 | 1,134.50 | 1,134.50 | 1,127.00 | 1,127.00 | 1,127.00 | 30 |
| May 18, 2022 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| May 17, 2022 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
| May 16, 2022 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
| May 13, 2022 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | - |
| May 12, 2022 | 1,113.00 | 1,116.00 | 1,113.00 | 1,116.00 | 1,116.00 | - |
| May 11, 2022 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | - |
| May 10, 2022 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
| May 09, 2022 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | - |
| May 06, 2022 | 1,242.50 | 1,242.50 | 1,226.00 | 1,226.00 | 1,226.00 | 8 |
| May 05, 2022 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | - |
| May 04, 2022 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | - |
| May 03, 2022 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | - |
| May 02, 2022 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 3 |
| Apr 29, 2022 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | - |
| Apr 28, 2022 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| Apr 27, 2022 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| Apr 26, 2022 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | - |
| Apr 25, 2022 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| Apr 22, 2022 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| Apr 21, 2022 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | - |
| Apr 20, 2022 | 1,225.50 | 1,273.50 | 1,225.50 | 1,273.50 | 1,273.50 | 20 |
| Apr 19, 2022 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| Apr 14, 2022 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
| Apr 13, 2022 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
| Apr 12, 2022 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
| Apr 11, 2022 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
| Apr 08, 2022 | 1,257.50 | 1,290.50 | 1,257.50 | 1,290.50 | 1,290.50 | 4 |
| Apr 07, 2022 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | - |
| Apr 06, 2022 | 1,236.00 | 1,236.00 | 1,216.50 | 1,216.50 | 1,216.50 | 3 |
| Apr 05, 2022 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | - |
| Apr 04, 2022 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
| Apr 01, 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| Mar 31, 2022 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
| Mar 30, 2022 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - |
| Mar 29, 2022 | 1,270.00 | 1,279.00 | 1,270.00 | 1,279.00 | 1,279.00 | 7 |
| Mar 28, 2022 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
| Mar 25, 2022 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
