Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 373.65
+7.45 (2.03%)
Aug 13, 2025, 5:35 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 367.35 | 367.60 | 365.15 | 366.20 | 366.20 | - | 806 |
| Aug 11, 2025 | 364.15 | 367.80 | 363.00 | 366.20 | 366.20 | -0.12% | 1,255 |
| Aug 8, 2025 | 371.05 | 371.80 | 366.00 | 366.65 | 366.65 | -0.73% | 817 |
| Aug 7, 2025 | 372.95 | 373.40 | 369.00 | 369.35 | 369.35 | -0.73% | 653 |
| Aug 6, 2025 | 369.65 | 372.05 | 368.25 | 372.05 | 372.05 | 0.31% | 262 |
| Aug 5, 2025 | 366.60 | 371.15 | 365.65 | 370.90 | 370.90 | 1.85% | 535 |
| Aug 4, 2025 | 365.20 | 366.00 | 362.60 | 364.15 | 364.15 | 0.36% | 509 |
| Aug 1, 2025 | 368.00 | 368.25 | 361.45 | 362.85 | 362.85 | -0.97% | 666 |
| Jul 31, 2025 | 365.25 | 367.15 | 362.10 | 366.40 | 366.40 | 0.04% | 909 |
| Jul 30, 2025 | 364.55 | 367.90 | 362.90 | 366.25 | 366.25 | -0.10% | 751 |
| Jul 29, 2025 | 366.20 | 368.00 | 364.65 | 366.60 | 366.60 | 0.58% | 1,644 |
| Jul 28, 2025 | 364.30 | 368.60 | 362.90 | 364.50 | 364.50 | 0.77% | 3,067 |
| Jul 25, 2025 | 359.55 | 362.75 | 358.15 | 361.70 | 361.70 | 0.46% | 971 |
| Jul 24, 2025 | 359.80 | 362.60 | 357.55 | 360.05 | 360.05 | 0.70% | 1,162 |
| Jul 23, 2025 | 353.95 | 359.05 | 351.85 | 357.55 | 357.55 | -0.74% | 4,730 |
| Jul 22, 2025 | 397.10 | 398.05 | 357.90 | 360.20 | 360.20 | -9.52% | 3,657 |
| Jul 21, 2025 | 398.45 | 401.15 | 396.20 | 398.10 | 398.10 | -0.55% | 1,060 |
| Jul 18, 2025 | 404.25 | 405.40 | 400.10 | 400.30 | 400.30 | -1.48% | 760 |
| Jul 17, 2025 | 406.90 | 409.10 | 405.05 | 406.30 | 406.30 | 1.36% | 558 |
| Jul 16, 2025 | 403.80 | 407.75 | 400.00 | 400.85 | 400.85 | -1.05% | 691 |
| Jul 15, 2025 | 406.55 | 406.75 | 404.30 | 405.10 | 405.10 | 0.21% | 1,172 |
| Jul 14, 2025 | 400.90 | 404.85 | 400.30 | 404.25 | 404.25 | 1.76% | 920 |
| Jul 11, 2025 | 394.05 | 400.20 | 393.80 | 397.25 | 397.25 | 0.24% | 1,701 |
| Jul 10, 2025 | 394.00 | 396.30 | 391.00 | 396.30 | 396.30 | 0.44% | 762 |
| Jul 9, 2025 | 396.65 | 397.60 | 393.20 | 394.55 | 394.55 | -0.43% | 768 |
| Jul 8, 2025 | 399.55 | 399.75 | 394.20 | 396.25 | 396.25 | -0.84% | 589 |
| Jul 7, 2025 | 396.50 | 400.75 | 394.00 | 399.60 | 399.60 | 1.38% | 1,331 |
| Jul 4, 2025 | 394.20 | 395.40 | 392.90 | 394.15 | 394.15 | 0.17% | 538 |
| Jul 3, 2025 | 393.50 | 394.55 | 391.90 | 393.50 | 393.50 | 0.36% | 596 |
| Jul 2, 2025 | 397.65 | 399.30 | 390.00 | 392.10 | 392.10 | -1.13% | 1,209 |
| Jul 1, 2025 | 394.65 | 396.90 | 391.00 | 396.60 | 396.60 | 0.81% | 361 |
| Jun 30, 2025 | 389.50 | 393.75 | 389.50 | 393.40 | 393.40 | 0.85% | 711 |
| Jun 27, 2025 | 393.25 | 393.70 | 386.40 | 390.10 | 390.10 | -1.35% | 898 |
| Jun 26, 2025 | 394.05 | 396.10 | 391.15 | 395.45 | 395.45 | -0.14% | 497 |
| Jun 25, 2025 | 398.20 | 400.10 | 396.00 | 396.00 | 396.00 | -0.39% | 1,129 |
| Jun 24, 2025 | 401.05 | 404.45 | 397.00 | 397.55 | 397.55 | -4.45% | 1,368 |
| Jun 23, 2025 | 415.05 | 416.25 | 411.15 | 416.05 | 416.05 | 1.71% | 2,445 |
| Jun 20, 2025 | 412.00 | 412.00 | 403.00 | 409.05 | 409.05 | -1.21% | 2,205 |
| Jun 19, 2025 | 410.95 | 415.10 | 410.50 | 414.05 | 414.05 | 1.28% | 1,604 |
| Jun 18, 2025 | 418.65 | 419.00 | 408.75 | 408.80 | 408.80 | -1.04% | 1,076 |
| Jun 17, 2025 | 407.00 | 414.10 | 404.80 | 413.10 | 413.10 | 2.32% | 857 |
| Jun 16, 2025 | 426.20 | 426.20 | 403.75 | 403.75 | 403.75 | -3.82% | 885 |
| Jun 13, 2025 | 422.85 | 428.10 | 413.35 | 419.80 | 419.80 | 3.98% | 4,528 |
| Jun 12, 2025 | 399.20 | 403.80 | 394.25 | 403.75 | 403.75 | 2.89% | 947 |
| Jun 11, 2025 | 415.95 | 417.05 | 387.85 | 392.40 | 392.40 | -6.37% | 2,119 |
| Jun 10, 2025 | 421.70 | 422.50 | 416.70 | 419.10 | 419.10 | -0.53% | 187 |
| Jun 9, 2025 | 421.25 | 422.75 | 418.50 | 421.35 | 421.35 | 0.37% | 192 |
| Jun 6, 2025 | 419.05 | 422.85 | 417.45 | 419.80 | 419.80 | 0.18% | 225 |
| Jun 5, 2025 | 424.20 | 424.25 | 417.50 | 419.05 | 419.05 | -1.47% | 309 |
| Jun 4, 2025 | 423.00 | 426.00 | 421.50 | 425.30 | 425.30 | 0.70% | 346 |