0K10.L - Mettler-Toledo International Inc.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1,330.81 | 1,339.56 | 1,328.61 | 1,339.30 | 1,339.30 | 170 |
| 25 May 2023 | 1,324.92 | 1,324.92 | 1,313.82 | 1,313.82 | 1,313.82 | 182 |
| 24 May 2023 | 1,317.51 | 1,322.58 | 1,298.61 | 1,298.61 | 1,298.61 | 237 |
| 23 May 2023 | 1,405.06 | 1,405.06 | 1,396.66 | 1,396.66 | 1,396.66 | 9 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 1,387.77 | 1,405.82 | 1,383.36 | 1,402.01 | 1,402.01 | 69 |
| 18 May 2023 | 1,370.05 | 1,370.05 | 1,370.05 | 1,370.05 | 1,370.05 | - |
| 17 May 2023 | 1,374.13 | 1,374.13 | 1,347.95 | 1,347.95 | 1,347.95 | 221 |
| 16 May 2023 | 1,378.43 | 1,378.43 | 1,378.43 | 1,378.43 | 1,378.43 | 5 |
| 15 May 2023 | 1,380.98 | 1,380.98 | 1,374.15 | 1,377.47 | 1,377.47 | 69 |
| 12 May 2023 | 1,360.72 | 1,368.29 | 1,348.08 | 1,368.29 | 1,368.29 | 1,021 |
| 11 May 2023 | 1,348.72 | 1,365.05 | 1,348.72 | 1,359.78 | 1,359.78 | 1,535 |
| 10 May 2023 | 1,378.93 | 1,389.95 | 1,378.93 | 1,389.95 | 1,389.95 | - |
| 09 May 2023 | 1,383.70 | 1,383.70 | 1,383.70 | 1,383.70 | 1,383.70 | - |
| 05 May 2023 | 1,450.00 | 1,450.00 | 1,409.93 | 1,426.19 | 1,426.19 | 38 |
| 04 May 2023 | 1,485.03 | 1,491.74 | 1,485.03 | 1,491.74 | 1,491.74 | 3 |
| 03 May 2023 | 1,505.16 | 1,505.16 | 1,484.76 | 1,484.76 | 1,484.76 | 469 |
| 02 May 2023 | 1,513.75 | 1,518.38 | 1,506.58 | 1,506.58 | 1,506.58 | 35 |
| 28 Apr 2023 | 1,461.15 | 1,491.36 | 1,461.15 | 1,486.06 | 1,486.06 | 50 |
| 27 Apr 2023 | 1,444.46 | 1,446.80 | 1,444.46 | 1,446.78 | 1,446.78 | 14 |
| 26 Apr 2023 | 1,461.00 | 1,473.63 | 1,461.00 | 1,469.36 | 1,469.36 | 49 |
| 25 Apr 2023 | 1,565.00 | 1,565.00 | 1,519.50 | 1,519.50 | 1,519.50 | 54 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 1,550.00 | 1,561.19 | 1,538.91 | 1,541.82 | 1,541.82 | 118 |
| 20 Apr 2023 | 1,577.91 | 1,577.91 | 1,533.55 | 1,533.55 | 1,533.55 | 30 |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 1,579.27 | 1,579.27 | 1,579.27 | 1,579.27 | 1,579.27 | 1 |
| 17 Apr 2023 | 1,575.04 | 1,575.04 | 1,575.04 | 1,575.04 | 1,575.04 | 19 |
| 14 Apr 2023 | 1,578.75 | 1,581.62 | 1,576.98 | 1,576.98 | 1,576.98 | 102 |
| 13 Apr 2023 | 1,548.77 | 1,556.99 | 1,537.24 | 1,554.23 | 1,554.23 | 108 |
| 12 Apr 2023 | 1,550.12 | 1,550.12 | 1,543.79 | 1,543.79 | 1,543.79 | 219 |
| 11 Apr 2023 | 1,535.35 | 1,535.35 | 1,521.69 | 1,521.69 | 1,521.69 | 2 |
