Motorola Solutions, Inc. (VIE:MOSI)
Austria · Delayed Price · Currency is EUR 356.30
+1.80 (0.51%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:MOSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 352.40 | 355.50 | 352.40 | 354.50 | 354.50 | -0.14% | - |
| Jun 1, 2026 | 346.60 | 355.00 | 346.00 | 355.00 | 355.00 | 2.84% | - |
| May 29, 2026 | 353.80 | 354.80 | 345.20 | 345.20 | 345.20 | -2.82% | - |
| May 28, 2026 | 351.80 | 355.20 | 350.10 | 355.20 | 355.20 | 0.34% | - |
| May 27, 2026 | 352.80 | 354.00 | 352.80 | 354.00 | 354.00 | 0.43% | - |
| May 26, 2026 | 350.10 | 352.50 | 347.00 | 352.50 | 352.50 | 0.69% | - |
| May 25, 2026 | 350.40 | 350.40 | 350.10 | 350.10 | 350.10 | 0.89% | - |
| May 22, 2026 | 345.70 | 347.00 | 344.10 | 347.00 | 347.00 | 2.24% | - |
| May 21, 2026 | 340.00 | 341.00 | 339.40 | 339.40 | 339.40 | -1.31% | - |
| May 20, 2026 | 344.60 | 344.60 | 343.60 | 343.90 | 343.90 | -1.38% | - |
| May 19, 2026 | 351.20 | 351.90 | 348.70 | 348.70 | 348.70 | 2.50% | - |
| May 18, 2026 | 336.60 | 342.30 | 336.60 | 340.20 | 340.20 | -0.18% | - |
| May 15, 2026 | 341.50 | 342.40 | 340.00 | 340.80 | 340.80 | -0.44% | - |
| May 14, 2026 | 338.40 | 344.30 | 338.40 | 342.30 | 342.30 | 2.73% | - |
| May 13, 2026 | 335.60 | 335.60 | 333.20 | 333.20 | 333.20 | -2.20% | - |
| May 12, 2026 | 332.70 | 340.70 | 332.60 | 340.70 | 340.70 | 2.07% | - |
| May 11, 2026 | 326.20 | 333.80 | 326.00 | 333.80 | 333.80 | 0.69% | - |
| May 8, 2026 | 366.20 | 366.20 | 331.50 | 331.50 | 331.50 | -10.19% | - |
| May 7, 2026 | 368.80 | 369.10 | 366.40 | 369.10 | 369.10 | 0.08% | - |
| May 6, 2026 | 374.60 | 375.00 | 368.80 | 368.80 | 368.80 | -1.34% | - |
| May 5, 2026 | 375.60 | 377.00 | 373.80 | 373.80 | 373.80 | -0.51% | - |
| May 4, 2026 | 371.60 | 375.70 | 371.40 | 375.70 | 375.70 | 1.13% | - |
| Apr 30, 2026 | 367.20 | 371.50 | 367.20 | 371.50 | 371.50 | 2.12% | - |
| Apr 29, 2026 | 373.40 | 373.40 | 363.80 | 363.80 | 363.80 | -1.52% | - |
| Apr 28, 2026 | 368.60 | 370.60 | 368.20 | 369.40 | 369.40 | 0.16% | - |
| Apr 27, 2026 | 373.20 | 373.20 | 368.80 | 368.80 | 368.80 | -1.68% | - |
| Apr 24, 2026 | 380.50 | 380.50 | 375.10 | 375.10 | 375.10 | -0.82% | - |
| Apr 23, 2026 | 376.20 | 378.20 | 375.90 | 378.20 | 378.20 | 0.16% | - |
| Apr 22, 2026 | 381.50 | 381.50 | 377.60 | 377.60 | 377.60 | -0.29% | - |
| Apr 21, 2026 | 377.10 | 381.60 | 377.10 | 378.70 | 378.70 | -0.73% | - |
| Apr 20, 2026 | 375.20 | 381.50 | 375.10 | 381.50 | 381.50 | 2.01% | - |
| Apr 17, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.29% | - |
| Apr 16, 2026 | 372.30 | 375.10 | 372.30 | 375.10 | 375.10 | 0.13% | - |
| Apr 15, 2026 | 372.10 | 374.60 | 371.70 | 374.60 | 374.60 | 0.29% | - |
| Apr 14, 2026 | 373.70 | 374.30 | 371.30 | 373.50 | 373.50 | -0.05% | 1 |
| Apr 13, 2026 | 369.50 | 373.70 | 369.50 | 373.70 | 373.70 | 0.62% | - |
| Apr 10, 2026 | 378.40 | 378.40 | 371.40 | 371.40 | 371.40 | -1.30% | - |
| Apr 9, 2026 | 383.40 | 383.40 | 376.30 | 376.30 | 376.30 | -1.62% | 10 |
| Apr 8, 2026 | 386.80 | 386.80 | 381.30 | 382.50 | 382.50 | 0.16% | - |
| Apr 7, 2026 | 382.70 | 382.80 | 381.90 | 381.90 | 381.90 | 0.42% | - |
| Apr 2, 2026 | 376.90 | 380.30 | 375.50 | 380.30 | 380.30 | 1.25% | - |
| Apr 1, 2026 | 377.10 | 377.10 | 373.60 | 375.60 | 375.60 | 0.67% | - |
| Mar 31, 2026 | 374.90 | 375.40 | 373.10 | 373.10 | 373.10 | -1.24% | - |
| Mar 30, 2026 | 382.60 | 384.20 | 377.80 | 377.80 | 377.80 | -0.53% | - |
| Mar 27, 2026 | 391.30 | 391.30 | 379.80 | 379.80 | 379.80 | -2.67% | - |
| Mar 26, 2026 | 388.80 | 392.90 | 387.20 | 390.20 | 390.20 | 0.33% | - |
| Mar 25, 2026 | 394.00 | 394.00 | 382.40 | 388.90 | 388.90 | -0.84% | - |
| Mar 24, 2026 | 394.80 | 395.00 | 392.20 | 392.20 | 392.20 | -0.46% | - |
| Mar 23, 2026 | 389.40 | 396.00 | 387.10 | 394.00 | 394.00 | -0.68% | - |
| Mar 20, 2026 | 395.60 | 396.80 | 394.20 | 396.70 | 396.70 | -2.69% | 11 |