Frankfurt - Delayed Quote EUR

Mettler-Toledo International Inc. (MTO.F)

996.40
-1.00
(-0.10%)
At close: May 23 at 8:02:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025996.40996.40996.40996.40996.4012
May 22, 2025997.40997.40997.40997.40997.40-
May 21, 20251,036.001,036.001,036.001,036.001,036.00-
May 20, 20251,036.001,041.501,036.001,040.501,040.5012
May 19, 20251,018.501,018.501,018.501,018.501,018.50-
May 16, 20251,015.501,015.501,015.501,015.501,015.50-
May 15, 2025988.00996.20988.00996.20996.205
May 14, 20251,048.501,048.501,048.501,048.501,048.50-
May 13, 20251,047.001,047.001,047.001,047.001,047.00-
May 12, 2025976.00976.00976.00976.00976.00-
May 9, 2025978.20978.20978.20978.20978.20-
May 8, 2025963.80963.80963.80963.80963.80-
May 7, 2025937.40937.40937.40937.40937.40-
May 6, 2025952.80952.80952.80952.80952.80-
May 5, 2025959.40959.40959.40959.40959.40-
May 2, 2025926.80926.80926.80926.80926.80-
Apr 30, 2025926.80926.80926.80926.80926.80-
Apr 29, 2025928.00938.60928.00938.60938.6017
Apr 28, 2025924.40924.40924.40924.40924.40-
Apr 25, 2025950.20950.20950.20950.20950.20-
Apr 24, 2025914.40914.40914.40914.40914.40-
Apr 23, 2025894.40894.40894.40894.40894.40-
Apr 22, 2025840.20840.20840.20840.20840.20-
Apr 17, 2025901.20901.20901.20901.20901.20-
Apr 16, 2025904.40904.40904.40904.40904.40-
Apr 15, 2025948.00948.00948.00948.00948.00-
Apr 14, 2025920.80920.80920.80920.80920.80-
Apr 11, 2025894.60894.60883.80883.80883.804
Apr 10, 2025962.00962.00940.20940.20940.202
Apr 9, 2025856.80856.80856.80856.80856.80-
Apr 8, 2025955.80955.80955.80955.80955.80-
Apr 7, 2025891.00911.20891.00911.20911.206
Apr 4, 2025981.60981.60981.60981.60981.60-
Apr 3, 20251,047.501,047.501,026.501,026.501,026.502
Apr 2, 20251,064.001,064.001,064.001,064.001,064.00-
Apr 1, 20251,087.001,087.001,074.001,074.001,074.005
Mar 31, 20251,079.001,082.001,079.001,082.001,082.002
Mar 28, 20251,102.501,102.501,102.501,102.501,102.50-
Mar 27, 20251,102.501,102.501,102.501,102.501,102.50-
Mar 26, 20251,105.501,105.501,105.501,105.501,105.50-
Mar 25, 20251,117.001,117.001,117.001,117.001,117.00-
Mar 24, 20251,104.001,104.001,104.001,104.001,104.00-
Mar 21, 20251,105.001,105.001,105.001,105.001,105.00-
Mar 20, 20251,124.001,124.001,124.001,124.001,124.00-
Mar 19, 20251,135.001,135.001,135.001,135.001,135.00-
Mar 18, 20251,124.001,124.001,124.001,124.001,124.00-
Mar 17, 20251,118.501,123.001,118.501,122.501,122.5015
Mar 14, 20251,110.001,110.001,110.001,110.001,110.00-
Mar 13, 20251,110.001,110.001,110.001,110.001,110.00-
Mar 12, 20251,138.501,142.501,138.501,142.501,142.507
Mar 11, 20251,188.501,188.501,188.501,188.501,188.503
Mar 10, 20251,187.501,189.001,172.501,189.001,189.007
Mar 7, 20251,173.001,173.001,173.001,173.001,173.00-
Mar 6, 20251,160.001,160.001,160.001,160.001,160.00-
