Motorola Solutions Inc (MTLA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 273 |
| 28 June 2024 | 360.80 | 365.20 | 360.80 | 363.60 | 363.60 | 47 |
| 27 June 2024 | 356.90 | 365.40 | 356.90 | 357.50 | 357.50 | 60 |
| 26 June 2024 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | - |
| 25 June 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
| 24 June 2024 | 361.10 | 361.10 | 360.00 | 360.90 | 360.90 | 50 |
| 21 June 2024 | 357.10 | 360.10 | 357.10 | 360.10 | 360.10 | - |
| 20 June 2024 | 357.80 | 358.60 | 357.80 | 358.10 | 358.10 | - |
| 19 June 2024 | 355.90 | 356.20 | 355.90 | 356.20 | 356.20 | - |
| 18 June 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | - |
| 17 June 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | - |
| 14 June 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
| 14 June 2024 | 0.98 Dividend | |||||
| 13 June 2024 | 351.90 | 351.90 | 348.00 | 348.00 | 347.02 | - |
| 12 June 2024 | 349.60 | 349.60 | 349.00 | 349.00 | 348.02 | - |
| 11 June 2024 | 345.40 | 349.10 | 345.40 | 349.10 | 348.12 | - |
| 10 June 2024 | 343.20 | 346.20 | 343.20 | 346.20 | 345.23 | - |
| 07 June 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 337.05 | - |
| 06 June 2024 | 338.20 | 339.30 | 337.10 | 338.00 | 337.05 | - |
| 05 June 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 337.75 | - |
| 04 June 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 333.16 | - |
| 03 June 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 334.56 | - |
| 31 May 2024 | 328.90 | 328.90 | 327.70 | 327.70 | 326.78 | - |
| 30 May 2024 | 327.10 | 327.10 | 327.10 | 327.10 | 326.18 | - |
| 29 May 2024 | 329.00 | 331.90 | 329.00 | 331.90 | 330.97 | - |
| 28 May 2024 | 335.50 | 340.60 | 330.40 | 330.40 | 329.47 | 4 |
| 27 May 2024 | 333.50 | 336.70 | 333.50 | 336.70 | 335.75 | - |
| 24 May 2024 | 334.70 | 336.10 | 334.70 | 336.10 | 335.15 | - |
| 23 May 2024 | 343.20 | 343.20 | 336.10 | 336.10 | 335.15 | - |
| 22 May 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 338.15 | - |
| 21 May 2024 | 336.90 | 340.40 | 336.90 | 340.20 | 339.24 | - |
| 20 May 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 335.15 | - |
| 17 May 2024 | 336.30 | 338.00 | 336.30 | 338.00 | 337.05 | - |
| 16 May 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 333.16 | - |
| 15 May 2024 | 331.90 | 336.60 | 331.90 | 334.60 | 333.66 | - |
| 14 May 2024 | 330.10 | 332.90 | 330.10 | 332.90 | 331.96 | - |
| 13 May 2024 | 336.10 | 336.10 | 332.60 | 332.60 | 331.66 | - |
| 10 May 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.06 | - |
| 09 May 2024 | 330.90 | 330.90 | 330.90 | 330.90 | 329.97 | - |
| 08 May 2024 | 332.00 | 334.40 | 332.00 | 334.40 | 333.46 | - |
| 07 May 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 322.39 | - |
| 06 May 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 326.28 | - |
| 03 May 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 322.29 | - |
| 02 May 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.12 | - |
| 30 Apr 2024 | 323.30 | 323.30 | 317.70 | 317.70 | 316.81 | - |
| 29 Apr 2024 | 323.10 | 325.00 | 322.40 | 322.40 | 321.49 | - |
| 26 Apr 2024 | 327.60 | 327.60 | 327.60 | 327.60 | 326.68 | - |
| 25 Apr 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 316.71 | - |
| 24 Apr 2024 | 324.30 | 324.30 | 322.50 | 322.50 | 321.59 | - |
| 23 Apr 2024 | 323.30 | 325.90 | 323.30 | 323.30 | 322.39 | - |
| 22 Apr 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 318.90 | - |
