Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Mettler-Toledo International Inc. (0K10.L)

Compare
968.87
-17.28
(-1.75%)
At close: April 9 at 4:39:30 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025956.37975.82956.37965.40965.4013
Apr 8, 20251,090.041,090.04986.15986.15986.15113
Apr 7, 20251,002.001,064.61961.321,025.051,025.059
Apr 4, 20251,068.121,074.951,028.011,036.841,036.8415
Apr 3, 20251,125.721,125.721,097.381,106.081,106.081
Apr 2, 20251,154.441,169.141,150.001,164.561,164.561
Apr 1, 20251,161.601,172.571,161.601,172.571,172.573
Mar 31, 20251,160.001,165.001,145.101,165.001,165.004
Mar 28, 20251,190.441,190.441,167.701,167.701,167.7028
Mar 27, 20251,205.461,205.461,201.021,201.021,201.02-
Mar 26, 20251,200.761,200.761,196.641,196.641,196.643
Mar 21, 20251,187.091,194.471,183.721,183.721,183.722
Mar 20, 20251,211.571,215.011,208.271,208.271,208.27-
Mar 19, 20251,252.161,252.161,226.591,226.591,226.59-
Mar 18, 20251,232.411,232.981,232.411,232.901,232.90367
Mar 17, 20251,235.001,235.001,230.631,231.171,231.173
Mar 14, 20251,221.811,226.221,219.251,226.221,226.223
Mar 13, 20251,217.811,222.591,203.121,203.121,203.122
Mar 12, 20251,211.461,231.031,210.311,222.941,222.94579
Mar 11, 20251,277.761,281.291,250.361,250.361,250.3640
Mar 10, 20251,285.821,310.111,276.381,301.411,301.416
Mar 7, 20251,255.571,271.111,255.571,270.461,270.461,027
Mar 6, 20251,279.181,279.181,279.181,279.181,279.18-
Mar 5, 20251,221.151,221.151,221.151,221.151,221.152
Mar 4, 20251,235.991,251.521,223.661,251.521,251.52336
Mar 3, 20251,250.121,275.951,250.121,275.951,275.951
Feb 28, 20251,259.201,259.201,259.201,259.201,259.201
Feb 27, 20251,274.811,274.811,266.101,266.101,266.1073
Feb 26, 20251,313.131,313.131,303.951,303.951,303.952
Feb 24, 20251,297.561,325.011,297.561,325.011,325.012
Feb 21, 20251,296.521,296.521,293.281,293.281,293.287
Feb 20, 20251,323.791,323.791,303.381,303.381,303.3827
Feb 19, 20251,277.261,294.311,277.261,294.311,294.3140
Feb 18, 20251,271.931,287.641,271.931,287.641,287.644
Feb 14, 20251,308.701,308.701,308.001,308.001,308.001
Feb 13, 20251,308.861,308.861,308.861,308.861,308.86-
Feb 12, 20251,292.591,305.001,291.351,291.351,291.355
Feb 11, 20251,335.761,335.761,334.931,334.931,334.93-
Feb 10, 20251,341.151,341.151,341.151,341.151,341.151
Feb 7, 20251,439.361,439.361,395.201,397.491,397.4956
Feb 6, 20251,348.881,371.291,348.881,363.601,363.601
Feb 5, 20251,363.761,369.041,358.171,369.041,369.043
Feb 4, 20251,323.591,345.661,323.591,345.661,345.666
Feb 3, 20251,340.311,344.381,339.771,339.771,339.773
Jan 31, 20251,348.261,372.801,348.261,371.791,371.7936
Jan 30, 20251,352.871,377.451,352.871,362.611,362.6131
Jan 29, 20251,329.961,349.841,320.661,345.381,345.3861
Jan 28, 20251,369.471,379.091,360.421,360.421,360.4256
Jan 27, 20251,350.001,350.001,328.261,338.971,338.97187
Jan 24, 20251,343.031,363.051,327.591,327.841,327.84179
Jan 23, 20251,335.041,335.041,296.921,318.741,318.74150
Jan 22, 20251,313.141,333.181,313.141,325.911,325.9142
Jan 21, 20251,295.451,319.411,295.451,295.451,295.45-
Jan 17, 20251,298.871,298.871,298.871,298.871,298.8716
Jan 15, 20251,303.321,303.321,282.661,282.661,282.663
Jan 14, 20251,282.731,282.731,282.731,282.731,282.73-
Jan 13, 20251,243.311,254.561,243.311,254.561,254.562
Jan 10, 20251,244.721,244.721,215.401,215.401,215.4058
Jan 8, 20251,235.361,237.641,231.221,232.291,232.2975
