Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 438.10
-4.60 (-1.04%)
Oct 10, 2025, 5:35 PM CET
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 440.00 | 440.15 | 435.00 | 438.10 | 438.10 | -1.04% | 936 |
| Oct 9, 2025 | 443.90 | 443.90 | 440.25 | 442.70 | 442.70 | 0.10% | 691 |
| Oct 8, 2025 | 440.45 | 442.80 | 439.15 | 442.25 | 442.25 | 1.03% | 628 |
| Oct 7, 2025 | 440.40 | 442.75 | 437.20 | 437.75 | 437.75 | -0.35% | 377 |
| Oct 6, 2025 | 435.85 | 439.30 | 432.80 | 439.30 | 439.30 | 2.02% | 1,537 |
| Oct 3, 2025 | 425.20 | 430.60 | 425.20 | 430.60 | 430.60 | 0.78% | 555 |
| Oct 2, 2025 | 426.05 | 429.15 | 424.80 | 427.25 | 427.25 | -0.49% | 744 |
| Oct 1, 2025 | 425.50 | 429.75 | 421.90 | 429.35 | 429.35 | 1.33% | 2,495 |
| Sep 30, 2025 | 423.50 | 424.50 | 419.00 | 423.70 | 423.70 | -0.34% | 1,138 |
| Sep 29, 2025 | 421.15 | 426.20 | 417.50 | 425.15 | 425.15 | 2.13% | 1,557 |
| Sep 26, 2025 | 416.00 | 418.40 | 414.50 | 416.30 | 416.30 | -0.23% | 377 |
| Sep 25, 2025 | 415.35 | 420.85 | 415.00 | 417.25 | 417.25 | 0.11% | 1,791 |
| Sep 24, 2025 | 413.00 | 421.15 | 412.50 | 416.80 | 416.80 | 1.97% | 578 |
| Sep 23, 2025 | 406.60 | 411.50 | 406.60 | 408.75 | 408.75 | 0.84% | 557 |
| Sep 22, 2025 | 403.65 | 406.30 | 401.20 | 405.35 | 405.35 | 0.85% | 531 |
| Sep 19, 2025 | 402.35 | 404.00 | 399.90 | 401.95 | 401.95 | 0.79% | 678 |
| Sep 18, 2025 | 400.60 | 401.45 | 397.85 | 398.80 | 398.80 | -0.37% | 444 |
| Sep 17, 2025 | 401.10 | 402.50 | 399.30 | 400.30 | 400.30 | -0.11% | 277 |
| Sep 16, 2025 | 401.95 | 403.70 | 399.45 | 400.75 | 400.75 | -0.46% | 441 |
| Sep 15, 2025 | 402.60 | 402.95 | 399.00 | 402.60 | 402.60 | 0.50% | 616 |
| Sep 12, 2025 | 400.45 | 401.65 | 398.55 | 400.60 | 400.60 | 0.15% | 251 |
| Sep 11, 2025 | 397.00 | 400.00 | 396.10 | 400.00 | 400.00 | 1.56% | 521 |
| Sep 10, 2025 | 390.00 | 393.85 | 389.65 | 393.85 | 393.85 | 1.49% | 556 |
| Sep 9, 2025 | 390.75 | 390.75 | 385.90 | 388.05 | 388.05 | -1.05% | 412 |
| Sep 8, 2025 | 395.85 | 395.85 | 385.90 | 392.15 | 392.15 | -0.15% | 876 |
| Sep 5, 2025 | 391.10 | 393.65 | 389.45 | 392.75 | 392.75 | 0.83% | 288 |
| Sep 4, 2025 | 382.10 | 389.55 | 382.10 | 389.50 | 389.50 | 1.45% | 432 |
| Sep 3, 2025 | 387.55 | 388.45 | 382.70 | 383.95 | 383.95 | -1.12% | 477 |
| Sep 2, 2025 | 388.10 | 391.45 | 385.15 | 388.30 | 388.30 | -0.33% | 677 |
| Sep 1, 2025 | 388.30 | 393.55 | 388.30 | 389.60 | 386.76 | 0.12% | 315 |
| Aug 29, 2025 | 389.15 | 393.75 | 389.15 | 389.15 | 386.32 | 0.37% | 346 |
| Aug 28, 2025 | 393.15 | 393.15 | 386.55 | 387.70 | 384.88 | -1.69% | 464 |
| Aug 27, 2025 | 392.55 | 396.45 | 392.50 | 394.35 | 391.48 | 0.83% | 975 |
| Aug 26, 2025 | 385.35 | 391.10 | 382.85 | 391.10 | 388.25 | 2.22% | 735 |
| Aug 25, 2025 | 380.60 | 382.75 | 380.00 | 382.60 | 379.82 | 0.37% | 720 |
| Aug 22, 2025 | 384.05 | 388.65 | 380.00 | 381.20 | 378.43 | -0.95% | 652 |
| Aug 21, 2025 | 384.85 | 384.85 | 382.00 | 384.85 | 382.05 | 1.10% | 221 |
| Aug 20, 2025 | 376.65 | 382.85 | 376.65 | 380.65 | 377.88 | 0.34% | 541 |
| Aug 19, 2025 | 378.80 | 381.15 | 375.95 | 379.35 | 376.59 | -0.12% | 338 |
| Aug 18, 2025 | 374.55 | 380.00 | 374.15 | 379.80 | 377.04 | 1.48% | 584 |
| Aug 15, 2025 | 376.50 | 377.20 | 373.25 | 374.25 | 371.53 | -0.78% | 722 |
| Aug 14, 2025 | 377.75 | 379.65 | 373.75 | 377.20 | 374.45 | 0.95% | 1,424 |
| Aug 13, 2025 | 366.75 | 373.70 | 366.75 | 373.65 | 370.93 | 2.03% | 1,160 |
| Aug 12, 2025 | 367.35 | 367.60 | 365.15 | 366.20 | 363.53 | - | 806 |
| Aug 11, 2025 | 364.15 | 367.80 | 363.00 | 366.20 | 363.53 | -0.12% | 1,255 |
| Aug 8, 2025 | 371.05 | 371.80 | 366.00 | 366.65 | 363.98 | -0.73% | 817 |
| Aug 7, 2025 | 372.95 | 373.40 | 369.00 | 369.35 | 366.66 | -0.73% | 653 |
| Aug 6, 2025 | 369.65 | 372.05 | 368.25 | 372.05 | 369.34 | 0.31% | 262 |
| Aug 5, 2025 | 366.60 | 371.15 | 365.65 | 370.90 | 368.20 | 1.85% | 535 |
| Aug 4, 2025 | 365.20 | 366.00 | 362.60 | 364.15 | 361.50 | 0.36% | 509 |