UK markets open in 2 hours 35 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,250.32+32.72 (+2.69%)
At close: 06:45PM GMT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20241,221.641,240.111,210.011,240.111,240.1134
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
23 Nov 2023------
22 Nov 20231,090.411,097.991,084.371,086.531,086.5361
21 Nov 20231,087.131,128.051,065.011,119.201,119.20104
20 Nov 20231,052.001,064.031,045.231,053.491,053.49549
17 Nov 20231,050.491,052.851,041.311,045.011,045.0126
16 Nov 20231,057.461,068.881,050.371,050.371,050.37110
15 Nov 20231,039.011,067.061,039.011,058.321,058.32204
14 Nov 20231,050.001,050.001,028.271,040.861,040.8661
13 Nov 20231,006.521,040.051,006.521,027.281,027.28652
10 Nov 20231,040.731,040.73963.101,021.001,021.0062
09 Nov 20231,037.441,046.641,027.981,029.821,029.8280
08 Nov 20231,035.501,035.501,035.501,035.501,035.50-
07 Nov 20231,026.861,065.021,017.791,053.551,053.5521
06 Nov 20231,032.061,041.531,026.691,030.201,030.202,837
03 Nov 20231,006.951,038.531,006.951,036.491,036.49437
02 Nov 2023980.85991.29973.06988.96988.9663
01 Nov 2023968.58990.57959.48959.97959.9735
31 Oct 2023962.29984.81962.29979.78979.788
30 Oct 2023958.48977.00932.72952.65952.65844
27 Oct 2023975.52993.00968.73986.72986.72133
26 Oct 2023978.60982.54968.21979.96979.9621
25 Oct 2023969.31975.05934.37966.00966.00265
24 Oct 2023990.521,002.82982.22989.06989.0656
23 Oct 20231,000.651,021.221,000.651,014.081,014.08153
20 Oct 20231,015.121,027.001,011.051,027.001,027.0031
19 Oct 20231,023.571,035.611,008.781,027.851,027.85139
18 Oct 20231,040.061,044.271,021.641,028.221,028.2268
17 Oct 20231,053.401,053.401,033.451,050.221,050.226
16 Oct 20231,040.751,059.951,031.151,059.951,059.9579
13 Oct 20231,039.941,054.951,029.711,029.711,029.7169
12 Oct 20231,086.141,105.021,085.521,085.521,085.5234
11 Oct 20231,101.161,101.161,096.991,096.991,096.9910
10 Oct 20231,087.441,102.741,087.441,102.171,102.179
09 Oct 20231,073.121,075.761,068.831,075.761,075.761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...