Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

Motorola Solutions, Inc. (MOSI.VI)

Compare
402.90
-7.50
(-1.83%)
At close: 5:32:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025406.50406.50402.90402.90402.90-
Mar 3, 2025423.20424.00410.40410.40410.40-
Feb 28, 2025413.50416.60413.50416.60416.60-
Feb 27, 2025408.30414.20408.30414.20414.20-
Feb 26, 2025408.90408.90406.30406.60406.60-
Feb 25, 2025399.80405.00399.30405.00405.00-
Feb 24, 2025401.30404.60401.30402.60402.60-
Feb 21, 2025413.80415.90408.60408.60408.60-
Feb 20, 2025421.90421.90417.80417.80417.80-
Feb 19, 2025411.00413.80407.20413.80413.80-
Feb 18, 2025422.80422.80411.80411.80411.80-
Feb 17, 2025418.60419.90418.00418.00418.00-
Feb 14, 2025445.70449.70423.00423.00423.00-
Feb 13, 2025449.00450.20443.50443.50443.50-
Feb 12, 2025459.40459.40447.50447.50447.5020
Feb 11, 2025465.70465.70458.40458.40458.40-
Feb 10, 2025467.20469.00465.60469.00469.00-
Feb 7, 2025467.70467.70464.30467.20467.20-
Feb 6, 2025458.30466.00458.30464.20464.20-
Feb 5, 2025450.10456.10450.10456.10456.10-
Feb 4, 2025458.50458.50455.40455.40455.40-
Feb 3, 2025450.20455.40450.20455.40455.40-
Jan 31, 2025457.50458.40454.00454.00454.00-
Jan 30, 2025447.50454.00447.50454.00454.00-
Jan 29, 2025446.50448.80446.50448.70448.70-
Jan 28, 2025450.50451.10449.90449.90449.90-
Jan 27, 2025456.40456.40448.70448.70448.70-
Jan 24, 2025454.10457.00452.90457.00457.00-
Jan 23, 2025453.00455.20453.00453.90453.90-
Jan 22, 2025452.40456.00449.70456.00456.00-
Jan 21, 2025448.10451.90448.10448.70448.70-
Jan 20, 2025451.30451.40448.40448.40448.40-
Jan 17, 2025450.50459.80450.50453.70453.7043
Jan 16, 2025449.90451.20448.80451.20451.20-
Jan 15, 2025447.00448.80445.50445.50445.50-
Jan 14, 2025448.40448.40445.60446.50446.50-
Jan 13, 2025444.10447.90444.10446.70446.70-
Jan 10, 2025447.10449.30446.40446.40446.40-
Jan 9, 2025447.00447.70446.90447.70447.70-
Jan 8, 2025441.20445.50441.20445.50445.505
Jan 7, 2025437.90442.70437.60442.70442.70-
Jan 6, 2025448.50448.50439.10439.10439.10-
Jan 3, 2025447.30448.10446.80448.10448.10-
Jan 2, 2025445.50450.90445.50450.90450.90-
Dec 30, 2024446.90447.00443.20443.20443.20-
Dec 27, 2024450.80450.80448.50448.50448.50-
Dec 23, 2024453.90453.90448.40448.40448.40-
Dec 20, 2024444.90451.30441.70451.30451.30-
Dec 19, 2024445.70448.80445.60448.30448.30-
Dec 18, 2024440.00443.00440.00443.00443.00-
Dec 17, 2024443.90444.90441.10441.50441.50-
Dec 16, 2024448.10451.00445.40445.40445.40-
Dec 13, 2024 1.03 Dividend
Dec 13, 2024449.90450.90446.60446.60446.60-
Dec 12, 2024455.90455.90455.90455.90454.81-
Dec 11, 2024455.10455.90454.80455.90454.81-
Dec 10, 2024453.50456.20453.50456.20455.11-
Dec 9, 2024464.70464.70451.70451.70450.62-
Dec 6, 2024468.30468.30461.60461.60460.50-
Dec 5, 2024472.40472.40470.90470.90469.77-
Dec 4, 2024479.80479.80476.00476.00474.86-