Mar 5, 20251,167.001,167.001,167.001,167.001,167.00-
Mar 4, 20251,207.001,207.001,207.001,207.001,207.00-
Mar 3, 20251,215.001,215.001,215.001,215.001,215.00-
Feb 28, 20251,202.001,202.001,202.001,202.001,202.00-
Feb 27, 20251,232.501,239.501,197.001,197.001,197.007
Feb 26, 20251,247.001,247.001,247.001,247.001,247.00-
Feb 25, 20251,244.001,244.001,244.001,244.001,244.00-
Feb 24, 20251,226.501,226.501,226.501,226.501,226.50-
Feb 21, 20251,235.001,239.001,235.001,239.001,239.001
Feb 20, 20251,237.501,237.501,237.501,237.501,237.50-
Feb 19, 20251,211.501,211.501,211.501,211.501,211.50-
Feb 18, 20251,215.501,215.501,215.501,215.501,215.50-
Feb 17, 20251,209.001,211.001,209.001,211.001,211.0010
Feb 14, 20251,236.501,236.501,236.501,236.501,236.50-
Feb 13, 20251,266.501,266.501,266.501,266.501,266.506
Feb 12, 20251,278.501,278.501,248.501,248.501,248.501
Feb 11, 20251,289.001,289.001,287.001,287.001,287.003
Feb 10, 20251,346.501,346.501,346.501,346.501,346.50-
Feb 7, 20251,295.501,343.501,295.501,343.501,343.505
Feb 6, 20251,310.001,310.001,310.001,310.001,310.00-
Feb 5, 20251,274.501,274.501,274.501,274.501,274.50-
Feb 4, 20251,296.501,296.501,296.501,296.501,296.50-
Feb 3, 20251,307.501,307.501,307.501,307.501,307.50-
Jan 31, 20251,309.501,309.501,309.501,309.501,309.50-
Jan 30, 20251,282.001,282.001,282.001,282.001,282.00-
Jan 29, 20251,296.501,297.501,282.501,282.501,282.5013
Jan 28, 20251,286.001,286.001,286.001,286.001,286.00-
Jan 27, 20251,249.501,266.001,249.501,266.001,266.001
Jan 24, 20251,272.501,272.501,272.501,272.501,272.50-
Jan 23, 20251,265.501,265.501,264.001,264.001,264.005
Jan 22, 20251,272.001,272.001,272.001,272.001,272.00-
Jan 21, 20251,245.501,245.501,245.501,245.501,245.50-
Jan 20, 20251,251.501,251.501,251.501,251.501,251.50-
Jan 17, 20251,258.001,271.501,258.001,271.501,271.502
Jan 16, 20251,241.501,241.501,241.501,241.501,241.50-
Jan 15, 20251,231.001,242.001,231.001,242.001,242.002
Jan 14, 20251,236.001,236.001,236.001,236.001,236.00-
Jan 13, 20251,172.501,172.501,172.501,172.501,172.50-
Jan 10, 20251,199.001,199.001,199.001,199.001,199.00-
Jan 9, 20251,200.001,200.001,200.001,200.001,200.00-
Jan 8, 20251,209.001,209.001,209.001,209.001,209.00-
Jan 7, 20251,196.501,196.501,193.001,193.001,193.002
Jan 6, 20251,196.501,196.501,196.501,196.501,196.5015
Jan 3, 20251,185.001,185.001,185.001,185.001,185.00-
Jan 2, 20251,183.001,183.001,183.001,183.001,183.00-
Dec 30, 20241,177.001,177.001,177.001,177.001,177.00-
Dec 27, 20241,189.001,189.001,189.001,189.001,189.00-
Dec 23, 20241,184.001,189.501,184.001,189.501,189.501
Dec 20, 20241,160.501,160.501,160.501,160.501,160.50-
Dec 19, 20241,170.001,170.001,170.001,170.001,170.00-
Dec 18, 20241,183.501,183.501,182.001,182.001,182.00-
Dec 17, 20241,195.001,195.001,194.501,194.501,194.50-
