Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,294.20 +940.00 (+1.44%) CMC Crypto 200
1,380.39 -2.27 (-0.16%)
Mettler-Toledo International Inc (MTO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 12:12PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1,379.50 | 1,382.00 | 1,379.50 | 1,382.00 | 1,382.00 | 6 |
| 19 Jun 2024 | 1,378.00 | 1,379.00 | 1,375.50 | 1,375.50 | 1,375.50 | - |
| 18 Jun 2024 | 1,352.00 | 1,380.00 | 1,348.00 | 1,377.50 | 1,377.50 | - |
| 17 Jun 2024 | 1,359.50 | 1,360.50 | 1,340.00 | 1,345.50 | 1,345.50 | - |
| 14 Jun 2024 | 1,374.00 | 1,374.00 | 1,354.00 | 1,354.00 | 1,354.00 | - |
| 13 Jun 2024 | 1,349.50 | 1,365.00 | 1,346.50 | 1,365.00 | 1,365.00 | - |
| 12 Jun 2024 | 1,343.00 | 1,345.00 | 1,332.00 | 1,345.00 | 1,345.00 | - |
| 11 Jun 2024 | 1,340.00 | 1,343.00 | 1,324.00 | 1,343.00 | 1,343.00 | - |
| 10 Jun 2024 | 1,336.50 | 1,336.50 | 1,330.00 | 1,335.50 | 1,335.50 | - |
| 07 Jun 2024 | 1,321.50 | 1,323.50 | 1,319.00 | 1,321.50 | 1,321.50 | - |
| 06 Jun 2024 | 1,323.00 | 1,336.50 | 1,323.00 | 1,329.50 | 1,329.50 | - |
| 05 Jun 2024 | 1,296.50 | 1,331.50 | 1,286.00 | 1,331.50 | 1,331.50 | - |
| 04 Jun 2024 | 1,282.00 | 1,300.50 | 1,280.00 | 1,290.00 | 1,290.00 | - |
| 03 Jun 2024 | 1,296.50 | 1,296.50 | 1,280.50 | 1,284.50 | 1,284.50 | - |
| 31 May 2024 | 1,278.00 | 1,278.50 | 1,274.00 | 1,277.50 | 1,277.50 | - |
| 30 May 2024 | 1,320.00 | 1,320.00 | 1,275.00 | 1,278.00 | 1,278.00 | - |
| 29 May 2024 | 1,335.00 | 1,335.50 | 1,319.00 | 1,319.50 | 1,319.50 | - |
| 28 May 2024 | 1,361.00 | 1,361.50 | 1,334.00 | 1,334.00 | 1,334.00 | - |
| 27 May 2024 | 1,363.00 | 1,364.50 | 1,360.50 | 1,364.50 | 1,364.50 | - |
| 24 May 2024 | 1,368.50 | 1,368.50 | 1,355.50 | 1,364.50 | 1,364.50 | - |
| 23 May 2024 | 1,388.50 | 1,389.00 | 1,372.50 | 1,372.50 | 1,372.50 | - |
| 22 May 2024 | 1,401.50 | 1,409.00 | 1,390.00 | 1,390.50 | 1,390.50 | - |
| 21 May 2024 | 1,394.50 | 1,395.00 | 1,380.00 | 1,392.50 | 1,392.50 | - |
| 20 May 2024 | 1,400.00 | 1,404.00 | 1,400.00 | 1,402.50 | 1,402.50 | - |
| 17 May 2024 | 1,408.00 | 1,408.50 | 1,387.00 | 1,388.00 | 1,388.00 | - |
| 16 May 2024 | 1,397.00 | 1,408.50 | 1,388.50 | 1,403.00 | 1,403.00 | - |
| 15 May 2024 | 1,383.00 | 1,394.00 | 1,381.50 | 1,386.50 | 1,386.50 | - |
| 14 May 2024 | 1,355.00 | 1,377.50 | 1,353.00 | 1,377.50 | 1,377.50 | - |
| 13 May 2024 | 1,390.00 | 1,393.50 | 1,347.50 | 1,347.50 | 1,347.50 | - |
| 10 May 2024 | 1,201.50 | 1,376.50 | 1,201.00 | 1,370.50 | 1,370.50 | - |
| 09 May 2024 | 1,165.00 | 1,194.00 | 1,165.00 | 1,189.00 | 1,189.00 | - |
| 08 May 2024 | 1,161.50 | 1,175.00 | 1,160.50 | 1,169.00 | 1,169.00 | - |
