Motorola Solutions, Inc. (ETR:MTLA)
Germany · Delayed Price · Currency is EUR 403.00
+1.95 (0.49%)
Sep 25, 2026, 5:35 PM CET
ETR:MTLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 400.00 | 403.00 | 398.40 | 403.00 | - | -0.47% | 6 |
| Sep 24, 2026 | 403.50 | 404.90 | 403.50 | 404.90 | 404.90 | -0.30% | - |
| Sep 23, 2026 | 400.60 | 406.10 | 400.20 | 406.10 | 406.10 | 1.50% | - |
| Sep 22, 2026 | 402.70 | 403.90 | 400.10 | 400.10 | 400.10 | 1.45% | - |
| Sep 21, 2026 | 399.60 | 400.60 | 394.40 | 394.40 | 394.40 | -1.89% | 1 |
| Sep 18, 2026 | 400.90 | 402.00 | 398.10 | 402.00 | 402.00 | 0.05% | 12 |
| Sep 17, 2026 | 403.30 | 403.30 | 401.80 | 401.80 | 401.80 | 0.40% | - |
| Sep 16, 2026 | 406.10 | 407.80 | 400.20 | 400.20 | 400.20 | -0.93% | 100 |
| Sep 15, 2026 | 410.20 | 410.20 | 405.00 | 405.00 | 403.95 | -0.42% | 100 |
| Sep 14, 2026 | 405.00 | 406.70 | 401.60 | 406.70 | 405.65 | 0.92% | - |
| Sep 11, 2026 | 401.30 | 403.00 | 401.30 | 403.00 | 401.96 | 0.52% | 8 |
| Sep 10, 2026 | 405.00 | 405.00 | 396.50 | 400.90 | 399.86 | 0.75% | 8 |
| Sep 9, 2026 | 405.00 | 405.00 | 394.40 | 397.90 | 396.87 | -1.75% | 16 |
| Sep 8, 2026 | 401.80 | 405.00 | 400.00 | 405.00 | 403.95 | - | - |
| Sep 7, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 403.95 | -2.41% | - |
| Sep 4, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 413.93 | -0.55% | 11 |
| Sep 2, 2026 | 417.30 | 417.30 | 417.30 | 417.30 | 416.22 | -0.33% | 2 |
| Aug 31, 2026 | 414.70 | 418.70 | 414.70 | 418.70 | 417.62 | 0.12% | 5 |
| Aug 28, 2026 | 418.20 | 418.20 | 418.20 | 418.20 | 417.12 | -0.33% | - |
| Aug 27, 2026 | 419.60 | 419.60 | 419.60 | 419.60 | 418.51 | 1.82% | - |
| Aug 26, 2026 | 412.10 | 412.10 | 412.10 | 412.10 | 411.03 | -1.39% | 3 |
| Aug 25, 2026 | 417.90 | 417.90 | 417.90 | 417.90 | 416.82 | 1.06% | 2 |
| Aug 24, 2026 | 413.50 | 413.50 | 413.50 | 413.50 | 412.43 | 0.56% | - |
| Aug 21, 2026 | 411.20 | 411.20 | 411.20 | 411.20 | 410.14 | -0.80% | - |
| Aug 20, 2026 | 415.00 | 415.00 | 414.50 | 414.50 | 413.43 | 1.00% | 10 |
| Aug 19, 2026 | 410.40 | 410.40 | 410.40 | 410.40 | 409.34 | 4.03% | - |
| Aug 17, 2026 | 395.10 | 395.10 | 394.50 | 394.50 | 393.48 | -1.87% | 92 |
| Aug 14, 2026 | 399.60 | 402.00 | 399.60 | 402.00 | 400.96 | 0.22% | 23 |
| Aug 13, 2026 | 401.10 | 401.10 | 401.10 | 401.10 | 400.06 | 0.22% | - |
| Aug 12, 2026 | 402.80 | 402.80 | 400.20 | 400.20 | 399.16 | 0.86% | 442 |
| Aug 10, 2026 | 394.80 | 396.80 | 394.80 | 396.80 | 395.77 | -2.39% | 1 |
| Aug 7, 2026 | 407.70 | 407.70 | 400.20 | 406.50 | 405.45 | 0.25% | 24 |
| Aug 6, 2026 | 411.00 | 411.00 | 405.50 | 405.50 | 404.45 | 6.15% | 5 |
| Aug 5, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 381.01 | -0.98% | 12 |
| Aug 4, 2026 | 385.80 | 385.80 | 385.80 | 385.80 | 384.80 | 1.05% | - |
| Aug 3, 2026 | 381.40 | 381.80 | 381.40 | 381.80 | 380.81 | 1.49% | 16 |
| Jul 31, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 375.23 | 2.20% | - |
| Jul 30, 2026 | 375.80 | 375.80 | 368.10 | 368.10 | 367.15 | -4.22% | 55 |
| Jul 29, 2026 | 379.60 | 384.30 | 379.60 | 384.30 | 383.31 | 3.03% | 56 |
| Jul 28, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 372.03 | 3.10% | 11 |
| Jul 24, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 360.86 | 1.63% | - |
| Jul 23, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.08 | 0.25% | - |
| Jul 22, 2026 | 358.10 | 358.10 | 355.10 | 355.10 | 354.18 | 0.06% | 2 |
| Jul 21, 2026 | 364.20 | 364.20 | 354.70 | 354.90 | 353.98 | -4.60% | 32 |
| Jul 20, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.04 | 1.81% | 1 |
| Jul 17, 2026 | 365.40 | 365.40 | 365.40 | 365.40 | 364.45 | 1.67% | - |
| Jul 16, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 358.47 | 0.56% | - |
| Jul 15, 2026 | 357.40 | 357.40 | 357.40 | 357.40 | 356.48 | -1.22% | - |
| Jul 14, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 360.86 | -2.06% | - |
| Jul 13, 2026 | 369.40 | 369.40 | 369.40 | 369.40 | 368.44 | -0.24% | - |