Frankfurt - Delayed Quote
EUR
Motorola Solutions, Inc. (MTLA.F)
458.00
-1.40
(-0.30%)
As of 8:10:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
458.00
458.00
458.00
458.00
458.00
94
Nov 6, 2026
459.00
462.00
457.00
459.40
459.40
-
Nov 5, 2026
440.30
486.40
440.30
460.30
460.30
94
Nov 4, 2026
434.50
440.00
432.80
438.70
438.70
3
Nov 3, 2026
431.70
438.00
429.70
438.00
438.00
-
Nov 2, 2026
439.30
439.30
434.90
435.40
435.40
-
Oct 30, 2026
438.20
441.50
438.20
438.60
438.60
-
Oct 29, 2026
434.70
440.00
432.30
439.60
439.60
71
Oct 28, 2026
433.80
433.80
428.80
431.90
431.90
-
Oct 27, 2026
433.70
438.30
429.90
433.20
433.20
10
Oct 26, 2026
428.20
434.10
428.20
433.20
433.20
-
Oct 23, 2026
423.50
429.30
421.90
429.30
429.30
-
Oct 22, 2026
410.40
426.30
410.40
426.30
426.30
40
Oct 21, 2026
411.90
416.60
411.90
416.60
416.60
-
Oct 20, 2026
406.30
411.70
406.30
411.70
411.70
-
Oct 19, 2026
413.90
413.90
408.20
408.80
408.80
-
Oct 16, 2026
405.00
414.50
405.00
412.10
412.10
-
Oct 15, 2026
399.60
408.30
399.60
406.50
406.50
5
Oct 14, 2026
399.00
404.90
399.00
404.30
404.30
2
Oct 13, 2026
396.90
400.80
396.90
400.50
400.50
-
Oct 12, 2026
395.30
400.60
395.10
398.70
398.70
42
Oct 9, 2026
397.20
398.20
395.70
395.80
395.80
-
Oct 8, 2026
398.10
398.20
397.00
398.00
398.00
-
Oct 7, 2026
404.50
407.40
400.60
400.60
400.60
-
Oct 6, 2026
404.60
405.50
402.90
403.30
403.30
-
Oct 5, 2026
397.30
406.90
397.30
405.40
405.40
-
Oct 2, 2026
397.20
400.00
395.80
397.20
397.20
-
Oct 1, 2026
394.50
399.20
394.40
399.00
399.00
-
Sep 30, 2026
391.60
396.30
391.60
394.90
394.90
-
Sep 29, 2026
395.40
395.80
393.30
393.30
393.30
-
Sep 28, 2026
399.90
399.90
397.00
397.00
397.00
-
Sep 25, 2026
398.30
401.70
397.60
400.00
400.00
1
Sep 24, 2026
401.10
403.80
399.50
399.50
399.50
-
Sep 23, 2026
398.10
406.90
398.10
405.10
405.10
-
Sep 22, 2026
400.60
400.60
397.90
399.90
399.90
-
Sep 21, 2026
399.60
402.20
399.50
402.20
402.20
2
Sep 18, 2026
399.50
401.70
398.30
398.30
398.30
-
Sep 17, 2026
402.00
402.00
398.90
398.90
398.90
-
Sep 16, 2026
1.080651
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
404.20
405.90
401.50
402.90
402.90
142
Sep 15, 2026
408.00
409.60
404.50
404.50
403.29
100
Sep 14, 2026
399.30
413.60
399.30
410.60
409.37
-
Sep 11, 2026
399.00
404.30
399.00
403.20
401.99
-
Sep 10, 2026
394.20
399.70
394.20
398.30
397.11
10
Sep 9, 2026
396.20
398.90
395.30
395.30
394.12
-
Sep 8, 2026
399.40
399.40
395.20
397.90
396.71
-
Sep 7, 2026
400.70
400.70
399.60
399.80
398.60
11
Sep 4, 2026
404.40
404.70
402.20
403.70
402.49
-
Sep 3, 2026
411.00
415.10
405.70
405.70
404.49
10
Sep 2, 2026
