Advertisement
Advertisement
Mettler-Toledo International Inc. (MTD.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 05:32PM CEST
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 1,028.00 | 1,034.00 | 1,028.00 | 1,034.00 | 1,034.00 | - |
| Sep 21, 2023 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Sep 20, 2023 | 1,060.00 | 1,068.00 | 1,060.00 | 1,068.00 | 1,068.00 | - |
| Sep 19, 2023 | 1,064.00 | 1,064.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
| Sep 18, 2023 | 1,098.00 | 1,098.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| Sep 15, 2023 | 1,092.00 | 1,092.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
| Sep 14, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Sep 13, 2023 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| Sep 12, 2023 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Sep 11, 2023 | 1,056.00 | 1,056.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| Sep 08, 2023 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
| Sep 07, 2023 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| Sep 06, 2023 | 1,132.00 | 1,132.00 | 1,122.00 | 1,122.00 | 1,122.00 | - |
| Sep 05, 2023 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| Sep 04, 2023 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - |
| Sep 01, 2023 | 1,122.00 | 1,122.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
| Aug 31, 2023 | 1,120.00 | 1,128.00 | 1,120.00 | 1,128.00 | 1,128.00 | - |
| Aug 30, 2023 | 1,112.00 | 1,114.00 | 1,112.00 | 1,114.00 | 1,114.00 | - |
| Aug 29, 2023 | 1,096.00 | 1,104.00 | 1,096.00 | 1,104.00 | 1,104.00 | - |
| Aug 28, 2023 | 1,090.00 | 1,092.00 | 1,090.00 | 1,092.00 | 1,092.00 | - |
| Aug 25, 2023 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 1,082.00 | - |
| Aug 24, 2023 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| Aug 23, 2023 | 1,072.00 | 1,082.00 | 1,072.00 | 1,082.00 | 1,082.00 | - |
| Aug 22, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | - |
| Aug 21, 2023 | 1,092.00 | 1,092.00 | 1,074.00 | 1,074.00 | 1,074.00 | - |
| Aug 18, 2023 | 1,108.00 | 1,108.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| Aug 17, 2023 | 1,104.00 | 1,106.00 | 1,104.00 | 1,106.00 | 1,106.00 | - |
| Aug 16, 2023 | 1,124.00 | 1,124.00 | 1,106.00 | 1,106.00 | 1,106.00 | - |
| Aug 15, 2023 | 1,134.00 | 1,134.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| Aug 14, 2023 | 1,134.00 | 1,134.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| Aug 11, 2023 | 1,134.00 | 1,134.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
| Aug 10, 2023 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | - |
| Aug 09, 2023 | 1,146.00 | 1,146.00 | 1,142.00 | 1,142.00 | 1,142.00 | - |
| Aug 08, 2023 | 1,152.00 | 1,152.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1 |
| Aug 07, 2023 | 1,162.00 | 1,162.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| Aug 04, 2023 | 1,162.00 | 1,162.00 | 1,158.00 | 1,158.00 | 1,158.00 | - |
| Aug 03, 2023 | 1,174.00 | 1,174.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
| Aug 02, 2023 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | - |
| Aug 01, 2023 | 1,164.00 | 1,170.00 | 1,164.00 | 1,170.00 | 1,170.00 | - |
| Jul 31, 2023 | 1,186.00 | 1,186.00 | 1,152.00 | 1,152.00 | 1,152.00 | - |
| Jul 28, 2023 | 1,164.00 | 1,164.00 | 1,150.00 | 1,158.00 | 1,158.00 | 9 |
| Jul 27, 2023 | 1,204.00 | 1,222.00 | 1,204.00 | 1,222.00 | 1,222.00 | - |
| Jul 26, 2023 | 1,186.00 | 1,186.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| Jul 25, 2023 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| Jul 24, 2023 | 1,224.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,240.00 | - |
| Jul 21, 2023 | 1,214.00 | 1,236.00 | 1,214.00 | 1,236.00 | 1,236.00 | - |
| Jul 20, 2023 | 1,196.00 | 1,222.00 | 1,196.00 | 1,222.00 | 1,222.00 | - |
| Jul 19, 2023 | 1,194.00 | 1,194.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
