UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,460.56-5.29 (-0.36%)
At close: 03:48PM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20241,468.511,473.481,458.591,460.561,460.5649
21 Jun 20241,465.281,465.861,452.791,452.791,452.7947
20 Jun 20241,480.001,480.001,457.741,466.581,466.58167
19 Jun 2024------
18 Jun 20241,455.681,481.381,455.681,481.381,481.38514
17 Jun 20241,441.691,449.851,437.801,442.101,442.10101
14 Jun 20241,465.021,465.141,449.951,451.771,451.7795
13 Jun 20241,459.721,462.131,449.611,453.971,453.97273
12 Jun 20241,450.461,450.461,440.281,443.791,443.7919
11 Jun 20241,429.251,433.551,424.621,433.271,433.279
10 Jun 20241,423.111,473.321,400.751,431.851,431.8524
07 Jun 20241,412.021,433.831,412.021,426.961,426.9655
06 Jun 20241,442.741,455.501,440.341,451.131,451.13134
05 Jun 20241,409.391,434.021,407.971,434.021,434.0223
04 Jun 20241,398.821,418.711,398.821,405.451,405.4594
03 Jun 20241,402.751,407.521,385.811,399.151,399.1582
31 May 20241,395.411,395.411,382.711,386.211,386.2163
30 May 20241,399.041,399.041,367.241,394.731,394.7330
29 May 20241,441.531,441.531,406.641,427.071,427.0740
28 May 20241,479.501,479.501,457.461,460.671,460.6739
24 May 20241,493.531,493.531,463.981,479.431,479.4329
23 May 20241,492.061,495.001,483.541,483.541,483.54153
22 May 20241,520.641,529.721,506.431,506.431,506.43140
21 May 20241,500.221,505.161,493.511,504.551,504.55141
20 May 20241,515.451,527.721,515.451,525.791,525.7913
17 May 20241,530.601,530.601,515.691,523.671,523.6719
16 May 20241,499.061,529.971,479.621,528.851,528.8542
15 May 20241,514.841,516.161,505.121,510.061,510.0614
14 May 20241,474.191,489.091,453.601,485.541,485.5466
13 May 20241,509.001,509.001,452.291,453.981,453.9863
10 May 20241,320.001,483.051,320.001,483.051,483.05110
09 May 20241,252.021,285.071,243.591,283.381,283.3820
08 May 20241,239.641,268.581,239.641,261.981,261.98152
07 May 20241,256.981,256.981,235.861,243.181,243.18194
03 May 20241,265.101,270.671,260.801,265.341,265.3429
02 May 20241,237.591,248.861,224.721,248.861,248.8699
01 May 20241,231.871,231.871,231.871,231.871,231.8723
30 Apr 20241,246.271,246.271,235.871,235.871,235.8730
29 Apr 20241,247.791,257.761,247.791,254.841,254.845
26 Apr 20241,248.011,248.341,233.161,248.341,248.3451
25 Apr 20241,216.971,251.111,216.971,219.661,219.66146
24 Apr 20241,249.171,258.971,236.731,237.181,237.18331
23 Apr 20241,228.871,244.431,226.301,244.431,244.43195
22 Apr 20241,209.991,209.991,197.121,197.121,197.128
19 Apr 20241,207.471,208.231,190.681,195.721,195.72179
18 Apr 20241,169.991,201.321,169.991,200.931,200.9363
17 Apr 20241,219.811,240.021,198.001,198.001,198.0057
16 Apr 20241,231.631,249.861,224.921,237.261,237.2630
15 Apr 20241,287.441,287.441,264.511,267.961,267.9648
12 Apr 20241,307.111,307.111,253.651,253.651,253.6599
11 Apr 20241,310.231,314.001,305.481,314.001,314.0030
10 Apr 20241,317.841,320.811,297.141,311.281,311.28242
09 Apr 20241,322.671,331.511,321.931,329.121,329.12174
08 Apr 20241,312.401,320.511,299.451,303.291,303.291
05 Apr 20241,299.301,304.221,281.701,304.221,304.22108
04 Apr 20241,336.271,338.391,323.451,327.631,327.63147
03 Apr 20241,327.891,339.291,320.781,336.611,336.6166
02 Apr 20241,326.581,329.061,326.581,329.061,329.0668
28 Mar 20241,340.731,363.211,331.821,338.061,338.0627
27 Mar 20241,326.151,328.301,313.751,321.531,321.53150
26 Mar 20241,320.121,320.571,311.711,313.841,313.8478
25 Mar 20241,338.651,344.751,312.251,317.551,317.5592
22 Mar 20241,337.931,337.931,310.041,310.881,310.8847
21 Mar 20241,309.541,343.681,300.121,343.541,343.54165
20 Mar 20241,299.211,307.551,289.501,289.501,289.50179
19 Mar 20241,307.391,314.081,299.881,302.251,302.2566
18 Mar 20241,316.661,329.991,315.611,321.001,321.0083
15 Mar 20241,313.551,331.521,262.711,330.181,330.18115
14 Mar 20241,302.791,311.971,292.631,298.071,298.07116
13 Mar 20241,290.891,309.041,284.531,309.041,309.0410
12 Mar 20241,310.061,310.061,293.801,295.641,295.6418
11 Mar 20241,310.481,318.641,297.171,297.841,297.84101
08 Mar 20241,357.341,360.051,338.041,338.041,338.0431
07 Mar 20241,339.261,355.941,320.361,338.101,338.10150
06 Mar 20241,304.291,318.801,287.711,303.481,303.4848
05 Mar 20241,284.051,296.941,270.791,290.751,290.75384
04 Mar 20241,270.091,293.281,261.231,293.281,293.2851
01 Mar 20241,229.801,260.291,223.091,260.291,260.2924
29 Feb 20241,252.001,253.611,242.501,249.001,249.0099
28 Feb 20241,221.641,250.321,210.011,250.321,250.3234
27 Feb 20241,197.421,217.601,196.071,217.601,217.60178
26 Feb 20241,209.001,212.211,202.131,204.681,204.686
23 Feb 20241,197.701,210.001,197.701,208.161,208.1672
22 Feb 20241,189.601,197.241,179.201,179.311,179.31239
21 Feb 20241,174.671,189.791,174.671,187.641,187.64124
20 Feb 20241,177.601,188.391,165.821,188.391,188.39140
19 Feb 2024------
16 Feb 20241,192.701,199.951,191.211,199.951,199.9559
15 Feb 20241,180.951,200.001,180.951,190.521,190.5241
14 Feb 20241,166.551,174.321,165.541,174.321,174.3225
13 Feb 20241,171.511,183.241,149.201,150.001,150.0031
12 Feb 20241,186.081,189.561,170.101,189.371,189.3722
09 Feb 20241,217.941,230.751,180.641,180.641,180.64169
08 Feb 20241,208.951,220.621,199.581,220.621,220.6243
07 Feb 20241,207.231,215.741,203.851,212.261,212.269
06 Feb 20241,191.691,221.001,189.961,214.491,214.4914
05 Feb 20241,207.201,210.671,191.511,195.931,195.93104
02 Feb 20241,239.771,239.771,191.921,211.511,211.5133
01 Feb 20241,200.141,201.611,189.511,197.721,197.7259
31 Jan 20241,236.631,236.631,203.571,214.711,214.7146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...