Motorola Solutions Inc (MTLA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Oct 01, 2023 - Oct 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 01, 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | - |
| Sept 30, 2024 | 399.60 | 402.90 | 399.60 | 401.20 | 401.20 | 10 |
| Sept 27, 2024 | 399.40 | 403.60 | 399.40 | 400.20 | 400.20 | 13 |
| Sept 26, 2024 | 406.90 | 406.90 | 400.30 | 400.30 | 400.30 | - |
| Sept 25, 2024 | 398.50 | 405.00 | 398.50 | 405.00 | 405.00 | - |
| Sept 24, 2024 | 401.00 | 401.70 | 401.00 | 401.60 | 401.60 | - |
| Sept 23, 2024 | 396.90 | 401.00 | 396.90 | 401.00 | 401.00 | 25 |
| Sept 20, 2024 | 390.30 | 395.20 | 390.30 | 395.10 | 395.10 | 350 |
| Sept 19, 2024 | 396.00 | 396.00 | 392.20 | 392.20 | 392.20 | - |
| Sept 18, 2024 | 393.00 | 393.00 | 391.70 | 393.00 | 393.00 | - |
| Sept 17, 2024 | 396.50 | 396.50 | 393.20 | 393.20 | 393.20 | - |
| Sept 16, 2024 | 395.30 | 397.70 | 395.30 | 397.70 | 397.70 | 48 |
| Sept 13, 2024 | 393.80 | 396.30 | 393.80 | 396.30 | 396.30 | - |
| Sept 13, 2024 | 0.98 Dividend | |||||
| Sept 12, 2024 | 397.00 | 397.00 | 395.50 | 395.50 | 394.52 | - |
| Sept 11, 2024 | 392.50 | 395.20 | 392.50 | 395.20 | 394.22 | - |
| Sept 10, 2024 | 393.90 | 398.20 | 393.90 | 398.20 | 397.21 | - |
| Sept 09, 2024 | 389.80 | 397.30 | 389.80 | 397.30 | 396.32 | - |
| Sept 06, 2024 | 391.60 | 391.60 | 389.40 | 389.50 | 388.53 | - |
| Sept 05, 2024 | 392.70 | 392.70 | 392.10 | 392.10 | 391.13 | - |
| Sept 04, 2024 | 395.10 | 395.10 | 394.20 | 394.20 | 393.22 | - |
| Sept 03, 2024 | 395.10 | 396.30 | 395.10 | 396.30 | 395.32 | - |
| Sept 02, 2024 | 400.10 | 400.10 | 397.10 | 399.20 | 398.21 | 13 |
| Aug 30, 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 393.32 | - |
| Aug 29, 2024 | 387.10 | 395.10 | 387.10 | 393.90 | 392.92 | 2 |
| Aug 28, 2024 | 385.80 | 390.90 | 385.80 | 390.90 | 389.93 | 26 |
| Aug 27, 2024 | 383.70 | 386.30 | 383.70 | 386.30 | 385.34 | - |
| Aug 26, 2024 | 383.30 | 388.00 | 383.30 | 384.00 | 383.05 | 15 |
| Aug 23, 2024 | 381.70 | 382.20 | 381.70 | 382.20 | 381.25 | - |
| Aug 22, 2024 | 380.10 | 381.80 | 380.10 | 381.80 | 380.85 | - |
| Aug 21, 2024 | 382.10 | 384.90 | 380.30 | 380.30 | 379.36 | 65 |
| Aug 20, 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 379.26 | - |
| Aug 19, 2024 | 382.00 | 383.00 | 379.70 | 379.70 | 378.76 | 700 |
| Aug 16, 2024 | 385.60 | 387.60 | 385.60 | 387.60 | 386.64 | 6 |
| Aug 15, 2024 | 380.00 | 383.20 | 380.00 | 383.20 | 382.25 | 184 |
| Aug 14, 2024 | 373.20 | 379.40 | 373.20 | 378.50 | 377.56 | - |
| Aug 13, 2024 | 376.80 | 376.80 | 375.50 | 375.50 | 374.57 | - |
| Aug 12, 2024 | 378.80 | 378.80 | 376.90 | 376.90 | 375.97 | 8 |
| Aug 09, 2024 | 375.20 | 375.20 | 373.90 | 373.90 | 372.97 | 3 |
| Aug 08, 2024 | 368.40 | 374.00 | 368.40 | 374.00 | 373.07 | 4 |
| Aug 07, 2024 | 369.80 | 376.00 | 369.80 | 372.10 | 371.18 | - |
| Aug 06, 2024 | 366.00 | 374.60 | 366.00 | 374.60 | 373.67 | 18 |
| Aug 05, 2024 | 353.60 | 370.00 | 353.60 | 370.00 | 369.08 | 12 |
| Aug 02, 2024 | 361.40 | 361.40 | 361.40 | 361.40 | 360.50 | - |
| Aug 01, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 368.09 | - |
| Jul 31, 2024 | 368.50 | 369.00 | 367.60 | 369.00 | 368.09 | - |
| Jul 30, 2024 | 363.50 | 366.70 | 363.50 | 366.70 | 365.79 | - |
| Jul 29, 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 362.60 | - |
| Jul 26, 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 354.52 | - |
| Jul 25, 2024 | 357.90 | 357.90 | 355.00 | 355.00 | 354.12 | - |
