Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 437.00
+4.60 (1.06%)
At close: Oct 29, 2026
VIE:MOSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 434.30 | 437.00 | 429.20 | 437.00 | 437.00 | 1.06% | - |
| Oct 28, 2026 | 434.30 | 434.30 | 430.00 | 432.40 | 432.40 | -0.51% | - |
| Oct 27, 2026 | 430.80 | 436.30 | 430.80 | 434.60 | 434.60 | 1.80% | - |
| Oct 23, 2026 | 425.80 | 426.90 | 423.40 | 426.90 | 426.90 | 1.19% | - |
| Oct 22, 2026 | 415.20 | 421.90 | 411.40 | 421.90 | 421.90 | 1.59% | - |
| Oct 21, 2026 | 413.30 | 415.30 | 411.90 | 415.30 | 415.30 | 1.34% | - |
| Oct 20, 2026 | 409.30 | 412.30 | 408.10 | 409.80 | 409.80 | -0.32% | - |
| Oct 19, 2026 | 414.50 | 415.40 | 410.60 | 411.10 | 411.10 | -0.34% | - |
| Oct 16, 2026 | 406.60 | 412.50 | 405.50 | 412.50 | 412.50 | 0.86% | - |
| Oct 15, 2026 | 401.10 | 409.10 | 401.10 | 409.00 | 409.00 | 0.86% | - |
| Oct 14, 2026 | 401.30 | 406.00 | 401.30 | 405.50 | 405.50 | 2.04% | - |
| Oct 13, 2026 | 398.90 | 401.40 | 397.40 | 397.40 | 397.40 | -0.70% | - |
| Oct 12, 2026 | 397.30 | 400.20 | 395.90 | 400.20 | 400.20 | 0.40% | - |
| Oct 9, 2026 | 398.80 | 399.10 | 397.10 | 398.60 | 398.60 | 0.45% | - |
| Oct 8, 2026 | 399.40 | 399.40 | 396.80 | 396.80 | 396.80 | -1.93% | - |
| Oct 7, 2026 | 406.50 | 409.60 | 404.60 | 404.60 | 404.60 | -0.17% | - |
| Oct 6, 2026 | 406.70 | 406.70 | 405.30 | 405.30 | 405.30 | 0.15% | - |
| Oct 5, 2026 | 399.40 | 404.70 | 398.60 | 404.70 | 404.70 | 1.89% | - |
| Oct 2, 2026 | 399.10 | 401.80 | 397.20 | 397.20 | 397.20 | 0.38% | - |
| Oct 1, 2026 | 394.00 | 397.30 | 394.00 | 395.70 | 395.70 | 0.03% | - |
| Sep 30, 2026 | 393.60 | 395.60 | 393.00 | 395.60 | 395.60 | 0.03% | - |
| Sep 29, 2026 | 397.80 | 398.40 | 395.50 | 395.50 | 395.50 | -1.35% | - |
| Sep 28, 2026 | 401.80 | 401.80 | 400.20 | 400.90 | 400.90 | -0.57% | - |
| Sep 25, 2026 | 400.60 | 403.20 | 398.20 | 403.20 | 403.20 | -0.42% | - |
| Sep 24, 2026 | 403.70 | 405.30 | 403.40 | 404.90 | 404.90 | -0.30% | - |
| Sep 23, 2026 | 400.10 | 406.10 | 400.10 | 406.10 | 406.10 | 1.53% | - |
| Sep 22, 2026 | 402.10 | 402.50 | 400.00 | 400.00 | 400.00 | -0.45% | - |
| Sep 21, 2026 | 402.00 | 402.00 | 401.00 | 401.80 | 401.80 | - | - |
| Sep 18, 2026 | 401.40 | 401.80 | 400.90 | 401.80 | 401.80 | 0.07% | - |
| Sep 17, 2026 | 404.10 | 404.10 | 401.00 | 401.50 | 401.50 | -0.17% | 15 |
| Sep 16, 2026 | 406.10 | 407.40 | 402.20 | 402.20 | 402.20 | -0.83% | - |
| Sep 14, 2026 | 401.20 | 406.60 | 401.20 | 406.60 | 405.55 | 0.72% | - |
| Sep 11, 2026 | 401.40 | 405.90 | 401.40 | 403.70 | 402.66 | 0.52% | - |
| Sep 10, 2026 | 396.10 | 401.60 | 395.60 | 401.60 | 400.56 | 0.80% | - |
| Sep 9, 2026 | 398.20 | 398.40 | 396.50 | 398.40 | 397.37 | 0.35% | - |
| Sep 8, 2026 | 402.20 | 402.20 | 397.00 | 397.00 | 395.98 | -0.95% | - |
| Sep 7, 2026 | 403.00 | 403.00 | 400.80 | 400.80 | 399.77 | -0.91% | - |
| Sep 4, 2026 | 406.40 | 407.00 | 404.50 | 404.50 | 403.46 | -2.60% | - |
| Sep 3, 2026 | 412.60 | 415.30 | 412.60 | 415.30 | 414.23 | -0.46% | - |
| Sep 2, 2026 | 423.80 | 423.80 | 417.20 | 417.20 | 416.12 | -1.00% | - |
| Sep 1, 2026 | 418.40 | 421.40 | 416.90 | 421.40 | 420.31 | 0.67% | - |
| Aug 31, 2026 | 418.50 | 419.20 | 416.40 | 418.60 | 417.52 | 0.05% | - |
| Aug 28, 2026 | 418.00 | 418.50 | 417.70 | 418.40 | 417.32 | -0.38% | - |
| Aug 27, 2026 | 419.20 | 420.00 | 417.10 | 420.00 | 418.92 | 0.24% | - |
| Aug 26, 2026 | 416.40 | 419.00 | 415.80 | 419.00 | 417.92 | 0.96% | - |
| Aug 25, 2026 | 414.40 | 415.00 | 412.60 | 415.00 | 413.93 | 0.36% | - |
| Aug 24, 2026 | 411.10 | 413.50 | 411.00 | 413.50 | 412.43 | 0.51% | - |
| Aug 21, 2026 | 405.40 | 411.40 | 405.40 | 411.40 | 410.34 | -0.77% | - |
| Aug 20, 2026 | 411.80 | 414.60 | 408.60 | 414.60 | 413.53 | 0.83% | - |
| Aug 19, 2026 | 404.00 | 411.20 | 404.00 | 411.20 | 410.14 | 1.56% | - |