Jan 7, 20251,262.381,262.381,262.381,262.381,262.38-
Jan 6, 20251,262.601,269.531,218.311,262.691,262.6912
Jan 3, 20251,230.481,239.481,218.821,239.481,239.4830
Jan 2, 20251,226.241,242.831,226.241,234.541,234.54117
Dec 31, 20241,239.391,239.391,228.221,228.221,228.225
Dec 30, 20241,217.101,217.101,212.671,212.671,212.6782
Dec 27, 20241,251.031,251.031,251.031,251.031,251.031
Dec 24, 20241,242.231,242.231,242.231,242.231,242.23-
Dec 23, 20241,235.971,235.971,235.971,235.971,235.97-
Dec 20, 20241,214.051,214.051,177.451,207.991,207.99-
Dec 19, 20241,207.221,208.141,200.661,204.301,204.30147
Dec 18, 20241,244.981,248.031,244.981,248.031,248.0338
Dec 17, 20241,265.531,265.531,255.781,255.781,255.7810
Dec 16, 20241,264.521,278.641,264.291,264.291,264.295
Dec 13, 20241,264.601,265.931,260.051,265.511,265.5114
Dec 12, 20241,263.911,274.861,261.411,274.861,274.8690
Dec 11, 20241,274.621,293.241,274.621,281.091,281.09164
Dec 10, 20241,280.001,281.691,266.231,280.771,280.7791
Dec 9, 20241,283.871,283.871,256.951,282.041,282.0410
Dec 6, 20241,279.811,286.531,265.471,267.671,267.6722
Dec 5, 20241,262.431,268.941,247.981,249.431,249.4354
Dec 4, 20241,247.291,271.671,247.291,271.671,271.67130
Dec 3, 20241,234.431,248.271,234.431,248.271,248.2725
Dec 2, 20241,244.551,253.071,241.381,249.901,249.9026
Nov 29, 20241,234.551,256.891,234.551,251.201,251.20201
Nov 27, 20241,234.571,248.221,234.571,237.431,237.4390
Nov 26, 20241,200.001,221.401,196.481,221.401,221.40113
Nov 25, 20241,229.841,264.441,227.291,236.481,236.4871
Nov 22, 20241,196.821,212.131,196.551,209.891,209.8970
Nov 21, 20241,172.531,179.291,161.471,176.781,176.78296
Nov 20, 20241,164.461,172.381,156.641,163.181,163.183,118
Nov 19, 20241,149.171,178.311,149.171,160.681,160.68129
Nov 18, 20241,173.751,198.161,173.751,180.671,180.67137
Nov 15, 20241,240.211,240.211,188.851,188.851,188.855,934
Nov 14, 20241,248.291,248.291,237.931,239.081,239.084,692
Nov 13, 20241,254.841,267.501,249.431,256.511,256.51194
Nov 12, 20241,248.001,265.311,248.001,253.771,253.7788
Nov 11, 20241,313.851,313.851,247.821,247.821,247.8228
Nov 8, 20241,365.641,365.641,312.951,312.951,312.9550
Nov 7, 20241,410.001,410.001,384.581,384.581,384.58101
Nov 6, 20241,395.961,396.001,369.221,374.131,374.13211
Nov 5, 20241,342.531,373.931,342.531,371.991,371.9954
Nov 4, 20241,365.891,369.961,339.651,355.371,355.37322
Nov 1, 20241,353.621,367.971,337.941,337.941,337.94153
Oct 31, 20241,295.931,300.981,290.441,300.391,300.39517
Oct 30, 20241,290.031,318.451,290.031,306.141,306.14109
Oct 29, 20241,296.381,298.741,284.051,297.901,297.90137
Oct 28, 20241,308.411,309.431,288.361,290.411,290.4144
Oct 25, 20241,305.301,305.301,295.451,300.031,300.03121
Oct 24, 20241,316.421,336.621,299.351,301.711,301.7145
Oct 23, 20241,347.451,347.451,320.431,324.111,324.1178
Oct 22, 20241,349.991,350.881,331.211,350.881,350.8898
Oct 21, 20241,372.911,372.911,361.591,363.161,363.16133
Oct 18, 20241,378.661,378.661,359.421,368.951,368.9528
Oct 17, 20241,408.341,408.341,378.771,378.771,378.7758
Oct 16, 20241,402.251,431.391,402.251,414.821,414.82164
Oct 15, 20241,469.711,484.101,469.711,479.561,479.5613
Oct 14, 20241,448.471,450.501,447.861,450.501,450.5047
Oct 11, 20241,446.521,463.771,446.521,456.781,456.7823
Oct 10, 20241,425.031,451.381,425.031,451.381,451.3847
Oct 9, 20241,468.121,468.121,440.801,452.301,452.3032
Oct 8, 20241,436.111,461.241,436.111,448.361,448.3642