420.60
421.90
413.20
413.20
411.96
-
Sep 1, 2026
416.30
425.00
414.10
424.00
422.73
7
Aug 31, 2026
416.40
418.40
416.40
416.90
415.65
-
Aug 28, 2026
415.20
418.70
415.20
418.70
417.45
-
Aug 27, 2026
416.80
418.80
415.30
417.00
415.75
-
Aug 26, 2026
413.60
419.80
413.60
417.80
416.55
-
Aug 25, 2026
411.80
416.50
411.10
416.10
414.86
2
Aug 24, 2026
408.70
414.10
408.70
412.10
410.87
-
Aug 21, 2026
407.20
412.60
403.30
412.60
411.37
2
Aug 20, 2026
410.40
415.00
405.00
405.00
403.79
4
Aug 19, 2026
402.40
413.40
401.90
410.90
409.67
-
Aug 18, 2026
388.20
407.00
388.20
406.70
405.48
-
Aug 17, 2026
400.00
400.00
395.60
395.60
394.42
22
Aug 14, 2026
400.80
403.20
399.40
403.00
401.79
-
Aug 13, 2026
406.20
406.20
399.60
403.00
401.79
-
Aug 12, 2026
403.00
407.20
402.20
405.60
404.39
-
Aug 11, 2026
398.60
405.20
390.90
402.50
401.30
30
Aug 10, 2026
403.90
403.90
396.10
400.90
399.70
72
Aug 7, 2026
409.50
409.50
404.50
404.50
403.29
1
Aug 6, 2026
393.70
420.40
393.70
410.80
409.57
15
Aug 5, 2026
383.60
383.60
379.60
380.30
379.16
6
Aug 4, 2026
379.10
385.20
379.10
382.70
381.56
5
Aug 3, 2026
378.10
381.70
378.10
379.80
378.66
20
Jul 31, 2026
374.20
378.60
369.10
378.60
377.47
-
Jul 30, 2026
381.70
381.70
367.50
373.10
371.98
152
Jul 29, 2026
383.70
385.30
378.10
378.10
376.97
50
Jul 28, 2026
369.70
386.10
369.70
386.00
384.85
64
Jul 27, 2026
367.30
373.50
367.30
372.80
371.68
80
Jul 24, 2026
355.60
366.40
355.20
366.40
365.30
-
Jul 23, 2026
351.20
356.00
351.20
355.70
354.64
-
Jul 22, 2026
353.70
356.10
353.70
353.80
352.74
14
Jul 21, 2026
359.40
359.40
353.20
354.80
353.74
-
Jul 20, 2026
359.40
367.50
359.40
359.80
358.72
-
Jul 17, 2026
357.10
365.40
357.10
360.10
359.02
-
Jul 16, 2026
353.40
360.90
352.40
360.90
359.82
31
Jul 15, 2026
360.80
360.80
355.20
355.20
354.14
-
Jul 14, 2026
365.60
365.60
361.00
361.70
360.62
-
Jul 13, 2026
370.40
371.30
367.40
367.60
366.50
1
Jul 10, 2026
362.40
370.90
362.40
369.10
368.00
-
Jul 9, 2026
367.00
367.00
359.90
363.80
362.71
-
Jul 8, 2026
369.10
369.10
363.00
368.00
366.90
-
Jul 7, 2026
366.80
373.70
366.80
372.40
371.29
6
Jul 6, 2026
370.10
371.00
370.00
370.00
368.89
-
Jul 3, 2026
369.00
369.00
368.60
369.00
367.90
4
Jul 2, 2026
365.90
367.40
365.90
367.40
366.30
-
Jul 1, 2026
361.30
371.00
361.30
367.10
366.00
70
Jun 30, 2026
361.10
363.70
356.40
363.00
361.91
14
Jun 29, 2026
353.80
362.50
349.10
360.00
358.92
-
Jun 26, 2026
344.60
353.10
344.60
353.10
352.04
-
Jun 25, 2026
353.10
355.80
349.70
349.70
348.65
-
Jun 24, 2026
341.70
354.40
341.70
354.40
353.34
-
Jun 23, 2026
338.30
345.00
338.30
342.70
341.67
-
Jun 22, 2026
341.70
348.20
