Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 550.40
+5.30 (0.97%)
At close: Feb 27, 2026
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 544.50 | 554.60 | 542.00 | 550.40 | 550.40 | 0.97% | 508 |
| Feb 26, 2026 | 547.80 | 549.60 | 541.00 | 545.10 | 545.10 | -0.49% | 592 |
| Feb 25, 2026 | 563.30 | 563.80 | 539.70 | 547.80 | 547.80 | -2.67% | 512 |
| Feb 24, 2026 | 558.30 | 563.30 | 555.90 | 562.80 | 562.80 | 0.23% | 272 |
| Feb 23, 2026 | 555.40 | 562.10 | 555.20 | 561.50 | 561.50 | 0.95% | 471 |
| Feb 20, 2026 | 570.20 | 571.70 | 556.20 | 556.20 | 556.20 | -1.99% | 596 |
| Feb 19, 2026 | 554.50 | 568.90 | 552.20 | 567.50 | 567.50 | 2.53% | 700 |
| Feb 18, 2026 | 548.60 | 557.00 | 548.60 | 553.50 | 553.50 | 0.62% | 438 |
| Feb 17, 2026 | 552.40 | 553.20 | 547.20 | 550.10 | 550.10 | 0.51% | 524 |
| Feb 16, 2026 | 551.70 | 553.00 | 547.00 | 547.30 | 547.30 | -0.42% | 440 |
| Feb 13, 2026 | 531.60 | 552.80 | 531.60 | 549.60 | 549.60 | 1.82% | 388 |
| Feb 12, 2026 | 527.80 | 540.60 | 527.80 | 539.80 | 539.80 | 1.33% | 606 |
| Feb 11, 2026 | 528.50 | 533.10 | 526.80 | 532.70 | 532.70 | 0.60% | 378 |
| Feb 10, 2026 | 537.20 | 537.20 | 527.00 | 529.50 | 529.50 | -0.24% | 412 |
| Feb 9, 2026 | 525.40 | 530.80 | 521.70 | 530.80 | 530.80 | 2.12% | 694 |
| Feb 6, 2026 | 515.40 | 524.30 | 514.10 | 519.80 | 519.80 | 0.50% | 362 |
| Feb 5, 2026 | 510.00 | 517.20 | 505.00 | 517.20 | 517.20 | 1.17% | 609 |
| Feb 4, 2026 | 533.50 | 533.50 | 510.70 | 511.20 | 511.20 | -4.47% | 1,850 |
| Feb 3, 2026 | 538.00 | 544.90 | 534.10 | 535.10 | 535.10 | -1.09% | 1,491 |
| Feb 2, 2026 | 531.00 | 542.20 | 519.90 | 541.00 | 541.00 | 2.29% | 1,289 |
| Jan 30, 2026 | 516.20 | 531.20 | 516.10 | 528.90 | 528.90 | -0.11% | 956 |
| Jan 29, 2026 | 499.20 | 539.00 | 497.85 | 529.50 | 529.50 | 6.24% | 2,073 |
| Jan 28, 2026 | 495.00 | 498.40 | 488.50 | 498.40 | 498.40 | 1.31% | 792 |
| Jan 27, 2026 | 489.40 | 492.20 | 477.00 | 491.95 | 491.95 | 0.77% | 1,652 |
| Jan 26, 2026 | 499.25 | 500.20 | 484.80 | 488.20 | 488.20 | -3.00% | 1,334 |
| Jan 23, 2026 | 505.70 | 507.80 | 501.70 | 503.30 | 503.30 | 0.20% | 687 |
| Jan 22, 2026 | 502.20 | 503.50 | 497.30 | 502.30 | 502.30 | 0.14% | 620 |
| Jan 21, 2026 | 490.45 | 501.60 | 490.10 | 501.60 | 501.60 | 1.77% | 1,309 |
| Jan 20, 2026 | 491.50 | 499.00 | 485.50 | 492.90 | 492.90 | -1.32% | 1,757 |
| Jan 19, 2026 | 495.40 | 500.00 | 495.35 | 499.50 | 499.50 | -0.06% | 738 |
| Jan 16, 2026 | 498.50 | 501.10 | 495.75 | 499.80 | 499.80 | 1.84% | 1,691 |
| Jan 15, 2026 | 494.90 | 495.60 | 486.10 | 490.75 | 490.75 | 0.48% | 1,260 |
| Jan 14, 2026 | 480.05 | 488.40 | 478.95 | 488.40 | 488.40 | 1.68% | 635 |
| Jan 13, 2026 | 473.00 | 483.45 | 471.65 | 480.35 | 480.35 | 3.51% | 727 |
| Jan 12, 2026 | 471.55 | 474.30 | 464.05 | 464.05 | 464.05 | -0.13% | 2,088 |
| Jan 9, 2026 | 450.45 | 466.25 | 450.00 | 464.65 | 464.65 | 3.67% | 1,592 |
| Jan 8, 2026 | 453.80 | 465.20 | 447.00 | 448.20 | 448.20 | -1.13% | 2,764 |
| Jan 7, 2026 | 448.25 | 453.30 | 446.00 | 453.30 | 453.30 | 0.39% | 1,204 |
| Jan 6, 2026 | 434.15 | 460.00 | 433.55 | 451.55 | 451.55 | 4.21% | 942 |
| Jan 5, 2026 | 428.20 | 441.40 | 428.00 | 433.30 | 433.30 | 3.41% | 673 |
| Jan 2, 2026 | 411.90 | 420.00 | 406.90 | 419.00 | 419.00 | 1.04% | 401 |
| Dec 30, 2025 | 417.50 | 417.50 | 413.50 | 414.70 | 414.70 | -0.07% | 145 |
| Dec 29, 2025 | 409.85 | 415.15 | 409.85 | 415.00 | 415.00 | 1.27% | 709 |
| Dec 23, 2025 | 411.90 | 412.00 | 409.05 | 409.80 | 409.80 | -0.27% | 73 |
| Dec 22, 2025 | 405.15 | 410.90 | 400.20 | 410.90 | 410.90 | 2.26% | 489 |
| Dec 19, 2025 | 400.00 | 402.60 | 397.45 | 401.80 | 401.80 | -0.14% | 145 |
| Dec 18, 2025 | 400.00 | 408.35 | 400.00 | 402.35 | 402.35 | -0.48% | 488 |
| Dec 17, 2025 | 399.55 | 405.05 | 399.55 | 404.30 | 404.30 | -0.32% | 220 |
| Dec 16, 2025 | 407.70 | 407.70 | 404.20 | 405.60 | 405.60 | -0.93% | 203 |
| Dec 15, 2025 | 410.15 | 410.15 | 406.00 | 409.40 | 409.40 | 0.42% | 132 |