| Jul 18, 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| Jul 17, 2023 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| Jul 14, 2023 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | - |
| Jul 13, 2023 | 1,186.00 | 1,186.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| Jul 12, 2023 | 1,172.00 | 1,192.00 | 1,172.00 | 1,192.00 | 1,192.00 | - |
| Jul 11, 2023 | 1,176.00 | 1,180.00 | 1,176.00 | 1,180.00 | 1,180.00 | - |
| Jul 10, 2023 | 1,156.00 | 1,176.00 | 1,156.00 | 1,176.00 | 1,176.00 | - |
| Jul 07, 2023 | 1,188.00 | 1,188.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| Jul 06, 2023 | 1,198.00 | 1,198.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| Jul 05, 2023 | 1,200.00 | 1,208.00 | 1,200.00 | 1,208.00 | 1,208.00 | - |
| Jul 04, 2023 | 1,200.00 | 1,202.00 | 1,200.00 | 1,202.00 | 1,202.00 | - |
| Jul 03, 2023 | 1,204.00 | 1,204.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
| Jun 30, 2023 | 1,212.00 | 1,212.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
| Jun 29, 2023 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
| Jun 28, 2023 | 1,164.00 | 1,168.00 | 1,164.00 | 1,168.00 | 1,168.00 | - |
| Jun 27, 2023 | 1,172.00 | 1,172.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
| Jun 26, 2023 | 1,184.00 | 1,192.00 | 1,182.00 | 1,182.00 | 1,182.00 | 3 |
| Jun 23, 2023 | 1,170.00 | 1,184.00 | 1,170.00 | 1,184.00 | 1,184.00 | - |
| Jun 22, 2023 | 1,174.00 | 1,174.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
| Jun 21, 2023 | 1,174.00 | 1,186.00 | 1,174.00 | 1,186.00 | 1,186.00 | - |
| Jun 20, 2023 | 1,184.00 | 1,184.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| Jun 19, 2023 | 1,210.00 | 1,210.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| Jun 16, 2023 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
| Jun 15, 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| Jun 14, 2023 | 1,222.00 | 1,222.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
| Jun 13, 2023 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
| Jun 12, 2023 | 1,204.00 | 1,216.00 | 1,204.00 | 1,216.00 | 1,216.00 | - |
| Jun 09, 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| Jun 08, 2023 | 1,238.00 | 1,238.00 | 1,206.00 | 1,206.00 | 1,206.00 | - |
| Jun 07, 2023 | 1,238.00 | 1,238.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
| Jun 06, 2023 | 1,244.00 | 1,250.00 | 1,244.00 | 1,250.00 | 1,250.00 | - |
| Jun 05, 2023 | 1,248.00 | 1,248.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
| Jun 02, 2023 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - |
| Jun 01, 2023 | 1,238.00 | 1,242.00 | 1,238.00 | 1,242.00 | 1,242.00 | - |
| May 31, 2023 | 1,226.00 | 1,226.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
| May 30, 2023 | 1,248.00 | 1,248.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
| May 29, 2023 | 1,262.00 | 1,262.00 | 1,246.00 | 1,246.00 | 1,246.00 | - |
| May 26, 2023 | 1,228.00 | 1,248.00 | 1,228.00 | 1,248.00 | 1,248.00 | - |
| May 25, 2023 | 1,224.00 | 1,226.00 | 1,224.00 | 1,226.00 | 1,226.00 | - |
| May 24, 2023 | 1,256.00 | 1,256.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
| May 23, 2023 | 1,294.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
| May 22, 2023 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | - |
| May 19, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| May 18, 2023 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | - |
| May 17, 2023 | 1,266.00 | 1,266.00 | 1,246.00 | 1,246.00 | 1,246.00 | - |
| May 16, 2023 | 1,270.00 | 1,272.00 | 1,270.00 | 1,272.00 | 1,272.00 | - |
| May 15, 2023 | 1,278.00 | 1,278.00 | 1,264.00 | 1,264.00 | 1,264.00 | - |
| May 12, 2023 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
| May 11, 2023 | 1,258.00 | 1,258.00 | 1,234.00 | 1,234.00 | 1,234.00 | - |
| May 10, 2023 | 1,256.00 | 1,256.00 | 1,248.00 | 1,248.00 | 1,248.00 | - |
| May 09, 2023 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
| May 08, 2023 | 1,290.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,266.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