Dec 3, 2024473.10473.10471.80472.70471.57-
Dec 2, 2024476.20477.20474.30476.10474.96-
Nov 29, 2024476.80477.90475.60475.60474.46-
Nov 28, 2024476.60477.30475.80477.30476.16-
Nov 27, 2024480.20480.20471.20472.30471.17-
Nov 26, 2024466.10472.90465.50472.10470.97-
Nov 25, 2024482.60482.60471.40471.40470.27-
Nov 22, 2024474.00480.50473.90480.50479.35-
Nov 21, 2024466.10472.90466.10472.90471.77-
Nov 20, 2024462.30464.30462.30462.40461.29-
Nov 19, 2024465.30465.30459.80462.70461.59-
Nov 18, 2024465.50465.70463.30465.70464.59-
Nov 15, 2024470.80470.80465.10468.40467.28-
Nov 14, 2024470.40472.20467.80467.80466.68-
Nov 13, 2024467.80472.00466.50472.00470.87-
Nov 12, 2024467.20470.90466.30466.30465.19-
Nov 11, 2024473.10478.00472.10472.10470.97-
Nov 8, 2024439.20465.60439.20465.60464.4922
Nov 7, 2024439.50439.50434.50434.50433.46-
Nov 6, 2024438.40439.00436.90439.00437.951
Nov 5, 2024421.50422.80419.90421.40420.39-
Nov 4, 2024417.10421.30416.90421.30420.29-
Nov 1, 2024414.60420.60413.90420.60419.591
Oct 31, 2024414.20415.70412.60415.70414.7110
Oct 30, 2024424.20424.20419.00419.00418.00-
Oct 29, 2024423.20426.50421.90426.50425.48-
Oct 28, 2024430.40430.60423.00423.00421.99-
Oct 25, 2024430.70431.60428.60428.60427.58-
Oct 24, 2024430.60436.10430.60430.90429.87-
Oct 23, 2024435.00436.70434.70435.90434.86-
Oct 22, 2024439.30439.30437.20437.20436.15-
Oct 21, 2024438.20440.40436.60440.40439.35-
Oct 18, 2024442.20442.60437.10438.20437.15-
Oct 17, 2024437.40443.40437.40442.70441.64-
Oct 16, 2024435.60435.60433.20434.80433.76-
Oct 15, 2024435.10437.00435.10435.90434.86-
Oct 14, 2024425.70433.00425.70432.90431.86-
Oct 11, 2024425.40426.40424.80424.80423.78-
Oct 10, 2024428.10433.60425.80425.80424.78-
Oct 9, 2024416.40421.70416.40421.70420.69-
Oct 8, 2024410.50416.00410.50416.00415.01-
Oct 7, 2024414.50414.50409.90411.80410.824
Oct 4, 2024408.60410.20408.40408.40407.42-
Oct 3, 2024406.20407.30406.20406.30405.33-
Oct 2, 2024404.90407.70404.90407.70406.73-
Oct 1, 2024404.70407.70404.30404.30403.33-
Sep 30, 2024398.90402.20397.80402.20401.24-
Sep 27, 2024401.80401.80399.00399.00398.05-
Sep 26, 2024407.30407.50402.40402.40401.44-
Sep 25, 2024400.50404.00400.50404.00403.03-
Sep 24, 2024403.00403.00401.10401.10400.14-
Sep 23, 2024398.00400.60398.00400.60399.64-
Sep 20, 2024392.00395.10391.50395.10394.16-
Sep 19, 2024396.90398.60394.50394.50393.56-
Sep 18, 2024398.40398.40391.70391.70390.76-
Sep 17, 2024399.00399.70396.10396.10395.15-
Sep 16, 2024397.00398.20397.00397.40396.45-
Sep 13, 2024 0.92 Dividend
Sep 13, 2024396.10396.50395.90396.50395.55-
Sep 12, 2024391.00391.00391.00391.00389.09-
Sep 11, 2024395.40396.90391.00391.00389.09-
Sep 10, 2024395.90400.80395.90400.80398.84-
Sep 9, 2024392.50396.20392.50396.20394.26-
Sep 6, 2024392.50394.80391.10391.10389.19-
Sep 5, 2024393.90393.90389.80389.80387.89-
Sep 4, 2024395.60397.60395.60396.10394.16-