341.70
343.50
342.47
-
Jun 19, 2026
342.60
342.60
340.90
340.90
339.88
160
Jun 18, 2026
348.60
348.60
343.60
344.50
343.47
9
Jun 17, 2026
1.080651
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
346.80
347.50
345.00
347.50
346.46
-
Jun 16, 2026
353.50
353.50
346.90
347.90
345.65
-
Jun 15, 2026
357.90
361.80
352.20
352.90
350.62
91
Jun 12, 2026
353.40
358.10
353.40
356.40
354.10
24
Jun 11, 2026
355.90
356.00
352.50
354.60
352.31
-
Jun 10, 2026
355.60
360.70
355.60
357.10
354.79
-
Jun 9, 2026
351.80
357.00
350.00
357.00
354.69
15
Jun 8, 2026
354.20
354.20
348.30
351.00
348.73
164
Jun 5, 2026
350.20
355.70
350.20
354.80
352.51
-
Jun 4, 2026
348.80
354.30
348.80
354.20
351.91
-
Jun 3, 2026
355.50
358.20
352.60
352.60
350.32
145
Jun 2, 2026
351.00
356.60
351.00
356.60
354.30
5
Jun 1, 2026
345.50
353.70
345.50
353.60
351.32
83
May 29, 2026
352.20
352.20
344.70
344.80
342.57
-
May 28, 2026
350.30
355.30
346.90
351.80
349.53
-
May 27, 2026
354.40
354.40
351.10
352.10
349.83
2
May 26, 2026
348.00
354.10
344.30
353.30
351.02
-
May 25, 2026
348.70
348.70
348.10
348.60
346.35
-
May 22, 2026
343.90
347.70
343.90
347.70
345.45
-
May 21, 2026
338.70
344.00
338.70
344.00
341.78
-
May 20, 2026
343.10
344.10
337.30
340.30
338.10
1
May 19, 2026
348.10
351.90
344.30
344.30
342.08
-
May 18, 2026
334.50
348.80
334.50
348.80
346.55
2
May 15, 2026
339.30
339.60
336.40
338.60
336.41
-
May 14, 2026
337.90
342.90
337.90
341.70
339.49
-
May 13, 2026
333.20
340.70
330.00
340.70
338.50
-
May 12, 2026
332.00
339.70
330.20
338.80
336.61
2
May 11, 2026
324.80
334.10
322.50
333.40
331.25
171
May 8, 2026
364.70
364.70
324.30
324.30
322.21
6
May 7, 2026
367.50
370.00
365.00
368.30
365.92
109
May 6, 2026
372.80
372.80
365.90
366.90
364.53
128
May 5, 2026
373.70
374.60
373.10
373.80
371.39
1
May 4, 2026
370.00
376.10
369.90
373.30
370.89
70
Apr 30, 2026
364.80
373.50
364.80
373.50
371.09
-
Apr 29, 2026
370.50
370.50
363.50
367.20
364.83
-
Apr 28, 2026
366.60
371.30
366.60
371.30
368.90
70
Apr 27, 2026
371.80
371.80
368.70
369.10
366.72
25
Apr 24, 2026
378.10
378.10
373.60
373.60
371.19
-
Apr 23, 2026
374.60
378.80
374.60
378.80
376.35
-
Apr 22, 2026
377.20
381.60
376.20
376.20
373.77
82
Apr 21, 2026
376.40
380.10
376.40
378.60
376.15
-
Apr 20, 2026
372.90
381.30
372.90
379.70
377.25
-
Apr 17, 2026
375.70
376.00
374.00
374.60
372.18
78
Apr 16, 2026
371.60
376.80
371.60
376.80
374.37
-
Apr 15, 2026
371.20
373.40
371.20
373.20
370.79
-
Apr 14, 2026
372.00
373.30
370.60
372.20
369.80
-
Apr 13, 2026
368.30
373.60
368.30
373.00
370.59
12
Apr 10, 2026
376.60
376.60
369.20
369.20
366.82
-
Apr 9, 2026
381.40
