Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 470.25
+5.60 (1.21%)
Jan 12, 2026, 11:39 AM CET
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 471.55 | 472.70 | 470.25 | 470.25 | - | 1.21% | 1,621 |
| 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 |
| Dec 12, 2025 | 406.55 | 407.70 | 403.00 | 407.70 | 407.70 | 0.17% | 226 |
| Dec 11, 2025 | 400.45 | 407.00 | 398.85 | 407.00 | 407.00 | 1.88% | 318 |
| Dec 10, 2025 | 400.65 | 401.45 | 392.70 | 399.50 | 399.50 | -1.47% | 120 |
| Dec 9, 2025 | 400.55 | 405.60 | 398.90 | 405.45 | 405.45 | 2.41% | 296 |
| Dec 8, 2025 | 388.95 | 396.15 | 387.90 | 395.90 | 395.90 | 2.33% | 1,109 |
| Dec 5, 2025 | 384.35 | 386.90 | 383.65 | 386.90 | 386.90 | 0.94% | 388 |
| Dec 4, 2025 | 383.40 | 384.75 | 381.65 | 383.30 | 383.30 | 1.56% | 752 |
| Dec 3, 2025 | 381.20 | 381.45 | 377.40 | 377.40 | 377.40 | -1.02% | 522 |
| Dec 2, 2025 | 379.90 | 381.30 | 377.00 | 381.30 | 381.30 | -0.24% | 396 |
| Dec 1, 2025 | 393.25 | 393.25 | 381.85 | 382.20 | 382.20 | -2.35% | 446 |
| Nov 28, 2025 | 390.35 | 394.90 | 390.35 | 391.40 | 388.42 | 0.36% | 338 |
| Nov 27, 2025 | 393.00 | 393.00 | 390.00 | 390.00 | 387.04 | -0.52% | 133 |
| Nov 26, 2025 | 389.65 | 392.05 | 388.00 | 392.05 | 389.07 | 0.55% | 94 |
| Nov 25, 2025 | 390.55 | 399.35 | 387.70 | 389.90 | 386.94 | -1.24% | 296 |
| Nov 24, 2025 | 404.05 | 404.05 | 394.60 | 394.80 | 391.80 | -2.36% | 600 |
| Nov 21, 2025 | 405.00 | 407.35 | 402.35 | 404.35 | 401.28 | -0.44% | 492 |
| Nov 20, 2025 | 408.10 | 411.80 | 406.15 | 406.15 | 403.06 | -0.39% | 173 |
| Nov 19, 2025 | 410.00 | 412.30 | 406.70 | 407.75 | 404.65 | -0.52% | 517 |
| Nov 18, 2025 | 404.50 | 410.20 | 404.25 | 409.90 | 406.78 | 1.55% | 416 |
| Nov 17, 2025 | 401.10 | 403.65 | 400.40 | 403.65 | 400.58 | 1.14% | 485 |
| Nov 14, 2025 | 391.60 | 399.10 | 390.05 | 399.10 | 396.07 | 1.38% | 438 |
| Nov 13, 2025 | 394.40 | 395.40 | 393.60 | 393.65 | 390.66 | -0.58% | 124 |
| Nov 12, 2025 | 395.35 | 396.55 | 393.95 | 395.95 | 392.94 | 0.88% | 656 |
| Nov 11, 2025 | 391.10 | 392.95 | 388.40 | 392.50 | 389.52 | 0.78% | 257 |
| Nov 10, 2025 | 396.95 | 399.30 | 389.35 | 389.45 | 386.49 | -1.91% | 931 |
| Nov 7, 2025 | 406.45 | 406.45 | 393.85 | 397.05 | 394.03 | -2.66% | 454 |
| Nov 6, 2025 | 411.05 | 412.15 | 407.30 | 407.90 | 404.80 | -2.03% | 552 |
| Nov 5, 2025 | 422.00 | 425.15 | 414.10 | 416.35 | 413.19 | -1.56% | 574 |
| Nov 4, 2025 | 421.30 | 423.60 | 420.45 | 422.95 | 419.73 | -0.27% | 277 |
| Nov 3, 2025 | 427.45 | 428.00 | 423.40 | 424.10 | 420.88 | 0.11% | 219 |
| Oct 31, 2025 | 421.05 | 425.75 | 421.05 | 423.65 | 420.43 | -0.35% | 467 |
| Oct 30, 2025 | 416.60 | 427.10 | 416.45 | 425.15 | 421.92 | 1.61% | 862 |
| Oct 29, 2025 | 416.70 | 418.40 | 414.75 | 418.40 | 415.22 | -0.05% | 513 |
| Oct 28, 2025 | 415.45 | 419.50 | 415.45 | 418.60 | 415.42 | 0.30% | 543 |