| Jul 24, 2024 | 360.80 | 362.70 | 360.30 | 360.30 | 359.41 | 25 |
| Jul 23, 2024 | 360.80 | 367.10 | 360.80 | 366.50 | 365.59 | - |
| Jul 22, 2024 | 358.10 | 360.00 | 358.10 | 360.00 | 359.11 | - |
| Jul 19, 2024 | 361.70 | 361.70 | 361.70 | 361.70 | 360.80 | - |
| Jul 18, 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 358.81 | - |
| Jul 17, 2024 | 359.80 | 360.40 | 359.80 | 359.80 | 358.91 | - |
| Jul 16, 2024 | 360.40 | 363.60 | 360.40 | 363.20 | 362.30 | - |
| Jul 15, 2024 | 354.00 | 361.40 | 354.00 | 361.40 | 360.50 | 7 |
| Jul 12, 2024 | 355.70 | 360.00 | 355.70 | 360.00 | 359.11 | - |
| Jul 11, 2024 | 358.80 | 362.80 | 356.10 | 356.50 | 355.62 | 13 |
| Jul 10, 2024 | 360.10 | 360.10 | 359.80 | 359.90 | 359.01 | - |
| Jul 09, 2024 | 361.10 | 361.40 | 361.10 | 361.40 | 360.50 | 20 |
| Jul 08, 2024 | 355.60 | 359.90 | 355.60 | 359.90 | 359.01 | - |
| Jul 05, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 354.22 | - |
| Jul 04, 2024 | 352.60 | 357.90 | 352.60 | 356.20 | 355.32 | 23 |
| Jul 03, 2024 | 358.90 | 360.80 | 358.90 | 360.80 | 359.91 | 30 |
| Jul 02, 2024 | 357.90 | 360.60 | 357.90 | 360.60 | 359.71 | 5 |
| Jul 01, 2024 | 367.00 | 367.00 | 359.00 | 359.00 | 358.11 | 315 |
| Jun 28, 2024 | 360.80 | 365.20 | 360.80 | 363.60 | 362.70 | 47 |
| Jun 27, 2024 | 356.90 | 365.40 | 356.90 | 357.50 | 356.61 | 60 |
| Jun 26, 2024 | 362.90 | 362.90 | 362.90 | 362.90 | 362.00 | - |
| Jun 25, 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 359.51 | - |
| Jun 24, 2024 | 361.10 | 361.10 | 360.00 | 360.90 | 360.01 | 50 |
| Jun 21, 2024 | 357.10 | 360.10 | 357.10 | 360.10 | 359.21 | - |
| Jun 20, 2024 | 357.80 | 358.60 | 357.80 | 358.10 | 357.21 | - |
| Jun 19, 2024 | 355.90 | 356.20 | 355.90 | 356.20 | 355.32 | - |
| Jun 18, 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 354.52 | - |
| Jun 17, 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 349.73 | - |
| Jun 14, 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 347.74 | - |
| Jun 14, 2024 | 0.98 Dividend | |||||
| Jun 13, 2024 | 351.90 | 351.90 | 348.00 | 348.00 | 346.16 | - |
| Jun 12, 2024 | 349.60 | 349.60 | 349.00 | 349.00 | 347.15 | - |
| Jun 11, 2024 | 345.40 | 349.10 | 345.40 | 349.10 | 347.25 | - |
| Jun 10, 2024 | 343.20 | 346.20 | 343.20 | 346.20 | 344.37 | - |
| Jun 07, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.21 | - |
| Jun 06, 2024 | 338.20 | 339.30 | 337.10 | 338.00 | 336.21 | - |
| Jun 05, 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 336.91 | - |
| Jun 04, 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 332.33 | - |
| Jun 03, 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 333.73 | - |
| May 31, 2024 | 328.90 | 328.90 | 327.70 | 327.70 | 325.97 | - |
| May 30, 2024 | 327.10 | 327.10 | 327.10 | 327.10 | 325.37 | - |
| May 29, 2024 | 329.00 | 331.90 | 329.00 | 331.90 | 330.15 | - |
| May 28, 2024 | 335.50 | 340.60 | 330.40 | 330.40 | 328.65 | 4 |
| May 27, 2024 | 333.50 | 336.70 | 333.50 | 336.70 | 334.92 | - |
| May 24, 2024 | 334.70 | 336.10 | 334.70 | 336.10 | 334.32 | - |
| May 23, 2024 | 343.20 | 343.20 | 336.10 | 336.10 | 334.32 | - |
| May 22, 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 337.31 | - |
| May 21, 2024 | 336.90 | 340.40 | 336.90 | 340.20 | 338.40 | - |
| May 20, 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 334.32 | - |
| May 17, 2024 | 336.30 | 338.00 | 336.30 | 338.00 | 336.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.