Sep 3, 2024397.90402.20397.10401.60399.64-
Sep 2, 2024401.40401.40397.10398.10396.15-
Aug 30, 2024396.00398.60395.70396.40394.46-
Aug 29, 2024391.40395.60391.40395.60393.67-
Aug 28, 2024387.50392.40387.50389.50387.59-
Aug 27, 2024385.70386.90385.20386.90385.01-
Aug 26, 2024385.10387.30385.10387.30385.41-
Aug 23, 2024382.10384.40382.10383.00381.13-
Aug 22, 2024382.50384.00382.40384.00382.12-
Aug 21, 2024383.60384.60383.00383.00381.13-
Aug 20, 2024381.70383.70381.50383.50381.62-
Aug 19, 2024381.90384.30380.20380.20378.34-
Aug 16, 2024386.40389.40384.20384.50382.624
Aug 15, 2024381.60385.80381.60383.00381.13-
Aug 14, 2024374.60379.20374.10379.20377.35-
Aug 13, 2024379.40381.00377.90380.80378.94-
Aug 12, 2024379.30379.30375.30376.00374.1615
Aug 9, 2024380.50380.50375.10375.10373.27-
Aug 8, 2024371.80374.00371.80374.00372.17-
Aug 7, 2024371.40377.70371.40375.90374.06-
Aug 6, 2024370.20375.40367.70375.40373.56-
Aug 5, 2024352.00372.20352.00372.20370.3890
Aug 2, 2024370.50370.50366.10367.30365.50-
Aug 1, 2024370.90374.30368.80368.80367.00-
Jul 31, 2024369.60370.40366.90370.40368.59-
Jul 30, 2024365.90367.60365.70367.60365.80-
Jul 29, 2024364.80366.20364.70366.00364.21-
Jul 26, 2024357.20362.30356.60362.30360.53-
Jul 25, 2024361.10362.80359.40361.80360.03-
Jul 24, 2024363.00364.90360.60360.60358.84-
Jul 23, 2024364.00367.60363.00367.60365.80-
Jul 22, 2024359.10361.60359.10360.40358.64-
Jul 19, 2024361.40362.60357.50357.50355.75-
Jul 18, 2024359.90361.00359.90361.00359.23-
Jul 17, 2024360.80360.80357.40360.60358.84-
Jul 16, 2024361.40365.20361.30365.20363.41-
Jul 15, 2024358.00359.80357.30359.80358.04-
Jul 12, 2024358.40361.60357.00361.60359.83-
Jul 11, 2024360.60361.00358.20359.40357.64-
Jul 10, 2024361.60362.80358.50358.50356.75-
Jul 9, 2024361.70363.20361.70362.40360.63-
Jul 8, 2024357.60360.20357.30360.20358.44-
Jul 5, 2024357.30357.30356.00356.00354.26-
Jul 4, 2024357.10357.10355.30355.30353.56-
Jul 3, 2024360.40360.40357.50357.50355.75-
Jul 2, 2024360.20360.20360.20360.20358.44-
Jul 1, 2024360.40360.40359.30359.30357.54-
Jun 28, 2024362.20362.20361.50361.50359.73-
Jun 27, 2024359.40360.00359.40360.00358.24-
Jun 26, 2024358.50358.50358.50358.50356.75-
Jun 25, 2024361.90363.60361.90363.60361.82-
Jun 24, 2024361.50363.30361.50363.30361.52-
Jun 21, 2024360.00360.50360.00360.50358.74-
Jun 20, 2024358.50358.50358.30358.30356.55-
Jun 19, 2024357.50357.50357.50357.50355.75-
Jun 18, 2024356.90356.90356.10356.10354.36-
Jun 17, 2024351.50352.60351.50352.60350.88-
Jun 14, 2024 0.92 Dividend
Jun 14, 2024350.90350.90350.40350.40348.69-
Jun 13, 2024349.70349.70349.70349.70347.01-
Jun 12, 2024349.70349.70349.70349.70347.01-
Jun 11, 2024346.80348.90346.80348.90346.22-
Jun 10, 2024344.80345.60344.80345.60342.95-
Jun 7, 2024340.60344.80340.60344.80342.15-
Jun 6, 2024341.10341.10339.80339.80337.19-