Oct 7, 20241,432.591,454.701,432.591,449.941,449.9420
Oct 4, 20241,470.171,470.171,451.991,451.991,451.99125
Oct 3, 20241,503.911,503.911,488.871,488.871,488.8710
Oct 2, 20241,472.791,521.441,472.791,502.821,502.8218
Oct 1, 20241,489.421,492.301,468.471,479.571,479.5774
Sep 30, 20241,489.101,489.101,474.341,484.521,484.5222
Sep 27, 20241,480.671,513.161,467.631,467.631,467.6385
Sep 26, 20241,440.051,482.411,420.381,482.411,482.4147
Sep 25, 20241,433.781,433.781,433.781,433.781,433.781
Sep 24, 20241,367.291,428.781,367.291,428.781,428.7816
Sep 23, 20241,396.001,396.001,383.821,383.821,383.8216
Sep 20, 20241,391.261,398.961,386.911,398.961,398.9616
Sep 19, 20241,432.731,442.261,428.671,434.131,434.13321
Sep 18, 20241,383.421,389.791,383.421,388.671,388.6767
Sep 17, 20241,393.231,400.891,393.231,398.421,398.4270
Sep 16, 20241,395.071,395.071,385.541,385.541,385.5454
Sep 13, 20241,379.921,382.141,379.921,380.111,380.1110
Sep 12, 20241,363.961,363.961,344.711,353.361,353.3656
Sep 11, 20241,377.811,377.811,361.381,374.811,374.8139
Sep 10, 20241,379.221,392.381,379.221,392.381,392.3870
Sep 9, 20241,388.161,394.541,379.951,392.671,392.6749
Sep 6, 20241,393.861,395.831,368.771,368.771,368.7735
Sep 5, 20241,372.311,380.481,368.331,368.331,368.33127
Sep 4, 20241,406.711,406.711,385.771,385.771,385.7719
Sep 3, 20241,422.881,423.191,413.421,415.731,415.7350
Aug 30, 20241,446.001,446.001,423.801,423.801,423.8016
Aug 29, 20241,437.691,439.851,428.891,439.171,439.1745
Aug 28, 20241,428.621,432.911,428.621,432.161,432.16180
Aug 27, 20241,410.501,418.811,410.501,418.811,418.8131
Aug 23, 20241,431.321,447.071,425.281,447.071,447.0739
Aug 22, 20241,448.001,448.001,421.481,427.501,427.5027
Aug 21, 20241,437.721,438.881,431.031,431.031,431.0327
Aug 20, 20241,443.761,443.761,424.061,434.011,434.0134
Aug 19, 20241,417.141,417.141,417.141,417.141,417.1495
Aug 16, 20241,449.711,449.711,408.571,408.571,408.57139
Aug 15, 20241,422.791,432.241,419.361,432.241,432.24116
Aug 14, 20241,425.781,425.781,403.281,403.281,403.2840
Aug 13, 20241,413.221,413.221,388.331,389.171,389.1773
Aug 12, 20241,375.781,386.201,375.781,380.691,380.6932
Aug 9, 20241,386.251,404.451,386.251,393.401,393.4034
Aug 8, 20241,344.261,391.561,344.261,391.561,391.5621
Aug 7, 20241,396.251,401.271,362.371,362.371,362.37296
Aug 6, 20241,382.021,416.751,382.021,416.751,416.7521
Aug 5, 20241,433.591,433.591,369.991,390.161,390.1677
Aug 2, 20241,437.021,482.601,407.841,408.781,408.7857
Aug 1, 20241,537.901,541.441,512.321,512.821,512.82108
Jul 31, 20241,521.551,534.281,517.241,532.401,532.4039
Jul 30, 20241,487.841,494.161,481.111,491.221,491.22151
Jul 29, 20241,440.341,441.341,429.741,441.341,441.3453
Jul 26, 20241,444.641,456.571,442.351,451.091,451.0943
Jul 25, 20241,371.931,431.681,371.931,431.681,431.6857
Jul 24, 20241,369.391,401.431,368.841,397.441,397.4487
Jul 23, 20241,371.721,378.681,371.721,378.681,378.6877
Jul 22, 20241,361.581,366.591,351.871,365.101,365.10178
Jul 19, 20241,362.911,362.911,349.451,350.121,350.1247
Jul 18, 20241,368.281,388.131,368.281,368.561,368.56286
Jul 17, 20241,367.741,385.571,367.741,383.171,383.1742
Jul 16, 20241,358.951,376.501,358.951,374.651,374.6531
Jul 15, 20241,371.311,371.311,347.901,360.371,360.3740
Jul 12, 20241,362.751,383.081,362.751,370.601,370.6046
Jul 11, 20241,335.141,360.711,318.911,355.321,355.3252
Jul 10, 20241,311.341,325.361,308.001,321.011,321.01165