| 07 May 2024 | 1,163.50 | 1,166.00 | 1,151.50 | 1,154.00 | 1,154.00 | - |
| 06 May 2024 | 1,165.00 | 1,166.50 | 1,138.50 | 1,152.50 | 1,152.50 | - |
| 03 May 2024 | 1,171.00 | 1,177.50 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 02 May 2024 | 1,165.50 | 1,173.50 | 1,151.00 | 1,173.50 | 1,173.50 | - |
| 30 Apr 2024 | 1,172.00 | 1,172.00 | 1,153.00 | 1,153.50 | 1,153.50 | - |
| 29 Apr 2024 | 1,157.50 | 1,174.50 | 1,157.00 | 1,173.50 | 1,173.50 | - |
| 26 Apr 2024 | 1,151.50 | 1,170.00 | 1,149.00 | 1,161.00 | 1,161.00 | - |
| 25 Apr 2024 | 1,151.50 | 1,151.50 | 1,130.00 | 1,149.50 | 1,149.50 | - |
| 24 Apr 2024 | 1,161.50 | 1,172.50 | 1,152.00 | 1,152.00 | 1,152.00 | - |
| 23 Apr 2024 | 1,126.00 | 1,164.00 | 1,124.00 | 1,162.00 | 1,162.00 | - |
| 22 Apr 2024 | 1,118.50 | 1,139.50 | 1,117.00 | 1,139.50 | 1,139.50 | - |
| 19 Apr 2024 | 1,115.00 | 1,124.50 | 1,115.00 | 1,116.50 | 1,116.50 | - |
| 18 Apr 2024 | 1,124.50 | 1,130.00 | 1,097.50 | 1,123.50 | 1,123.50 | - |
| 17 Apr 2024 | 1,157.00 | 1,158.50 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| 16 Apr 2024 | 1,170.00 | 1,175.00 | 1,154.00 | 1,156.50 | 1,156.50 | - |
| 15 Apr 2024 | 1,187.50 | 1,197.00 | 1,172.50 | 1,172.50 | 1,172.50 | - |
| 12 Apr 2024 | 1,225.50 | 1,231.00 | 1,176.50 | 1,181.50 | 1,181.50 | - |
| 11 Apr 2024 | 1,214.50 | 1,229.50 | 1,211.00 | 1,227.00 | 1,227.00 | - |
| 10 Apr 2024 | 1,232.00 | 1,233.50 | 1,215.00 | 1,219.00 | 1,219.00 | - |
| 09 Apr 2024 | 1,201.00 | 1,226.50 | 1,199.00 | 1,226.00 | 1,226.00 | - |
| 08 Apr 2024 | 1,198.50 | 1,209.50 | 1,198.50 | 1,204.50 | 1,204.50 | - |
| 05 Apr 2024 | 1,187.50 | 1,202.50 | 1,185.50 | 1,198.00 | 1,198.00 | - |
| 04 Apr 2024 | 1,228.50 | 1,232.50 | 1,211.50 | 1,211.50 | 1,211.50 | - |
| 03 Apr 2024 | 1,223.50 | 1,242.50 | 1,223.50 | 1,235.00 | 1,235.00 | - |
| 02 Apr 2024 | 1,249.50 | 1,252.50 | 1,224.00 | 1,227.00 | 1,227.00 | - |
| 28 Mar 2024 | 1,236.00 | 1,242.00 | 1,236.00 | 1,242.00 | 1,242.00 | - |
| 27 Mar 2024 | 1,218.00 | 1,224.00 | 1,216.00 | 1,224.00 | 1,224.00 | - |
| 26 Mar 2024 | 1,218.00 | 1,222.00 | 1,214.00 | 1,216.00 | 1,216.00 | - |
| 25 Mar 2024 | 1,226.00 | 1,228.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| 22 Mar 2024 | 1,234.00 | 1,234.00 | 1,212.00 | 1,222.00 | 1,222.00 | - |
| 21 Mar 2024 | 1,194.00 | 1,240.00 | 1,194.00 | 1,236.00 | 1,236.00 | - |
| 20 Mar 2024 | 1,198.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,190.00 | - |
| 19 Mar 2024 | 1,200.00 | 1,204.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
| 18 Mar 2024 | 1,216.00 | 1,220.00 | 1,210.00 | 1,212.00 | 1,212.00 | - |
