Motorola Solutions, Inc. (ETR:MTLA)
Germany · Delayed Price · Currency is EUR 361.80
+5.80 (1.63%)
At close: Jul 24, 2026
ETR:MTLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 1.63% | - |
| Jul 23, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0.25% | - |
| Jul 22, 2026 | 358.10 | 358.10 | 355.10 | 355.10 | 355.10 | 0.06% | 2 |
| Jul 21, 2026 | 364.20 | 364.20 | 354.70 | 354.90 | 354.90 | -4.60% | 32 |
| Jul 20, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.81% | 1 |
| Jul 17, 2026 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | 1.67% | - |
| Jul 16, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | 0.56% | - |
| Jul 15, 2026 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | -1.22% | - |
| Jul 14, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | -2.06% | - |
| Jul 13, 2026 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | -0.24% | - |
| Jul 10, 2026 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | -0.64% | - |
| Jul 9, 2026 | 366.30 | 372.70 | 366.30 | 372.70 | 372.70 | -0.88% | 23 |
| Jul 7, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 7.18% | - |
| Jun 8, 2026 | 355.90 | 355.90 | 350.80 | 350.80 | 350.80 | -0.76% | 1 |
| Jun 5, 2026 | 353.70 | 353.70 | 353.50 | 353.50 | 353.50 | -0.08% | 6 |
| Jun 4, 2026 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | -1.20% | - |
| Jun 3, 2026 | 356.00 | 358.10 | 356.00 | 358.10 | 358.10 | 1.10% | 135 |
| Jun 2, 2026 | 353.10 | 354.20 | 353.10 | 354.20 | 354.20 | -0.17% | 7 |
| Jun 1, 2026 | 345.70 | 355.40 | 345.60 | 354.80 | 354.80 | -0.22% | 52 |
| May 29, 2026 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | - | 5 |
| May 28, 2026 | 352.30 | 355.60 | 352.30 | 355.60 | 355.60 | 0.54% | 20 |
| May 27, 2026 | 352.70 | 353.70 | 352.70 | 353.70 | 353.70 | 0.28% | 1 |
| May 26, 2026 | 347.70 | 352.70 | 347.70 | 352.70 | 352.70 | 1.64% | 1 |
| May 25, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | 1 |
| May 22, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2.00% | - |
| May 21, 2026 | 340.00 | 340.20 | 340.00 | 340.20 | 340.20 | -1.16% | 12 |
| May 20, 2026 | 344.30 | 344.30 | 344.20 | 344.20 | 344.20 | 1.00% | 13 |
| May 18, 2026 | 340.40 | 340.80 | 340.40 | 340.80 | 340.80 | -8.93% | 2 |
| 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 | -1.28% | 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 |