Motorola Solutions, Inc. (MOSI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 362.20 | 362.20 | 361.50 | 361.50 | 361.50 | - |
| 27 Jun 2024 | 359.40 | 360.00 | 359.40 | 360.00 | 360.00 | - |
| 26 Jun 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
| 25 Jun 2024 | 361.90 | 363.60 | 361.90 | 363.60 | 363.60 | - |
| 24 Jun 2024 | 361.50 | 363.30 | 361.50 | 363.30 | 363.30 | - |
| 21 Jun 2024 | 360.00 | 360.50 | 360.00 | 360.50 | 360.50 | - |
| 20 Jun 2024 | 358.50 | 358.50 | 358.30 | 358.30 | 358.30 | - |
| 19 Jun 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 18 Jun 2024 | 356.90 | 356.90 | 356.10 | 356.10 | 356.10 | - |
| 17 Jun 2024 | 351.50 | 352.60 | 351.50 | 352.60 | 352.60 | - |
| 14 Jun 2024 | 350.90 | 350.90 | 350.40 | 350.40 | 350.40 | - |
| 14 Jun 2024 | 0.98 Dividend | |||||
| 13 Jun 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 348.72 | - |
| 12 Jun 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 348.72 | - |
| 11 Jun 2024 | 346.80 | 348.90 | 346.80 | 348.90 | 347.92 | - |
| 10 Jun 2024 | 344.80 | 345.60 | 344.80 | 345.60 | 344.63 | - |
| 07 Jun 2024 | 340.60 | 344.80 | 340.60 | 344.80 | 343.83 | - |
| 06 Jun 2024 | 341.10 | 341.10 | 339.80 | 339.80 | 338.85 | - |
| 05 Jun 2024 | 339.90 | 339.90 | 338.40 | 338.40 | 337.45 | - |
| 04 Jun 2024 | 335.30 | 336.50 | 335.30 | 336.50 | 335.56 | - |
| 03 Jun 2024 | 337.40 | 337.40 | 335.00 | 335.00 | 334.06 | - |
| 31 May 2024 | 332.30 | 332.30 | 330.80 | 330.80 | 329.87 | - |
| 30 May 2024 | 328.80 | 332.20 | 328.80 | 332.20 | 331.27 | - |
| 29 May 2024 | 330.50 | 332.90 | 330.50 | 332.90 | 331.97 | - |
| 28 May 2024 | 337.60 | 337.60 | 332.90 | 332.90 | 331.97 | - |
| 27 May 2024 | 336.20 | 341.70 | 336.20 | 341.70 | 340.74 | - |
| 24 May 2024 | 336.00 | 336.40 | 336.00 | 336.40 | 335.46 | - |
| 23 May 2024 | 344.90 | 344.90 | 339.00 | 339.00 | 338.05 | - |
| 22 May 2024 | 340.90 | 341.40 | 340.90 | 341.40 | 340.44 | - |
| 21 May 2024 | 339.30 | 339.50 | 339.30 | 339.50 | 338.55 | - |
| 20 May 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 337.55 | - |
| 17 May 2024 | 337.80 | 337.80 | 337.20 | 337.20 | 336.26 | - |
| 16 May 2024 | 336.00 | 337.90 | 336.00 | 337.90 | 336.95 | - |
| 15 May 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 332.57 | - |
| 14 May 2024 | 332.00 | 335.20 | 332.00 | 335.20 | 334.26 | - |
| 13 May 2024 | 337.10 | 337.10 | 336.40 | 336.40 | 335.46 | - |
| 10 May 2024 | 335.30 | 336.10 | 335.30 | 336.10 | 335.16 | - |
| 09 May 2024 | 334.30 | 334.30 | 333.90 | 333.90 | 332.96 | - |
| 08 May 2024 | 333.80 | 336.10 | 333.80 | 336.10 | 335.16 | - |
| 07 May 2024 | 324.80 | 329.70 | 324.80 | 329.70 | 328.78 | - |
| 06 May 2024 | 329.00 | 329.00 | 321.20 | 321.20 | 320.30 | - |
| 03 May 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 326.28 | - |
| 02 May 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 312.42 | - |
| 30 Apr 2024 | 324.90 | 324.90 | 320.50 | 320.50 | 319.60 | - |
| 29 Apr 2024 | 324.30 | 324.30 | 324.20 | 324.20 | 323.29 | - |
| 26 Apr 2024 | 327.70 | 327.70 | 325.00 | 325.00 | 324.09 | - |
| 25 Apr 2024 | 321.10 | 321.50 | 321.10 | 321.50 | 320.60 | - |
| 24 Apr 2024 | 325.50 | 325.50 | 323.20 | 323.20 | 322.29 | - |
| 23 Apr 2024 | 324.50 | 325.70 | 324.50 | 325.70 | 324.79 | - |
| 22 Apr 2024 | 320.40 | 321.10 | 320.40 | 321.10 | 320.20 | - |