Jun 5, 2024339.90339.90338.40338.40335.80-
Jun 4, 2024335.30336.50335.30336.50333.92-
Jun 3, 2024337.40337.40335.00335.00332.43-
May 31, 2024332.30332.30330.80330.80328.26-
May 30, 2024328.80332.20328.80332.20329.65-
May 29, 2024330.50332.90330.50332.90330.34-
May 28, 2024337.60337.60332.90332.90330.34-
May 27, 2024336.20341.70336.20341.70339.08-
May 24, 2024336.00336.40336.00336.40333.82-
May 23, 2024344.90344.90339.00339.00336.40-
May 22, 2024340.90341.40340.90341.40338.78-
May 21, 2024339.30339.50339.30339.50336.89-
May 20, 2024338.50338.50338.50338.50335.90-
May 17, 2024337.80337.80337.20337.20334.61-
May 16, 2024336.00337.90336.00337.90335.30-
May 15, 2024333.50333.50333.50333.50330.94-
May 14, 2024332.00335.20332.00335.20332.63-
May 13, 2024337.10337.10336.40336.40333.82-
May 10, 2024335.30336.10335.30336.10333.52-
May 9, 2024334.30334.30333.90333.90331.34-
May 8, 2024333.80336.10333.80336.10333.52-
May 7, 2024324.80329.70324.80329.70327.17-
May 6, 2024329.00329.00321.20321.20318.73-
May 3, 2024327.20327.20327.20327.20324.69-
May 2, 2024313.30313.30313.30313.30310.89-
Apr 30, 2024324.90324.90320.50320.50318.04-
Apr 29, 2024324.30324.30324.20324.20321.71-
Apr 26, 2024327.70327.70325.00325.00322.50-
Apr 25, 2024321.10321.50321.10321.50319.03-
Apr 24, 2024325.50325.50323.20323.20320.72-
Apr 23, 2024324.50325.70324.50325.70323.20-
Apr 22, 2024320.40321.10320.40321.10318.63-
Apr 19, 2024319.60319.60319.60319.60317.15-
Apr 18, 2024320.70320.70319.60319.60317.15-
Apr 17, 2024325.70325.70319.90319.90317.44-
Apr 16, 2024318.50320.10318.50320.10317.64-
Apr 15, 2024324.50324.50324.50324.50322.01-
Apr 12, 2024326.70326.70325.10325.10322.60-
Apr 11, 2024323.60327.40323.60327.40324.89-
Apr 10, 2024325.50325.50323.70323.70321.21-
Apr 9, 2024324.70324.70322.50322.50320.02-
Apr 8, 2024324.80325.30324.80325.30322.80-
Apr 5, 2024322.80323.60322.80323.60321.11-
Apr 4, 2024324.40324.50324.40324.50322.01-
Apr 3, 2024326.10326.10326.00326.00323.50-
Apr 2, 2024326.30326.30326.30326.30323.79-
Mar 28, 2024327.40327.40327.40327.40324.89-
Mar 27, 2024324.40324.40324.40324.40321.91-
Mar 26, 2024321.50322.00321.50322.00319.53-
Mar 25, 2024322.00322.00322.00322.00319.53-
Mar 22, 2024322.10322.10322.10322.10319.63-
Mar 21, 2024320.90320.90320.90320.90318.44-
Mar 20, 2024318.20319.10318.20319.10316.65-
Mar 19, 2024312.40318.10312.40318.10315.66-
Mar 18, 2024317.20317.20315.80315.80313.37-
Mar 15, 2024314.60314.80314.60314.80312.38-
Mar 14, 2024 0.92 Dividend
Mar 14, 2024315.60315.60314.40314.40311.99-
Mar 13, 2024313.70313.70313.70313.70310.32-
Mar 12, 2024310.20310.20310.20310.20306.86-
Mar 11, 2024305.90308.30305.90308.30304.98-
Mar 8, 2024305.40307.90305.40307.90304.58-
Mar 7, 2024309.30309.30307.10307.10303.79-
Mar 6, 2024310.30310.30310.30310.30306.95-
Mar 5, 2024308.10308.10307.20307.20303.89-
Mar 4, 2024309.40309.40308.00308.00304.68-