Jul 9, 20241,329.241,338.181,312.931,312.931,312.9343
Jul 8, 20241,361.991,361.991,329.941,329.941,329.9425
Jul 5, 20241,353.631,367.381,344.091,347.191,347.1924
Jul 3, 20241,353.831,353.831,350.531,350.681,350.6872
Jul 2, 20241,360.061,373.781,360.061,366.471,366.4787
Jul 1, 20241,405.631,405.631,366.831,366.831,366.8329
Jun 28, 20241,426.511,426.511,416.181,418.131,418.1362
Jun 27, 20241,417.011,425.031,415.181,424.481,424.4855
Jun 26, 20241,424.971,424.971,412.061,419.221,419.2231
Jun 25, 20241,453.251,453.251,423.861,423.861,423.86223
Jun 24, 20241,468.511,473.481,458.591,459.291,459.2950
Jun 21, 20241,465.281,465.861,452.791,452.791,452.7947
Jun 20, 20241,480.001,480.001,457.741,466.581,466.58167
Jun 18, 20241,455.681,481.381,455.681,481.381,481.38514
Jun 17, 20241,441.691,449.851,437.801,442.101,442.10101
Jun 14, 20241,465.021,465.141,449.951,451.771,451.7795
Jun 13, 20241,459.721,462.131,449.611,453.971,453.97273
Jun 12, 20241,450.461,450.461,440.281,443.791,443.7919
Jun 11, 20241,429.251,433.551,424.621,433.271,433.279
Jun 10, 20241,423.111,473.321,400.751,431.851,431.8524
Jun 7, 20241,412.021,433.831,412.021,426.961,426.9655
Jun 6, 20241,442.741,455.501,440.341,451.131,451.13134
Jun 5, 20241,409.391,434.021,407.971,434.021,434.0223
Jun 4, 20241,398.821,418.711,398.821,405.451,405.4594
Jun 3, 20241,402.751,407.521,385.811,399.151,399.1582
May 31, 20241,395.411,395.411,382.711,386.211,386.2163
May 30, 20241,399.041,399.041,367.241,394.731,394.7330
May 29, 20241,441.531,441.531,406.641,427.071,427.0740
May 28, 20241,479.501,479.501,457.461,460.671,460.6739
May 24, 20241,493.531,493.531,463.981,479.431,479.4329
May 23, 20241,492.061,495.001,483.541,483.541,483.54153
May 22, 20241,520.641,529.721,506.431,506.431,506.43140
May 21, 20241,500.221,505.161,493.511,504.551,504.55141
May 20, 20241,515.451,527.721,515.451,525.791,525.7913
May 17, 20241,530.601,530.601,515.691,523.671,523.6719
May 16, 20241,499.061,529.971,479.621,528.851,528.8542
May 15, 20241,514.841,516.161,505.121,510.061,510.0614
May 14, 20241,474.191,489.091,453.601,485.541,485.5466
May 13, 20241,509.001,509.001,452.291,453.981,453.9863
May 10, 20241,320.001,483.051,320.001,483.051,483.05110
May 9, 20241,252.021,285.071,243.591,283.381,283.3820
May 8, 20241,239.641,268.581,239.641,261.981,261.98152
May 7, 20241,256.981,256.981,235.861,243.181,243.18194
May 3, 20241,265.101,270.671,260.801,265.341,265.3429
May 2, 20241,237.591,248.861,224.721,248.861,248.8699
May 1, 20241,231.871,231.871,231.871,231.871,231.8723
Apr 30, 20241,246.271,246.271,235.871,235.871,235.8730
Apr 29, 20241,247.791,257.761,247.791,254.841,254.845
Apr 26, 20241,248.011,248.341,233.161,248.341,248.3451
Apr 25, 20241,216.971,251.111,216.971,219.661,219.66146
Apr 24, 20241,249.171,258.971,236.731,237.181,237.18331
Apr 23, 20241,228.871,244.431,226.301,244.431,244.43195
Apr 22, 20241,209.991,209.991,197.121,197.121,197.128
Apr 19, 20241,207.471,208.231,190.681,195.721,195.72179
Apr 18, 20241,169.991,201.321,169.991,200.931,200.9363
Apr 17, 20241,219.811,240.021,198.001,198.001,198.0057
Apr 16, 20241,231.631,249.861,224.921,237.261,237.2630
Apr 15, 20241,287.441,287.441,264.511,267.961,267.9648
Apr 12, 20241,307.111,307.111,253.651,253.651,253.6599
Apr 11, 20241,310.231,314.001,305.481,314.001,314.0030
Apr 10, 20241,317.841,320.811,297.141,311.281,311.28242
Apr 9, 20241,322.671,331.511,321.931,329.121,329.12174