UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.25 -2.74 (-3.56%) GOLD FUTURES
2,367.30 +21.50 (+0.92%) DOW
38,275.84 -410.48 (-1.06%) Bitcoin GBP
54,129.85 +910.55 (+1.71%)
Motorola Solutions Inc (MTLA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:21AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
| 31 May 2024 | 328.90 | 328.90 | 327.70 | 327.70 | 327.70 | - |
| 30 May 2024 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | - |
| 29 May 2024 | 329.00 | 331.90 | 329.00 | 331.90 | 331.90 | - |
| 28 May 2024 | 335.50 | 340.60 | 330.40 | 330.40 | 330.40 | 4 |
| 27 May 2024 | 333.50 | 336.70 | 333.50 | 336.70 | 336.70 | - |
| 24 May 2024 | 334.70 | 336.10 | 334.70 | 336.10 | 336.10 | - |
| 23 May 2024 | 343.20 | 343.20 | 336.10 | 336.10 | 336.10 | - |
| 22 May 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | - |
| 21 May 2024 | 336.90 | 340.40 | 336.90 | 340.20 | 340.20 | - |
| 20 May 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - |
| 17 May 2024 | 336.30 | 338.00 | 336.30 | 338.00 | 338.00 | - |
| 16 May 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | - |
| 15 May 2024 | 331.90 | 336.60 | 331.90 | 334.60 | 334.60 | - |
| 14 May 2024 | 330.10 | 332.90 | 330.10 | 332.90 | 332.90 | - |
| 13 May 2024 | 336.10 | 336.10 | 332.60 | 332.60 | 332.60 | - |
| 10 May 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 09 May 2024 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | - |
| 08 May 2024 | 332.00 | 334.40 | 332.00 | 334.40 | 334.40 | - |
| 07 May 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | - |
| 06 May 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | - |
| 03 May 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
| 02 May 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 30 Apr 2024 | 323.30 | 323.30 | 317.70 | 317.70 | 317.70 | - |
| 29 Apr 2024 | 323.10 | 325.00 | 322.40 | 322.40 | 322.40 | - |
| 26 Apr 2024 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | - |
| 25 Apr 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | - |
| 24 Apr 2024 | 324.30 | 324.30 | 322.50 | 322.50 | 322.50 | - |
| 23 Apr 2024 | 323.30 | 325.90 | 323.30 | 323.30 | 323.30 | - |
| 22 Apr 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
| 19 Apr 2024 | 315.90 | 318.70 | 315.90 | 318.70 | 318.70 | - |
| 18 Apr 2024 | 319.80 | 319.80 | 316.80 | 318.30 | 318.30 | - |
| 17 Apr 2024 | 319.20 | 319.50 | 319.20 | 319.50 | 319.50 | - |
| 16 Apr 2024 | 318.10 | 320.20 | 318.10 | 320.20 | 320.20 | - |
| 15 Apr 2024 | 323.30 | 323.30 | 320.30 | 320.30 | 320.30 | - |
| 12 Apr 2024 | 325.20 | 325.70 | 325.20 | 325.70 | 325.70 | 3 |
| 11 Apr 2024 | 322.90 | 325.80 | 322.90 | 325.80 | 325.80 | - |
| 10 Apr 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | - |
| 09 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 08 Apr 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | - |
| 05 Apr 2024 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | - |
| 04 Apr 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
| 03 Apr 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | - |
| 02 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| 28 Mar 2024 | 325.60 | 327.20 | 325.60 | 327.20 | 327.20 | 5 |
| 27 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| 26 Mar 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
| 25 Mar 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
| 22 Mar 2024 | 321.30 | 324.30 | 321.30 | 323.40 | 323.40 | 2 |
| 21 Mar 2024 | 317.90 | 321.30 | 317.90 | 321.30 | 321.30 | - |
