Motorola Solutions, Inc. (ETR:MTLA)
Germany · Delayed Price · Currency is EUR 404.90
-1.45 (-0.36%)
Sep 4, 2026, 6:13 PM CET
ETR:MTLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -0.55% | 11 |
| Sep 2, 2026 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | -0.33% | 2 |
| Aug 31, 2026 | 414.70 | 418.70 | 414.70 | 418.70 | 418.70 | 0.12% | 5 |
| Aug 28, 2026 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | -0.33% | - |
| Aug 27, 2026 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | 1.82% | - |
| Aug 26, 2026 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | -1.39% | 3 |
| Aug 25, 2026 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | 1.06% | 2 |
| Aug 24, 2026 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | 0.56% | - |
| Aug 21, 2026 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | -0.80% | - |
| Aug 20, 2026 | 415.00 | 415.00 | 414.50 | 414.50 | 414.50 | 1.00% | 10 |
| Aug 19, 2026 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | 4.03% | - |
| Aug 17, 2026 | 395.10 | 395.10 | 394.50 | 394.50 | 394.50 | -1.87% | 92 |
| Aug 14, 2026 | 399.60 | 402.00 | 399.60 | 402.00 | 402.00 | 0.22% | 23 |
| Aug 13, 2026 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | 0.22% | - |
| Aug 12, 2026 | 402.80 | 402.80 | 400.20 | 400.20 | 400.20 | 0.86% | 442 |
| Aug 10, 2026 | 394.80 | 396.80 | 394.80 | 396.80 | 396.80 | -2.39% | 1 |
| Aug 7, 2026 | 407.70 | 407.70 | 400.20 | 406.50 | 406.50 | 0.25% | 24 |
| Aug 6, 2026 | 411.00 | 411.00 | 405.50 | 405.50 | 405.50 | 6.15% | 5 |
| Aug 5, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.98% | 12 |
| Aug 4, 2026 | 385.80 | 385.80 | 385.80 | 385.80 | 385.80 | 1.05% | - |
| Aug 3, 2026 | 381.40 | 381.80 | 381.40 | 381.80 | 381.80 | 1.49% | 16 |
| Jul 31, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 2.20% | - |
| Jul 30, 2026 | 375.80 | 375.80 | 368.10 | 368.10 | 368.10 | -4.22% | 55 |
| Jul 29, 2026 | 379.60 | 384.30 | 379.60 | 384.30 | 384.30 | 3.03% | 56 |
| Jul 28, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 3.10% | 11 |
| 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% | - |