Dec 16, 20241,212.001,212.001,212.001,212.001,212.00-
Dec 13, 20241,220.001,220.001,204.001,204.001,204.002
Dec 12, 20241,201.501,201.501,201.501,201.501,201.50-
Dec 11, 20241,203.501,203.501,203.501,203.501,203.50-
Dec 10, 20241,205.501,205.501,205.501,205.501,205.50-
Dec 9, 20241,186.001,186.001,186.001,186.001,186.00-
Dec 6, 20241,175.501,184.001,175.501,184.001,184.0025
Dec 5, 20241,192.501,193.001,192.501,193.001,193.002
Dec 4, 20241,192.501,192.501,192.501,192.501,192.50-
Dec 3, 20241,197.501,197.501,197.501,197.501,197.50-
Dec 2, 20241,178.001,178.001,178.001,178.001,178.00-
Nov 29, 20241,175.001,175.001,175.001,175.001,175.00-
Nov 28, 20241,176.001,176.001,176.001,176.001,176.00-
Nov 27, 20241,170.001,170.001,170.001,170.001,170.00-
Nov 26, 20241,162.001,162.001,162.001,162.001,162.00-
Nov 25, 20241,162.001,162.001,162.001,162.001,162.00-
Nov 22, 20241,136.001,136.001,136.001,136.001,136.00-
Nov 21, 20241,097.501,097.501,097.501,097.501,097.50-
Nov 20, 20241,092.001,092.001,092.001,092.001,092.00-
Nov 19, 20241,104.501,104.501,101.001,101.001,101.001
Nov 18, 20241,112.501,112.501,112.501,112.501,112.50-
Nov 15, 20241,160.001,174.001,160.001,174.001,174.0010
Nov 14, 20241,181.501,181.501,181.501,181.501,181.50-
Nov 13, 20241,171.501,171.501,171.501,171.501,171.50-
Nov 12, 20241,162.001,162.001,162.001,162.001,162.00-
Nov 11, 20241,216.501,216.501,216.501,216.501,216.50-
Nov 8, 20241,302.501,302.501,302.501,302.501,302.50-
Nov 7, 20241,294.501,294.501,294.501,294.501,294.50-
Nov 6, 20241,310.501,338.001,310.501,338.001,338.002
Nov 5, 20241,248.001,248.001,248.001,248.001,248.00-
Nov 4, 20241,229.001,229.001,229.001,229.001,229.00-
Nov 1, 20241,181.501,181.501,181.501,181.501,181.50-
Oct 31, 20241,178.501,178.501,178.501,178.501,178.50-
Oct 30, 20241,194.001,194.001,194.001,194.001,194.00-
Oct 29, 20241,188.501,188.501,186.501,186.501,186.501
Oct 28, 20241,198.501,198.501,198.501,198.501,198.50-
Oct 25, 20241,183.001,183.001,183.001,183.001,183.00-
Oct 24, 20241,217.001,217.001,217.001,217.001,217.00-
Oct 23, 20241,240.001,240.001,240.001,240.001,240.00-
Oct 22, 20241,246.001,246.001,246.001,246.001,246.00-
Oct 21, 20241,253.501,253.501,253.501,253.501,253.50-
Oct 18, 20241,248.001,248.001,248.001,248.001,248.00-
Oct 17, 20241,282.001,282.001,282.001,282.001,282.00-
Oct 16, 20241,325.501,325.501,325.501,325.501,325.50-
Oct 15, 20241,329.001,329.001,329.001,329.001,329.00-
Oct 14, 20241,322.501,330.001,322.501,330.001,330.007
Oct 11, 20241,312.501,312.501,312.501,312.501,312.50-
Oct 10, 20241,318.501,318.501,318.501,318.501,318.50-
Oct 9, 20241,315.501,315.501,315.501,315.501,315.50-
Oct 8, 20241,324.001,324.001,324.001,324.001,324.00-
Oct 7, 20241,317.501,317.501,317.501,317.501,317.50-
Oct 4, 20241,334.001,334.001,334.001,334.001,334.002