| 20 Mar 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
| 19 Mar 2024 | 311.70 | 318.70 | 311.70 | 318.70 | 318.70 | 2 |
| 18 Mar 2024 | 317.30 | 317.30 | 312.60 | 312.60 | 312.60 | - |
| 15 Mar 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | - |
| 14 Mar 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 14 Mar 2024 | 0.98 Dividend | |||||
| 13 Mar 2024 | 311.00 | 313.40 | 311.00 | 313.40 | 312.42 | - |
| 12 Mar 2024 | 309.80 | 311.40 | 309.80 | 311.40 | 310.43 | - |
| 11 Mar 2024 | 305.60 | 305.90 | 305.60 | 305.90 | 304.94 | 901 |
| 08 Mar 2024 | 304.30 | 307.70 | 304.30 | 307.00 | 306.04 | 17 |
| 07 Mar 2024 | 307.60 | 307.70 | 306.00 | 306.00 | 305.04 | - |
| 06 Mar 2024 | 305.80 | 311.00 | 305.80 | 309.10 | 308.13 | 1 |
| 05 Mar 2024 | 307.40 | 307.40 | 303.60 | 303.60 | 302.65 | - |
| 04 Mar 2024 | 309.10 | 309.10 | 306.40 | 308.80 | 307.83 | 21 |
| 01 Mar 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 305.44 | - |
| 29 Feb 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 304.15 | - |
| 28 Feb 2024 | 302.80 | 302.80 | 302.40 | 302.40 | 301.45 | - |
| 27 Feb 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 300.76 | - |
| 26 Feb 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 302.85 | - |
| 23 Feb 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 304.25 | - |
| 22 Feb 2024 | 302.40 | 305.00 | 302.40 | 305.00 | 304.05 | 14 |
| 21 Feb 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 296.27 | - |
| 20 Feb 2024 | 293.60 | 299.80 | 293.60 | 298.90 | 297.97 | - |
| 19 Feb 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.07 | - |
| 16 Feb 2024 | 301.10 | 302.80 | 296.50 | 296.50 | 295.57 | 10 |
| 15 Feb 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 296.77 | - |
| 14 Feb 2024 | 297.90 | 297.90 | 296.20 | 296.20 | 295.27 | 25 |
| 13 Feb 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 295.57 | - |
| 12 Feb 2024 | 305.70 | 306.40 | 305.70 | 306.40 | 305.44 | 16 |
| 09 Feb 2024 | 295.50 | 302.10 | 295.50 | 302.10 | 301.16 | - |
| 08 Feb 2024 | 303.80 | 303.80 | 302.30 | 302.30 | 301.35 | - |
| 07 Feb 2024 | 301.50 | 303.70 | 301.50 | 303.70 | 302.75 | - |
| 06 Feb 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 300.56 | - |
| 05 Feb 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 301.85 | - |
| 02 Feb 2024 | 300.30 | 301.80 | 300.10 | 301.80 | 300.86 | 14 |
| 01 Feb 2024 | 296.10 | 296.10 | 296.10 | 296.10 | 295.17 | - |
| 31 Jan 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 298.76 | - |
| 30 Jan 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 300.26 | - |
| 29 Jan 2024 | 300.60 | 301.40 | 300.60 | 301.40 | 300.46 | 20 |
| 26 Jan 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 300.56 | - |
| 25 Jan 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 300.66 | - |
| 24 Jan 2024 | 303.00 | 303.00 | 301.60 | 301.60 | 300.66 | - |
| 23 Jan 2024 | 297.80 | 302.60 | 297.80 | 302.30 | 301.35 | - |
| 22 Jan 2024 | 300.30 | 300.30 | 299.80 | 299.80 | 298.86 | - |
| 19 Jan 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 293.78 | - |
| 18 Jan 2024 | 290.80 | 293.60 | 290.80 | 293.60 | 292.68 | 11 |
| 17 Jan 2024 | 287.80 | 291.50 | 287.80 | 291.30 | 290.39 | - |
| 16 Jan 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 286.40 | - |
| 15 Jan 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 285.40 | - |
| 12 Jan 2024 | 285.50 | 286.30 | 285.50 | 286.30 | 285.40 | - |
| *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.