381.40
376.10
377.90
375.46
-
Apr 8, 2026
384.20
384.20
381.30
383.30
380.82
-
Apr 7, 2026
380.90
383.90
380.30
380.90
378.44
14
Apr 2, 2026
369.40
379.10
369.40
378.50
376.06
-
Apr 1, 2026
374.80
378.90
371.70
374.20
371.78
50
Mar 31, 2026
373.10
375.40
370.70
375.40
372.98
50
Mar 30, 2026
380.10
380.10
372.00
372.00
369.60
-
Mar 27, 2026
390.10
390.10
375.20
379.30
376.85
27
Mar 26, 2026
384.90
392.00
384.90
389.30
386.79
12
Mar 25, 2026
391.60
391.60
382.10
388.90
386.39
-
Mar 24, 2026
393.00
395.00
391.20
391.20
388.67
13
Mar 23, 2026
388.20
396.60
388.20
392.10
389.57
-
Mar 20, 2026
1.080651
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
393.60
397.10
390.40
390.40
387.88
-
Mar 19, 2026
405.90
405.90
395.30
395.30
391.54
10
Mar 18, 2026
407.40
409.80
404.90
406.20
402.34
61
Mar 17, 2026
407.10
407.10
404.80
405.50
401.65
-
Mar 16, 2026
415.70
415.70
408.00
408.00
404.12
-
Mar 13, 2026
399.90
415.30
399.90
413.00
409.08
-
Mar 12, 2026
396.80
405.40
396.80
400.40
396.60
-
Mar 11, 2026
398.00
400.40
396.50
398.40
394.62
-
Mar 10, 2026
393.70
398.30
393.50
398.30
394.52
17
Mar 9, 2026
380.00
394.70
380.00
393.30
389.56
46
Mar 6, 2026
400.90
400.90
396.00
396.00
392.24
4
Mar 5, 2026
409.40
409.40
402.60
402.60
398.78
-
Mar 4, 2026
409.10
411.30
409.10
411.20
407.29
-
Mar 3, 2026
415.00
416.70
411.90
413.10
409.18
12
Mar 2, 2026
403.10
415.80
403.10
414.70
410.76
-
Feb 27, 2026
398.10
405.50
398.10
405.50
401.65
-
Feb 26, 2026
397.90
400.00
397.90
398.90
395.11
-
Feb 25, 2026
398.20
398.20
397.10
398.10
394.32
113
Feb 24, 2026
395.20
400.00
393.10
400.00
396.20
34
Feb 23, 2026
390.60
395.20
390.60
393.70
389.96
191
Feb 20, 2026
386.30
392.50
382.90
392.50
388.77
-
Feb 19, 2026
382.60
385.30
381.20
385.30
381.64
-
Feb 18, 2026
386.40
386.40
379.70
382.40
378.77
14
Feb 17, 2026
387.50
392.80
387.20
387.20
383.52
-
Feb 16, 2026
389.40
389.40
388.10
389.10
385.40
71
Feb 13, 2026
381.50
388.50
381.50
388.50
384.81
-
Feb 12, 2026
360.00
392.90
360.00
382.60
378.97
70
Feb 11, 2026
352.30
355.40
351.40
355.40
352.02
-
Feb 10, 2026
354.20
355.50
350.30
352.20
348.85
20
Feb 9, 2026
355.80
355.80
352.80
354.00
350.64
20
Feb 6, 2026
352.00
355.60
351.40
355.60
352.22
34
Feb 5, 2026
352.60
354.00
350.20
352.60
349.25
-
Feb 4, 2026
346.70
353.80
346.00
353.80
350.44
48
Feb 3, 2026
342.10
345.70
342.10
345.70
342.42
-
Feb 2, 2026
334.40
343.50
334.40
343.50
340.24
-
Jan 30, 2026
335.60
338.70
334.70
338.70
335.48
12
Jan 29, 2026
337.90
338.10
331.50
334.80
331.62
28
Jan 28, 2026
339.00
339.00
336.70
338.90
335.68
-
Jan 27, 2026
338.30
338.30
332.30
337.20
334.00
-
Jan 26, 2026
