UK markets open in 5 hours 55 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,200.93+2.93 (+0.24%)
At close: 04:14PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Jan 20241,228.201,241.811,222.941,233.851,233.85109
29 Jan 20241,232.741,232.741,215.581,216.491,216.49-
26 Jan 20241,218.971,234.961,214.951,234.961,234.9615
25 Jan 20241,212.861,218.001,205.291,205.291,205.2936
24 Jan 2024------
23 Jan 2024------
22 Jan 20241,217.361,217.361,205.751,213.121,213.123
19 Jan 20241,180.731,198.581,176.321,198.081,198.08295
18 Jan 20241,175.561,177.081,164.091,173.081,173.0862
17 Jan 20241,175.491,175.491,151.551,151.551,151.5575
16 Jan 20241,193.761,193.761,163.321,187.701,187.7060
15 Jan 2024------
12 Jan 20241,200.001,202.581,182.761,183.041,183.0410
11 Jan 20241,179.551,188.151,169.321,187.801,187.8015
10 Jan 20241,140.051,149.811,128.321,149.811,149.8119
09 Jan 20241,180.811,180.811,154.211,154.211,154.21111
08 Jan 2024------
05 Jan 20241,160.341,160.341,124.011,124.011,124.0120
04 Jan 20241,145.131,145.891,137.341,145.891,145.8956
03 Jan 20241,176.951,210.851,150.081,162.971,162.9788
02 Jan 20241,206.701,228.001,191.511,224.761,224.7633
29 Dec 20231,218.151,226.991,210.441,210.441,210.4417
28 Dec 20231,230.051,232.551,218.001,228.411,228.41-
27 Dec 20231,213.821,213.821,213.821,213.821,213.824
22 Dec 20231,247.171,247.171,179.161,216.071,216.0726
21 Dec 20231,193.171,217.371,188.341,209.111,209.1122
20 Dec 20231,192.951,218.721,192.951,216.171,216.1761
19 Dec 20231,191.281,199.141,179.381,198.071,198.0753
18 Dec 20231,200.051,202.101,179.621,192.091,192.0962
15 Dec 20231,216.361,233.091,181.201,205.661,205.6668
14 Dec 20231,171.001,224.271,171.001,216.371,216.371,443
13 Dec 20231,119.471,133.471,115.001,132.831,132.83181
12 Dec 20231,109.891,117.281,107.851,110.341,110.3426
11 Dec 20231,090.001,119.141,084.071,115.371,115.37488
08 Dec 20231,100.061,103.131,085.831,093.111,093.119
07 Dec 20231,113.951,113.951,088.511,103.351,103.35111
06 Dec 20231,086.381,105.471,086.381,094.931,094.9327
05 Dec 20231,100.041,100.041,065.121,072.201,072.20106
04 Dec 20231,105.001,110.181,095.571,110.181,110.18134
01 Dec 20231,085.321,102.021,084.311,101.771,101.7747
30 Nov 20231,097.711,097.711,085.711,086.751,086.7531
29 Nov 20231,093.281,103.231,082.561,095.901,095.9017
28 Nov 20231,073.001,090.311,061.921,084.211,084.2187
27 Nov 20231,086.411,093.911,079.461,083.461,083.4624
24 Nov 20231,079.001,091.911,072.981,089.971,089.9747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...