Motorola Solutions, Inc. (ETR:MTLA)
Germany · Delayed Price · Currency is EUR 377.95
+1.15 (0.31%)
Apr 23, 2026, 5:43 PM CET
ETR:MTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 376.90 | 376.90 | 374.20 | 374.20 | 374.20 | -0.13% | 60 |
| Apr 16, 2026 | 379.20 | 379.20 | 374.70 | 374.70 | 374.70 | -0.03% | 11 |
| Apr 15, 2026 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | 0.35% | - |
| Apr 14, 2026 | 370.10 | 373.50 | 370.10 | 373.50 | 373.50 | 0.11% | 4 |
| Apr 13, 2026 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | 0.40% | - |
| Apr 10, 2026 | 373.40 | 373.40 | 371.60 | 371.60 | 371.60 | -1.43% | 19 |
| Apr 9, 2026 | 379.60 | 379.60 | 375.00 | 377.00 | 377.00 | -1.31% | 29 |
| Apr 8, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0.03% | - |
| Apr 7, 2026 | 381.90 | 381.90 | 381.90 | 381.90 | 381.90 | 0.42% | - |
| Apr 2, 2026 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | 1.33% | - |
| Apr 1, 2026 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | 0.51% | 24 |
| Mar 31, 2026 | 371.00 | 373.40 | 371.00 | 373.40 | 373.40 | -4.38% | 47 |
| Mar 27, 2026 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | 0.13% | 13 |
| Mar 26, 2026 | 389.80 | 390.00 | 389.80 | 390.00 | 390.00 | 0.23% | 4 |
| Mar 25, 2026 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | -0.97% | - |
| Mar 24, 2026 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | -0.20% | - |
| Mar 23, 2026 | 390.40 | 393.70 | 390.30 | 393.70 | 393.70 | -0.68% | 100 |
| Mar 20, 2026 | 397.90 | 397.90 | 396.40 | 396.40 | 396.40 | -1.54% | 1 |
| Mar 19, 2026 | 405.00 | 405.00 | 402.60 | 402.60 | 401.55 | -1.40% | 10 |
| Mar 18, 2026 | 408.30 | 408.30 | 408.30 | 408.30 | 407.24 | 0.77% | 6 |
| Mar 17, 2026 | 405.20 | 405.20 | 405.20 | 405.20 | 404.14 | -1.53% | - |
| Mar 16, 2026 | 412.20 | 412.20 | 411.50 | 411.50 | 410.43 | -1.18% | 6 |
| Mar 13, 2026 | 414.40 | 416.40 | 414.40 | 416.40 | 415.31 | 2.89% | 18 |
| Mar 12, 2026 | 404.70 | 404.70 | 404.70 | 404.70 | 403.65 | 1.05% | - |
| Mar 11, 2026 | 390.10 | 400.50 | 390.10 | 400.50 | 399.46 | 0.63% | 34 |
| Mar 10, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 396.96 | 1.12% | - |
| Mar 9, 2026 | 398.20 | 398.20 | 393.60 | 393.60 | 392.57 | -1.55% | 9 |
| Mar 6, 2026 | 401.00 | 401.00 | 396.90 | 399.80 | 398.76 | -2.01% | 37 |
| Mar 5, 2026 | 413.60 | 413.60 | 407.50 | 408.00 | 406.94 | -0.27% | 24 |
| Mar 4, 2026 | 411.70 | 411.70 | 409.10 | 409.10 | 408.03 | -0.70% | 11 |
| Mar 3, 2026 | 422.50 | 422.50 | 408.80 | 412.00 | 410.93 | -0.72% | 73 |
| Mar 2, 2026 | 415.90 | 416.60 | 415.00 | 415.00 | 413.92 | 5.25% | 172 |
| Feb 27, 2026 | 407.60 | 407.60 | 394.30 | 394.30 | 393.27 | -1.42% | 29 |
| Feb 26, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 398.96 | 0.58% | - |
| Feb 25, 2026 | 397.40 | 397.70 | 396.00 | 397.70 | 396.66 | 0.48% | 26 |
| Feb 24, 2026 | 395.80 | 395.80 | 395.80 | 395.80 | 394.77 | 0.30% | - |
| Feb 23, 2026 | 398.30 | 398.30 | 394.00 | 394.60 | 393.57 | 1.18% | 13 |
| Feb 20, 2026 | 386.40 | 390.00 | 386.40 | 390.00 | 388.98 | 1.96% | 28 |
| Feb 19, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 381.50 | 0.42% | - |
| Feb 18, 2026 | 386.60 | 388.80 | 380.90 | 380.90 | 379.91 | -3.25% | 28 |
| Feb 17, 2026 | 393.70 | 393.70 | 393.70 | 393.70 | 392.67 | 1.05% | - |
| Feb 16, 2026 | 389.10 | 389.60 | 389.10 | 389.60 | 388.58 | 7.18% | 1 |
| Feb 12, 2026 | 363.50 | 363.50 | 363.50 | 363.50 | 362.55 | 2.39% | 1 |
| Feb 11, 2026 | 352.80 | 355.00 | 352.80 | 355.00 | 354.07 | 0.94% | 1 |
| Feb 10, 2026 | 351.70 | 351.70 | 351.70 | 351.70 | 350.78 | -0.99% | - |
| Feb 9, 2026 | 355.20 | 355.20 | 355.20 | 355.20 | 354.27 | 0.48% | - |
| Feb 6, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 352.58 | -0.20% | - |
| Feb 5, 2026 | 354.00 | 355.00 | 354.00 | 354.20 | 353.28 | 0.71% | 13 |
| Feb 4, 2026 | 344.80 | 351.70 | 344.80 | 351.70 | 350.78 | 1.79% | 75 |
| Feb 3, 2026 | 341.90 | 345.50 | 341.90 | 345.50 | 344.60 | 1.08% | 53 |