| 06 Apr 2023 | 1,529.59 | 1,529.59 | 1,509.17 | 1,509.17 | 1,509.17 | 22 |
| 05 Apr 2023 | 1,520.60 | 1,540.43 | 1,514.00 | 1,534.70 | 1,534.70 | 25 |
| 04 Apr 2023 | 1,532.87 | 1,532.87 | 1,530.76 | 1,530.76 | 1,530.76 | 502 |
| 03 Apr 2023 | 1,518.35 | 1,519.09 | 1,518.35 | 1,519.09 | 1,519.09 | 20 |
| 31 Mar 2023 | 1,523.63 | 1,524.86 | 1,521.75 | 1,524.86 | 1,524.86 | 65 |
| 30 Mar 2023 | 1,512.46 | 1,517.36 | 1,512.46 | 1,517.36 | 1,517.36 | 35 |
| 29 Mar 2023 | 1,489.51 | 1,494.64 | 1,483.79 | 1,483.79 | 1,483.79 | 80 |
| 28 Mar 2023 | 1,481.51 | 1,481.51 | 1,467.76 | 1,469.04 | 1,469.04 | 27 |
| 27 Mar 2023 | 1,478.32 | 1,478.32 | 1,469.57 | 1,475.89 | 1,475.89 | 55 |
| 24 Mar 2023 | 1,434.10 | 1,444.12 | 1,426.27 | 1,441.28 | 1,441.28 | 35 |
| 23 Mar 2023 | 1,463.30 | 1,484.42 | 1,460.21 | 1,462.97 | 1,462.97 | 9,048 |
| 22 Mar 2023 | 1,508.77 | 1,509.42 | 1,497.61 | 1,497.61 | 1,497.61 | 195 |
| 21 Mar 2023 | 1,490.91 | 1,490.91 | 1,478.94 | 1,478.94 | 1,478.94 | 35 |
| 20 Mar 2023 | 1,457.66 | 1,470.05 | 1,457.65 | 1,466.04 | 1,466.04 | 86 |
| 17 Mar 2023 | 1,467.66 | 1,471.33 | 1,455.93 | 1,461.29 | 1,461.29 | 1,233 |
| 16 Mar 2023 | 1,437.70 | 1,457.51 | 1,427.82 | 1,457.51 | 1,457.51 | 95 |
| 15 Mar 2023 | 1,415.56 | 1,418.14 | 1,411.66 | 1,418.14 | 1,418.14 | 38 |
| 14 Mar 2023 | 1,465.66 | 1,465.80 | 1,460.31 | 1,460.31 | 1,460.31 | 19 |
| 13 Mar 2023 | 1,474.23 | 1,474.23 | 1,412.43 | 1,442.17 | 1,442.17 | 11,360 |
| 10 Mar 2023 | 1,471.63 | 1,471.68 | 1,446.95 | 1,446.95 | 1,446.95 | 35 |
| 09 Mar 2023 | 1,492.57 | 1,505.46 | 1,472.08 | 1,472.08 | 1,472.08 | 11,060 |
| 08 Mar 2023 | 1,473.18 | 1,481.21 | 1,472.81 | 1,481.21 | 1,481.21 | 11,032 |
| 07 Mar 2023 | 1,500.73 | 1,502.00 | 1,486.14 | 1,486.14 | 1,486.14 | 27 |
| 06 Mar 2023 | 1,503.00 | 1,525.62 | 1,503.00 | 1,518.07 | 1,518.07 | 243 |
| 03 Mar 2023 | 1,492.95 | 1,498.35 | 1,483.94 | 1,498.35 | 1,498.35 | 72 |
| 02 Mar 2023 | 1,434.72 | 1,448.63 | 1,434.72 | 1,448.63 | 1,448.63 | 35 |
| 01 Mar 2023 | 1,424.00 | 1,437.08 | 1,424.00 | 1,437.08 | 1,437.08 | 247 |
| 28 Feb 2023 | 1,422.47 | 1,443.35 | 1,422.47 | 1,443.35 | 1,443.35 | 52 |
| 27 Feb 2023 | 1,446.50 | 1,452.40 | 1,445.20 | 1,448.13 | 1,448.13 | 4,476 |
| 24 Feb 2023 | 1,442.65 | 1,442.65 | 1,430.55 | 1,437.83 | 1,437.83 | 40 |
| 23 Feb 2023 | 1,463.63 | 1,467.95 | 1,460.95 | 1,460.95 | 1,460.95 | 52 |
| 22 Feb 2023 | 1,459.43 | 1,464.99 | 1,456.53 | 1,461.97 | 1,461.97 | 58 |