| 19 Apr 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 318.70 | - |
| 18 Apr 2024 | 320.70 | 320.70 | 319.60 | 319.60 | 318.70 | - |
| 17 Apr 2024 | 325.70 | 325.70 | 319.90 | 319.90 | 319.00 | - |
| 16 Apr 2024 | 318.50 | 320.10 | 318.50 | 320.10 | 319.20 | - |
| 15 Apr 2024 | 324.50 | 324.50 | 324.50 | 324.50 | 323.59 | - |
| 12 Apr 2024 | 326.70 | 326.70 | 325.10 | 325.10 | 324.19 | - |
| 11 Apr 2024 | 323.60 | 327.40 | 323.60 | 327.40 | 326.48 | - |
| 10 Apr 2024 | 325.50 | 325.50 | 323.70 | 323.70 | 322.79 | - |
| 09 Apr 2024 | 324.70 | 324.70 | 322.50 | 322.50 | 321.60 | - |
| 08 Apr 2024 | 324.80 | 325.30 | 324.80 | 325.30 | 324.39 | - |
| 05 Apr 2024 | 322.80 | 323.60 | 322.80 | 323.60 | 322.69 | - |
| 04 Apr 2024 | 324.40 | 324.50 | 324.40 | 324.50 | 323.59 | - |
| 03 Apr 2024 | 326.10 | 326.10 | 326.00 | 326.00 | 325.09 | - |
| 02 Apr 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 325.39 | - |
| 28 Mar 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 326.48 | - |
| 27 Mar 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 323.49 | - |
| 26 Mar 2024 | 321.50 | 322.00 | 321.50 | 322.00 | 321.10 | - |
| 25 Mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.10 | - |
| 22 Mar 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 321.20 | - |
| 21 Mar 2024 | 320.90 | 320.90 | 320.90 | 320.90 | 320.00 | - |
| 20 Mar 2024 | 318.20 | 319.10 | 318.20 | 319.10 | 318.21 | - |
| 19 Mar 2024 | 312.40 | 318.10 | 312.40 | 318.10 | 317.21 | - |
| 18 Mar 2024 | 317.20 | 317.20 | 315.80 | 315.80 | 314.91 | - |
| 15 Mar 2024 | 314.60 | 314.80 | 314.60 | 314.80 | 313.92 | - |
| 14 Mar 2024 | 315.60 | 315.60 | 314.40 | 314.40 | 313.52 | - |
| 14 Mar 2024 | 0.98 Dividend | |||||
| 13 Mar 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 311.84 | - |
| 12 Mar 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 308.36 | - |
| 11 Mar 2024 | 305.90 | 308.30 | 305.90 | 308.30 | 306.48 | - |
| 08 Mar 2024 | 305.40 | 307.90 | 305.40 | 307.90 | 306.08 | - |
| 07 Mar 2024 | 309.30 | 309.30 | 307.10 | 307.10 | 305.28 | - |
| 06 Mar 2024 | 310.30 | 310.30 | 310.30 | 310.30 | 308.46 | - |
| 05 Mar 2024 | 308.10 | 308.10 | 307.20 | 307.20 | 305.38 | - |
| 04 Mar 2024 | 309.40 | 309.40 | 308.00 | 308.00 | 306.18 | - |
| 01 Mar 2024 | 306.60 | 306.60 | 306.30 | 306.30 | 304.49 | - |
| 29 Feb 2024 | 307.90 | 307.90 | 307.90 | 307.90 | 306.08 | - |
| 28 Feb 2024 | 303.60 | 304.50 | 303.60 | 304.50 | 302.70 | - |
| 27 Feb 2024 | 302.70 | 302.70 | 301.40 | 301.40 | 299.62 | - |
| 26 Feb 2024 | 304.10 | 305.50 | 304.10 | 305.50 | 303.69 | - |
| 23 Feb 2024 | 305.60 | 307.20 | 305.60 | 307.20 | 305.38 | - |
| 22 Feb 2024 | 301.80 | 305.30 | 301.80 | 305.30 | 303.49 | 12 |
| 21 Feb 2024 | 297.60 | 300.60 | 297.60 | 300.60 | 298.82 | - |
| 20 Feb 2024 | 294.60 | 299.50 | 292.80 | 299.50 | 297.73 | 12 |
| 19 Feb 2024 | 297.60 | 297.60 | 295.00 | 295.00 | 293.25 | - |
| 16 Feb 2024 | 302.10 | 302.10 | 299.60 | 299.60 | 297.83 | - |
| 15 Feb 2024 | 298.10 | 299.60 | 298.10 | 299.60 | 297.83 | - |
| 14 Feb 2024 | 299.00 | 299.00 | 296.60 | 296.60 | 294.84 | - |
| 13 Feb 2024 | 297.00 | 297.00 | 296.60 | 296.60 | 294.84 | - |
| 12 Feb 2024 | 305.90 | 305.90 | 297.90 | 297.90 | 296.14 | - |
| 09 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.20 | - |
| *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.