339.00
339.30
335.80
337.50
334.29
23
Jan 23, 2026
338.30
339.30
337.10
339.00
335.78
-
Jan 22, 2026
338.10
339.50
337.10
337.50
334.29
20
Jan 21, 2026
333.90
340.40
333.90
337.10
333.90
-
Jan 20, 2026
340.00
342.10
334.30
334.30
331.12
48
Jan 19, 2026
340.50
341.80
340.50
341.80
338.55
48
Jan 16, 2026
340.10
346.10
337.40
346.10
342.81
-
Jan 15, 2026
333.90
340.50
333.90
339.80
336.57
8
Jan 14, 2026
334.50
334.50
331.60
334.50
331.32
-
Jan 13, 2026
329.90
334.80
328.30
334.80
331.62
14
Jan 12, 2026
325.90
330.00
325.10
330.00
326.86
15
Jan 9, 2026
327.20
329.40
326.00
329.40
326.27
7
Jan 8, 2026
321.70
331.20
321.70
326.40
323.30
-
Jan 7, 2026
324.90
326.50
322.40
323.10
320.03
5
Jan 6, 2026
325.80
327.30
324.00
325.90
322.80
10
Jan 5, 2026
327.80
329.90
325.80
325.90
322.80
8
Jan 2, 2026
325.70
326.70
323.50
324.60
321.52
-
Dec 30, 2025
319.40
321.10
319.40
321.10
318.05
63
Dec 29, 2025
319.50
320.50
318.90
320.50
317.46
26
Dec 23, 2025
315.70
320.90
315.70
320.90
317.85
-
Dec 22, 2025
316.20
318.30
314.10
316.60
313.59
-
Dec 19, 2025
318.80
319.30
315.10
315.10
312.11
35
Dec 18, 2025
317.70
319.20
317.60
317.60
314.58
2
Dec 17, 2025
314.00
321.60
314.00
318.10
315.08
-
Dec 16, 2025
308.30
311.20
305.50
309.30
306.36
64
Dec 15, 2025
1.080651
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
309.50
310.60
308.10
310.30
307.35
20
Dec 12, 2025
313.00
313.20
309.60
309.90
305.76
9
Dec 11, 2025
314.90
317.00
312.80
312.80
308.62
-
Dec 10, 2025
318.20
318.20
315.80
316.80
312.57
-
Dec 9, 2025
318.60
321.70
317.80
319.30
315.03
-
Dec 8, 2025
321.00
321.00
317.40
319.30
315.03
-
Dec 5, 2025
318.70
321.10
317.90
321.10
316.81
25
Dec 4, 2025
321.90
321.90
318.60
318.60
314.34
-
Dec 3, 2025
324.30
324.30
321.10
321.10
316.81
-
Dec 2, 2025
320.70
324.10
320.20
324.10
319.77
-
Dec 1, 2025
315.80
321.30
315.80
321.20
316.91
17
Nov 28, 2025
318.40
319.10
316.00
317.70
313.45
-
Nov 27, 2025
318.10
318.10
316.00
316.20
311.97
-
Nov 26, 2025
319.60
320.60
318.50
318.60
314.34
-
Nov 25, 2025
318.90
322.30
317.00
318.90
314.64
20
Nov 24, 2025
320.80
320.80
317.00
318.00
313.75
30
Nov 21, 2025
318.20
322.30
318.20
319.20
314.93
-
Nov 20, 2025
326.10
326.10
317.10
317.70
313.45
-
Nov 19, 2025
320.50
321.90
311.10
321.90
317.60
50
Nov 18, 2025
322.50
325.80
321.30
321.30
317.01
71
Nov 17, 2025
327.90
327.90
323.80
325.10
320.75
-
Nov 14, 2025
328.30
329.90
325.40
326.70
322.33
-
Nov 13, 2025
338.40
338.40
328.40
328.40
324.01
30
Nov 12, 2025
338.80
340.20
337.30
337.90
333.38
55
Nov 11, 2025
342.00
342.00
337.70
338.50
333.98
30
Nov 10, 2025
339.80
340.70
337.00
340.70
336.15
-