| 21 Feb 2023 | 1,515.27 | 1,515.27 | 1,484.51 | 1,484.51 | 1,484.51 | 25 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 1,528.64 | 1,531.13 | 1,511.31 | 1,511.31 | 1,511.31 | 70 |
| 16 Feb 2023 | 1,528.44 | 1,528.44 | 1,528.44 | 1,528.44 | 1,528.44 | 20 |
| 15 Feb 2023 | 1,534.40 | 1,534.40 | 1,534.40 | 1,534.40 | 1,534.40 | 20 |
| 14 Feb 2023 | 1,541.58 | 1,570.84 | 1,538.88 | 1,538.88 | 1,538.88 | 45 |
| 13 Feb 2023 | 1,522.40 | 1,556.59 | 1,522.03 | 1,548.63 | 1,548.63 | 147 |
| 10 Feb 2023 | 1,535.62 | 1,539.89 | 1,526.10 | 1,529.73 | 1,529.73 | 30 |
| 09 Feb 2023 | 1,581.38 | 1,585.26 | 1,544.60 | 1,544.60 | 1,544.60 | 53 |
| 08 Feb 2023 | 1,563.90 | 1,563.90 | 1,563.90 | 1,563.90 | 1,563.90 | 22 |
| 07 Feb 2023 | 1,538.02 | 1,538.02 | 1,538.02 | 1,538.02 | 1,538.02 | - |
| 06 Feb 2023 | 1,582.07 | 1,586.06 | 1,562.23 | 1,586.06 | 1,586.06 | 36 |
| 03 Feb 2023 | 1,572.23 | 1,595.49 | 1,572.23 | 1,595.49 | 1,595.49 | 27 |
| 02 Feb 2023 | 1,560.54 | 1,593.13 | 1,559.49 | 1,584.94 | 1,584.94 | 4,137 |
| 01 Feb 2023 | 1,529.61 | 1,537.26 | 1,522.25 | 1,531.70 | 1,531.70 | 172 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 1,508.74 | 1,529.54 | 1,508.74 | 1,522.79 | 1,522.79 | 26 |
| 26 Jan 2023 | 1,542.70 | 1,542.70 | 1,522.18 | 1,523.79 | 1,523.79 | 55 |
| 25 Jan 2023 | 1,502.74 | 1,502.74 | 1,502.74 | 1,502.74 | 1,502.74 | 25 |
| 24 Jan 2023 | 1,551.28 | 1,560.11 | 1,533.85 | 1,533.85 | 1,533.85 | 34 |
| 23 Jan 2023 | 1,524.24 | 1,559.56 | 1,524.24 | 1,559.56 | 1,559.56 | 299 |
| 20 Jan 2023 | 1,526.21 | 1,541.11 | 1,526.21 | 1,541.11 | 1,541.11 | 10 |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 1,531.30 | 1,553.81 | 1,531.30 | 1,553.81 | 1,553.81 | 940 |
| 17 Jan 2023 | 1,547.36 | 1,566.41 | 1,537.78 | 1,546.29 | 1,546.29 | 452 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,527.77 | 1,547.71 | 1,527.77 | 1,547.71 | 1,547.71 | 20 |
| 12 Jan 2023 | 1,531.77 | 1,548.95 | 1,531.77 | 1,548.95 | 1,548.95 | 33 |
| 11 Jan 2023 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 19 |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
| 06 Jan 2023 | 1,498.37 | 1,498.37 | 1,498.37 | 1,498.37 | 1,498.37 | 10 |
| 05 Jan 2023 | 1,491.57 | 1,491.57 | 1,464.10 | 1,480.93 | 1,480.93 | 27 |
| 04 Jan 2023 | 1,485.81 | 1,485.81 | 1,467.52 | 1,480.36 | 1,480.36 | 29 |
| 03 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.