Oct 3, 20241,350.501,350.501,350.501,350.501,350.50-
Oct 2, 20241,326.501,326.501,326.501,326.501,326.50-
Oct 1, 20241,339.501,339.501,339.501,339.501,339.50-
Sep 30, 20241,323.501,340.001,323.501,340.001,340.0020
Sep 27, 20241,332.001,332.001,332.001,332.001,332.00-
Sep 26, 20241,273.001,273.001,273.001,273.001,273.00-
Sep 25, 20241,279.001,279.001,279.001,279.001,279.00-
Sep 24, 20241,259.001,259.001,259.001,259.001,259.00-
Sep 23, 20241,255.501,255.501,255.501,255.501,255.50-
Sep 20, 20241,286.001,286.001,286.001,286.001,286.00-
Sep 19, 20241,260.001,260.001,260.001,260.001,260.00-
Sep 18, 20241,235.001,235.001,235.001,235.001,235.00-
Sep 17, 20241,245.501,245.501,245.501,245.501,245.50-
Sep 16, 20241,242.001,257.501,242.001,257.501,257.5069
Sep 13, 20241,233.001,233.001,233.001,233.001,233.00-
Sep 12, 20241,256.501,256.501,256.501,256.501,256.50-
Sep 11, 20241,250.501,250.501,250.501,250.501,250.50-
Sep 10, 20241,246.501,246.501,246.501,246.501,246.50-
Sep 9, 20241,240.501,240.501,240.501,240.501,240.50-
Sep 6, 20241,242.001,242.001,242.001,242.001,242.00-
Sep 5, 20241,245.501,245.501,245.501,245.501,245.50-
Sep 4, 20241,255.501,255.501,255.501,255.501,255.50-
Sep 3, 20241,295.501,295.501,289.501,289.501,289.50-
Sep 2, 20241,296.001,296.001,296.001,296.001,296.00-
Aug 30, 20241,287.501,287.501,287.501,287.501,287.50-
Aug 29, 20241,274.001,274.001,274.001,274.001,274.00-
Aug 28, 20241,270.501,270.501,270.501,270.501,270.50-
Aug 27, 20241,267.001,267.001,265.501,265.501,265.507
Aug 26, 20241,277.501,277.501,277.501,277.501,277.50-
Aug 23, 20241,276.001,276.001,276.001,276.001,276.00-
Aug 22, 20241,279.001,279.001,279.001,279.001,279.00-
Aug 21, 20241,282.001,282.001,282.001,282.001,282.00-
Aug 20, 20241,289.501,289.501,289.501,289.501,289.50-
Aug 19, 20241,277.501,277.501,277.501,277.501,277.50-
Aug 16, 20241,303.001,303.001,303.001,303.001,303.00-
Aug 15, 20241,269.501,269.501,269.501,269.501,269.50-
Aug 14, 20241,287.001,287.001,287.001,287.001,287.00-
Aug 13, 20241,256.001,256.001,256.001,256.001,256.00-
Aug 12, 20241,273.501,273.501,273.501,273.501,273.502
Aug 9, 20241,274.001,274.001,274.001,274.001,274.00-
Aug 8, 20241,234.001,234.001,234.001,234.001,234.00-
Aug 7, 20241,261.501,261.501,261.501,261.501,261.50-
Aug 6, 20241,249.501,249.501,249.501,249.501,249.50-
Aug 5, 20241,293.501,294.001,290.001,290.001,290.0010
Aug 2, 20241,384.501,384.501,279.501,290.001,290.0012
Aug 1, 20241,401.001,401.001,401.001,401.001,401.00-
Jul 31, 20241,389.001,420.001,389.001,420.001,420.0020
Jul 30, 20241,336.001,395.001,336.001,395.001,395.002
Jul 29, 20241,333.501,333.501,333.501,333.501,333.50-
Jul 26, 20241,296.001,296.001,296.001,296.001,296.00-
Jul 25, 20241,274.001,274.001,271.501,271.501,271.50-
Jul 24, 20241,246.501,246.501,246.501,246.501,246.50-