| 15 Mar 2024 | 1,194.00 | 1,220.00 | 1,192.00 | 1,218.00 | 1,218.00 | - |
| 14 Mar 2024 | 1,194.00 | 1,198.00 | 1,186.00 | 1,186.00 | 1,186.00 | - |
| 13 Mar 2024 | 1,178.00 | 1,196.00 | 1,178.00 | 1,196.00 | 1,196.00 | - |
| 12 Mar 2024 | 1,188.00 | 1,192.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 11 Mar 2024 | 1,200.00 | 1,200.00 | 1,184.00 | 1,188.00 | 1,188.00 | - |
| 08 Mar 2024 | 1,234.00 | 1,240.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
| 07 Mar 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,234.00 | 1,234.00 | - |
| 06 Mar 2024 | 1,184.00 | 1,208.00 | 1,184.00 | 1,206.00 | 1,206.00 | - |
| 05 Mar 2024 | 1,182.00 | 1,192.00 | 1,174.00 | 1,184.00 | 1,184.00 | - |
| 04 Mar 2024 | 1,166.00 | 1,192.00 | 1,164.00 | 1,180.00 | 1,180.00 | - |
| 01 Mar 2024 | 1,154.00 | 1,170.00 | 1,134.00 | 1,170.00 | 1,170.00 | - |
| 29 Feb 2024 | 1,146.00 | 1,160.00 | 1,140.00 | 1,156.00 | 1,156.00 | - |
| 28 Feb 2024 | 1,120.00 | 1,156.00 | 1,118.00 | 1,148.00 | 1,148.00 | - |
| 27 Feb 2024 | 1,100.00 | 1,124.00 | 1,100.00 | 1,122.00 | 1,122.00 | - |
| 26 Feb 2024 | 1,116.00 | 1,120.00 | 1,102.00 | 1,106.00 | 1,106.00 | - |
| 23 Feb 2024 | 1,102.00 | 1,120.00 | 1,094.00 | 1,120.00 | 1,120.00 | - |
| 22 Feb 2024 | 1,104.00 | 1,112.00 | 1,092.00 | 1,106.00 | 1,106.00 | - |
| 21 Feb 2024 | 1,094.00 | 1,104.00 | 1,094.00 | 1,104.00 | 1,104.00 | - |
| 20 Feb 2024 | 1,094.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,096.00 | - |
| 19 Feb 2024 | 1,100.00 | 1,104.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 16 Feb 2024 | 1,106.00 | 1,116.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 15 Feb 2024 | 1,102.00 | 1,110.00 | 1,100.00 | 1,104.00 | 1,104.00 | - |
| 14 Feb 2024 | 1,080.00 | 1,102.00 | 1,080.00 | 1,102.00 | 1,102.00 | - |
| 13 Feb 2024 | 1,104.00 | 1,104.00 | 1,062.00 | 1,072.00 | 1,072.00 | - |
| 12 Feb 2024 | 1,086.00 | 1,106.00 | 1,084.00 | 1,104.00 | 1,104.00 | - |
| 09 Feb 2024 | 1,130.00 | 1,132.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| 08 Feb 2024 | 1,126.00 | 1,142.00 | 1,124.00 | 1,142.00 | 1,142.00 | - |
| 07 Feb 2024 | 1,126.00 | 1,130.00 | 1,120.00 | 1,122.00 | 1,122.00 | - |
| 06 Feb 2024 | 1,104.00 | 1,138.00 | 1,102.00 | 1,130.00 | 1,130.00 | - |
| 05 Feb 2024 | 1,120.00 | 1,124.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
| 02 Feb 2024 | 1,126.00 | 1,126.00 | 1,114.00 | 1,126.00 | 1,126.00 | - |
| 01 Feb 2024 | 1,108.00 | 1,124.00 | 1,102.00 | 1,124.00 | 1,124.00 | - |
| 31 Jan 2024 | 1,144.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 30 Jan 2024 | 1,132.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.