Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 536.40
-4.50 (-0.83%)
At close: Mar 27, 2026
ETR:LOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 544.40 | 545.80 | 536.00 | 536.40 | 536.40 | -0.83% | 528 |
| Mar 26, 2026 | 538.70 | 543.20 | 538.20 | 540.90 | 540.90 | 0.33% | 243 |
| Mar 25, 2026 | 524.60 | 539.90 | 524.60 | 539.10 | 539.10 | 2.24% | 1,002 |
| Mar 24, 2026 | 530.10 | 531.80 | 524.20 | 527.30 | 527.30 | -2.21% | 722 |
| Mar 23, 2026 | 539.90 | 545.50 | 533.10 | 539.20 | 539.20 | -0.94% | 778 |
| Mar 20, 2026 | 548.70 | 553.70 | 543.40 | 544.30 | 544.30 | -0.96% | 142 |
| Mar 19, 2026 | 560.90 | 560.90 | 543.50 | 549.60 | 549.60 | -1.70% | 859 |
| Mar 18, 2026 | 549.10 | 559.10 | 549.10 | 559.10 | 559.10 | 1.34% | 423 |
| Mar 17, 2026 | 559.00 | 560.70 | 548.80 | 551.70 | 551.70 | -1.24% | 740 |
| Mar 16, 2026 | 565.50 | 565.50 | 558.60 | 558.60 | 558.60 | -1.62% | 447 |
| Mar 13, 2026 | 572.00 | 572.00 | 559.80 | 567.80 | 567.80 | -0.18% | 688 |
| Mar 12, 2026 | 561.30 | 573.00 | 559.80 | 568.80 | 568.80 | 0.53% | 365 |
| Mar 11, 2026 | 560.60 | 566.40 | 556.60 | 565.80 | 565.80 | 0.50% | 715 |
| Mar 10, 2026 | 565.40 | 569.50 | 557.10 | 563.00 | 563.00 | -3.00% | 855 |
| Mar 9, 2026 | 589.70 | 593.10 | 571.80 | 580.40 | 580.40 | 0.43% | 2,585 |
| Mar 6, 2026 | 564.10 | 577.90 | 563.70 | 577.90 | 577.90 | 2.46% | 585 |
| Mar 5, 2026 | 573.40 | 574.10 | 564.00 | 564.00 | 564.00 | -0.02% | 315 |
| Mar 4, 2026 | 573.70 | 577.10 | 562.10 | 564.10 | 564.10 | -1.40% | 655 |
| Mar 3, 2026 | 588.20 | 593.00 | 568.60 | 572.10 | 572.10 | -0.31% | 1,751 |
| Mar 2, 2026 | 611.10 | 613.00 | 573.00 | 573.90 | 573.90 | 4.27% | 7,743 |
| Feb 27, 2026 | 544.50 | 554.60 | 542.00 | 550.40 | 547.48 | 0.97% | 508 |
| Feb 26, 2026 | 547.80 | 549.60 | 541.00 | 545.10 | 542.21 | -0.49% | 592 |
| Feb 25, 2026 | 563.30 | 563.80 | 539.70 | 547.80 | 544.89 | -2.67% | 512 |
| Feb 24, 2026 | 558.30 | 563.30 | 555.90 | 562.80 | 559.81 | 0.23% | 272 |
| Feb 23, 2026 | 555.40 | 562.10 | 555.20 | 561.50 | 558.52 | 0.95% | 471 |
| Feb 20, 2026 | 570.20 | 571.70 | 556.20 | 556.20 | 553.25 | -1.99% | 596 |
| Feb 19, 2026 | 554.50 | 568.90 | 552.20 | 567.50 | 564.49 | 2.53% | 700 |
| Feb 18, 2026 | 548.60 | 557.00 | 548.60 | 553.50 | 550.56 | 0.62% | 438 |
| Feb 17, 2026 | 552.40 | 553.20 | 547.20 | 550.10 | 547.18 | 0.51% | 524 |
| Feb 16, 2026 | 551.70 | 553.00 | 547.00 | 547.30 | 544.40 | -0.42% | 440 |
| Feb 13, 2026 | 531.60 | 552.80 | 531.60 | 549.60 | 546.68 | 1.82% | 388 |
| Feb 12, 2026 | 527.80 | 540.60 | 527.80 | 539.80 | 536.94 | 1.33% | 606 |
| Feb 11, 2026 | 528.50 | 533.10 | 526.80 | 532.70 | 529.87 | 0.60% | 378 |
| Feb 10, 2026 | 537.20 | 537.20 | 527.00 | 529.50 | 526.69 | -0.24% | 412 |
| Feb 9, 2026 | 525.40 | 530.80 | 521.70 | 530.80 | 527.98 | 2.12% | 694 |
| Feb 6, 2026 | 515.40 | 524.30 | 514.10 | 519.80 | 517.04 | 0.50% | 362 |
| Feb 5, 2026 | 510.00 | 517.20 | 505.00 | 517.20 | 514.46 | 1.17% | 609 |
| Feb 4, 2026 | 533.50 | 533.50 | 510.70 | 511.20 | 508.49 | -4.47% | 1,850 |
| Feb 3, 2026 | 538.00 | 544.90 | 534.10 | 535.10 | 532.26 | -1.09% | 1,491 |
| Feb 2, 2026 | 531.00 | 542.20 | 519.90 | 541.00 | 538.13 | 2.29% | 1,289 |
| Jan 30, 2026 | 516.20 | 531.20 | 516.10 | 528.90 | 526.09 | -0.11% | 956 |
| Jan 29, 2026 | 499.20 | 539.00 | 497.85 | 529.50 | 526.69 | 6.24% | 2,073 |
| Jan 28, 2026 | 495.00 | 498.40 | 488.50 | 498.40 | 495.76 | 1.31% | 792 |
| Jan 27, 2026 | 489.40 | 492.20 | 477.00 | 491.95 | 489.34 | 0.77% | 1,652 |
| Jan 26, 2026 | 499.25 | 500.20 | 484.80 | 488.20 | 485.61 | -3.00% | 1,334 |
| Jan 23, 2026 | 505.70 | 507.80 | 501.70 | 503.30 | 500.63 | 0.20% | 687 |
| Jan 22, 2026 | 502.20 | 503.50 | 497.30 | 502.30 | 499.64 | 0.14% | 620 |
| Jan 21, 2026 | 490.45 | 501.60 | 490.10 | 501.60 | 498.94 | 1.77% | 1,309 |
| Jan 20, 2026 | 491.50 | 499.00 | 485.50 | 492.90 | 490.29 | -1.32% | 1,757 |
| Jan 19, 2026 | 495.40 | 500.00 | 495.35 | 499.50 | 496.85 | -0.06% | 738 |