Jul 23, 20241,252.501,252.501,252.501,252.501,252.50-
Jul 22, 20241,228.501,228.501,228.501,228.501,228.50-
Jul 19, 20241,240.501,240.501,240.501,240.501,240.50-
Jul 18, 20241,256.501,256.501,255.001,255.001,255.007
Jul 17, 20241,262.001,262.001,262.001,262.001,262.00-
Jul 16, 20241,243.001,243.001,243.001,243.001,243.00-
Jul 15, 20241,243.501,243.501,243.501,243.501,243.50-
Jul 12, 20241,242.501,242.501,242.501,242.501,242.50-
Jul 11, 20241,211.501,211.501,211.501,211.501,211.50-
Jul 10, 20241,203.501,205.501,203.501,205.501,205.501
Jul 9, 20241,224.501,224.501,224.501,224.501,224.50-
Jul 8, 20241,241.001,241.001,241.001,241.001,241.00-
Jul 5, 20241,241.001,241.001,241.001,241.001,241.003
Jul 4, 20241,248.001,259.001,248.001,259.001,259.009
Jul 3, 20241,257.001,257.001,257.001,257.001,257.00-
Jul 2, 20241,267.001,267.001,267.001,267.001,267.00-
Jul 1, 20241,295.001,295.001,295.001,295.001,295.00-
Jun 28, 20241,309.001,309.001,309.001,309.001,309.00-
Jun 27, 20241,329.001,329.001,329.001,329.001,329.00-
Jun 26, 20241,329.001,329.001,329.001,329.001,329.00-
Jun 25, 20241,348.001,348.001,348.001,348.001,348.00-
Jun 24, 20241,362.001,362.001,362.001,362.001,362.00-
Jun 21, 20241,355.001,355.001,355.001,355.001,355.0010
Jun 20, 20241,371.001,371.001,371.001,371.001,371.00-
Jun 19, 20241,372.001,372.001,372.001,372.001,372.00-
Jun 18, 20241,346.501,346.501,346.501,346.501,346.50-
Jun 17, 20241,353.001,353.001,353.001,353.001,353.00-
Jun 14, 20241,370.501,370.501,370.501,370.501,370.50-
Jun 13, 20241,343.001,346.001,343.001,346.001,346.0020
Jun 12, 20241,337.001,337.001,337.001,337.001,337.00-
Jun 11, 20241,333.501,333.501,333.501,333.501,333.50-
Jun 10, 20241,331.501,331.501,331.501,331.501,331.50-
Jun 7, 20241,316.001,327.001,316.001,327.001,327.002
Jun 6, 20241,328.001,328.001,328.001,328.001,328.00-
Jun 5, 20241,290.501,290.501,290.501,290.501,290.50-
Jun 4, 20241,276.501,276.501,276.501,276.501,276.50-
Jun 3, 20241,290.501,290.501,290.501,290.501,290.50-
May 31, 20241,272.501,278.001,272.501,278.001,278.005
May 30, 20241,316.501,316.501,309.501,309.501,309.5010
May 29, 20241,331.001,331.001,331.001,331.001,331.00-
May 28, 20241,356.501,356.501,356.501,356.501,356.50-
May 27, 20241,355.501,355.501,355.501,355.501,355.50-
May 24, 20241,363.001,363.001,363.001,363.001,363.00-
May 23, 20241,384.501,384.501,384.501,384.501,384.50-

Related Tickers

PKN.MU PerkinElmer Inc
79.70
0.00%
 
INIFY.OL INIFY Laboratories AB
7.25
-0.68%
 
DSRLF DiaSorin S.p.A.
104.69
0.00%
 
ABDX.L Abingdon Health Plc
6.25
0.00%
 
TN8.DU Thermo Fisher Scientific Inc
352.50
+0.40%
 
CORBF Global Cord Blood Corporation
1.0000
+17.65%
 
BIOPOR.CO BioPorto A/S
1.4000
-1.41%
 
SHL.AX Sonic Healthcare Limited
26.20
-0.27%
 
DIA.MI DiaSorin S.p.A.
90.20
-1.66%
 
QGEN Qiagen N.V.
42.05
-0.64%