Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 401.80
+0.30 (0.07%)
At close: Sep 18, 2026
VIE:MOSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 18, 2026 | 392.90 | 404.90 | 391.80 | 404.90 | 403.86 | 1.73% | - |
| Aug 17, 2026 | 401.80 | 401.80 | 398.00 | 398.00 | 396.97 | -0.95% | - |
| Aug 14, 2026 | 402.50 | 404.60 | 401.80 | 401.80 | 400.76 | 0.27% | - |
| Aug 13, 2026 | 408.10 | 408.10 | 400.70 | 400.70 | 399.67 | -0.79% | - |
| Aug 12, 2026 | 405.20 | 405.60 | 403.90 | 403.90 | 402.86 | -0.47% | - |
| Aug 11, 2026 | 400.40 | 405.80 | 399.60 | 405.80 | 404.75 | 2.29% | - |
| Aug 10, 2026 | 405.60 | 405.80 | 396.70 | 396.70 | 395.68 | -2.17% | - |
| Aug 7, 2026 | 411.50 | 411.50 | 405.50 | 405.50 | 404.45 | 0.22% | - |
| Aug 6, 2026 | 394.70 | 411.90 | 394.70 | 404.60 | 403.56 | 6.42% | - |
| Aug 5, 2026 | 385.10 | 385.50 | 380.20 | 380.20 | 379.22 | -1.45% | - |
| Aug 4, 2026 | 380.90 | 385.80 | 379.90 | 385.80 | 384.81 | 1.05% | - |
| Aug 3, 2026 | 380.30 | 381.80 | 380.30 | 381.80 | 380.82 | 1.62% | - |
| Jul 31, 2026 | 374.00 | 376.70 | 371.60 | 375.70 | 374.73 | 2.09% | - |
| Jul 30, 2026 | 380.30 | 380.30 | 368.00 | 368.00 | 367.05 | -4.29% | 30 |
| Jul 29, 2026 | 382.30 | 387.50 | 378.80 | 384.50 | 383.51 | -0.08% | - |
| Jul 28, 2026 | 371.60 | 384.80 | 367.40 | 384.80 | 383.81 | 3.69% | - |
| Jul 27, 2026 | 370.10 | 371.10 | 369.40 | 371.10 | 370.14 | 2.57% | - |
| Jul 24, 2026 | 357.70 | 361.80 | 356.80 | 361.80 | 360.87 | 1.63% | - |
| Jul 23, 2026 | 352.90 | 356.00 | 352.90 | 356.00 | 355.08 | 0.25% | - |
| Jul 22, 2026 | 354.80 | 355.50 | 354.80 | 355.10 | 354.18 | 0.17% | - |
| Jul 21, 2026 | 360.20 | 361.10 | 350.10 | 354.50 | 353.59 | -1.58% | 99 |
| Jul 20, 2026 | 361.60 | 367.00 | 352.80 | 360.20 | 359.27 | -1.58% | 28 |
| Jul 17, 2026 | 358.80 | 366.00 | 358.80 | 366.00 | 365.06 | 1.81% | - |
| Jul 16, 2026 | 355.00 | 359.50 | 354.50 | 359.50 | 358.57 | 0.62% | - |
| Jul 15, 2026 | 360.80 | 361.80 | 357.30 | 357.30 | 356.38 | -1.22% | - |
| Jul 14, 2026 | 366.90 | 366.90 | 361.70 | 361.70 | 360.77 | -2.06% | - |
| Jul 13, 2026 | 372.70 | 375.30 | 369.30 | 369.30 | 368.35 | -0.22% | - |
| Jul 10, 2026 | 363.80 | 370.10 | 363.80 | 370.10 | 369.15 | 2.41% | - |
| Jul 9, 2026 | 368.60 | 369.50 | 361.40 | 361.40 | 360.47 | -0.82% | - |