Motorola Solutions, Inc. (ETR:MTLA)
Germany · Delayed Price · Currency is EUR 461.45
-0.75 (-0.16%)
Nov 6, 2026, 6:13 PM CET
ETR:MTLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 462.90 | 462.90 | 458.50 | 461.45 | 461.45 | -3.42% | 36 |
| Nov 5, 2026 | 443.60 | 477.80 | 443.60 | 477.80 | 477.80 | 9.39% | 10 |
| Nov 4, 2026 | 435.80 | 437.40 | 435.80 | 436.80 | 436.80 | 0.05% | 82 |
| Nov 3, 2026 | 435.60 | 436.60 | 433.80 | 436.60 | 436.60 | -0.52% | 9 |
| Nov 2, 2026 | 440.50 | 440.50 | 433.00 | 438.90 | 438.90 | -0.72% | 52 |
| Oct 30, 2026 | 440.90 | 442.10 | 440.90 | 442.10 | 442.10 | 1.19% | 30 |
| Oct 29, 2026 | 434.20 | 438.00 | 433.00 | 436.90 | 436.90 | 1.06% | 72 |
| Oct 28, 2026 | 433.60 | 433.60 | 428.90 | 432.30 | 432.30 | -0.57% | 26 |
| Oct 27, 2026 | 429.80 | 436.80 | 429.80 | 434.80 | 434.80 | 0.65% | 22 |
| Oct 26, 2026 | 429.10 | 432.00 | 424.50 | 432.00 | 432.00 | 1.17% | 1 |
| Oct 23, 2026 | 426.50 | 427.00 | 426.50 | 427.00 | 427.00 | 1.16% | - |
| Oct 22, 2026 | 414.70 | 422.10 | 414.70 | 422.10 | 422.10 | 1.76% | 1 |
| Oct 21, 2026 | 412.00 | 414.80 | 410.90 | 414.80 | 414.80 | 1.32% | - |
| Oct 20, 2026 | 409.10 | 409.50 | 409.10 | 409.40 | 409.40 | -0.49% | 5 |
| Oct 19, 2026 | 414.00 | 415.10 | 411.40 | 411.40 | 411.40 | -0.24% | - |
| Oct 16, 2026 | 407.50 | 412.40 | 401.60 | 412.40 | 412.40 | 0.81% | 54 |
| Oct 15, 2026 | 402.60 | 409.10 | 402.60 | 409.10 | 409.10 | 0.84% | - |
| Oct 14, 2026 | 402.30 | 409.50 | 402.30 | 405.70 | 405.70 | 1.99% | 1 |
| Oct 13, 2026 | 399.60 | 401.60 | 397.80 | 397.80 | 397.80 | -0.48% | - |
| Oct 12, 2026 | 396.90 | 400.00 | 396.90 | 399.70 | 399.70 | 0.40% | 5 |
| Oct 9, 2026 | 398.00 | 400.00 | 396.00 | 398.10 | 398.10 | 0.33% | 12 |
| Oct 8, 2026 | 400.80 | 400.80 | 396.80 | 396.80 | 396.80 | -1.93% | - |
| Oct 7, 2026 | 406.50 | 409.10 | 402.80 | 404.60 | 404.60 | -0.12% | 3 |
| Oct 6, 2026 | 407.40 | 407.40 | 405.10 | 405.10 | 405.10 | 3.05% | 4 |
| Oct 5, 2026 | 398.90 | 399.20 | 393.10 | 393.10 | 393.10 | -1.03% | 13 |
| Oct 2, 2026 | 399.30 | 400.70 | 397.20 | 397.20 | 397.20 | 0.53% | - |
| Oct 1, 2026 | 395.30 | 395.30 | 394.90 | 395.10 | 395.10 | -0.13% | - |
| Sep 30, 2026 | 393.40 | 395.60 | 393.40 | 395.60 | 395.60 | - | - |
| Sep 29, 2026 | 398.90 | 398.90 | 395.60 | 395.60 | 395.60 | -1.30% | - |
| Sep 28, 2026 | 401.10 | 401.50 | 399.00 | 400.80 | 400.80 | -0.55% | 30 |
| Sep 25, 2026 | 400.00 | 403.00 | 398.40 | 403.00 | 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% | - |