| 19 Apr 2024 | 315.90 | 318.70 | 315.90 | 318.70 | 317.80 | - |
| 18 Apr 2024 | 319.80 | 319.80 | 316.80 | 318.30 | 317.40 | - |
| 17 Apr 2024 | 319.20 | 319.50 | 319.20 | 319.50 | 318.60 | - |
| 16 Apr 2024 | 318.10 | 320.20 | 318.10 | 320.20 | 319.30 | - |
| 15 Apr 2024 | 323.30 | 323.30 | 320.30 | 320.30 | 319.40 | - |
| 12 Apr 2024 | 325.20 | 325.70 | 325.20 | 325.70 | 324.78 | 3 |
| 11 Apr 2024 | 322.90 | 325.80 | 322.90 | 325.80 | 324.88 | - |
| 10 Apr 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 323.89 | - |
| 09 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.09 | - |
| 08 Apr 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 323.69 | - |
| 05 Apr 2024 | 321.70 | 321.70 | 321.70 | 321.70 | 320.79 | - |
| 04 Apr 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.59 | - |
| 03 Apr 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 324.38 | - |
| 02 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 327.77 | - |
| 28 Mar 2024 | 325.60 | 327.20 | 325.60 | 327.20 | 326.28 | 5 |
| 27 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 319.40 | - |
| 26 Mar 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 320.30 | - |
| 25 Mar 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 320.49 | - |
| 22 Mar 2024 | 321.30 | 324.30 | 321.30 | 323.40 | 322.49 | 2 |
| 21 Mar 2024 | 317.90 | 321.30 | 317.90 | 321.30 | 320.40 | - |
| 20 Mar 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 316.51 | - |
| 19 Mar 2024 | 311.70 | 318.70 | 311.70 | 318.70 | 317.80 | 2 |
| 18 Mar 2024 | 317.30 | 317.30 | 312.60 | 312.60 | 311.72 | - |
| 15 Mar 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 311.72 | - |
| 14 Mar 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 312.32 | - |
| 14 Mar 2024 | 0.98 Dividend | |||||
| 13 Mar 2024 | 311.00 | 313.40 | 311.00 | 313.40 | 311.54 | - |
| 12 Mar 2024 | 309.80 | 311.40 | 309.80 | 311.40 | 309.55 | - |
| 11 Mar 2024 | 305.60 | 305.90 | 305.60 | 305.90 | 304.08 | 901 |
| 08 Mar 2024 | 304.30 | 307.70 | 304.30 | 307.00 | 305.18 | 17 |
| 07 Mar 2024 | 307.60 | 307.70 | 306.00 | 306.00 | 304.18 | - |
| 06 Mar 2024 | 305.80 | 311.00 | 305.80 | 309.10 | 307.27 | 1 |
| 05 Mar 2024 | 307.40 | 307.40 | 303.60 | 303.60 | 301.80 | - |
| 04 Mar 2024 | 309.10 | 309.10 | 306.40 | 308.80 | 306.97 | 21 |
| 01 Mar 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 304.58 | - |
| 29 Feb 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 303.29 | - |
| 28 Feb 2024 | 302.80 | 302.80 | 302.40 | 302.40 | 300.61 | - |
| 27 Feb 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 299.91 | - |
| 26 Feb 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 302.00 | - |
| 23 Feb 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 303.39 | - |
| 22 Feb 2024 | 302.40 | 305.00 | 302.40 | 305.00 | 303.19 | 14 |
| 21 Feb 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 295.44 | - |
| 20 Feb 2024 | 293.60 | 299.80 | 293.60 | 298.90 | 297.13 | - |
| 19 Feb 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 295.24 | - |
| 16 Feb 2024 | 301.10 | 302.80 | 296.50 | 296.50 | 294.74 | 10 |
| 15 Feb 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 295.93 | - |
| 14 Feb 2024 | 297.90 | 297.90 | 296.20 | 296.20 | 294.44 | 25 |
| 13 Feb 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 294.74 | - |
| 12 Feb 2024 | 305.70 | 306.40 | 305.70 | 306.40 | 304.58 | 16 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.