Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 486.00
-9.40 (-1.90%)
Aug 21, 2026, 5:35 PM CET
ETR:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 485.10 | 489.40 | 484.30 | 486.00 | 486.00 | -1.90% | 582 |
| Aug 20, 2026 | 504.20 | 506.00 | 495.40 | 495.40 | 495.40 | -3.13% | 487 |
| Aug 19, 2026 | 523.00 | 525.00 | 511.40 | 511.40 | 511.40 | -2.74% | 370 |
| Aug 18, 2026 | 515.40 | 525.80 | 514.40 | 525.80 | 525.80 | 1.86% | 230 |
| Aug 17, 2026 | 526.00 | 526.00 | 516.20 | 516.20 | 516.20 | -1.53% | 219 |
| Aug 14, 2026 | 520.00 | 524.20 | 517.00 | 524.20 | 524.20 | 0.77% | 488 |
| Aug 13, 2026 | 526.60 | 527.60 | 520.20 | 520.20 | 520.20 | 0.39% | 425 |
| Aug 12, 2026 | 517.40 | 519.40 | 514.00 | 518.20 | 518.20 | 0.47% | 414 |
| Aug 11, 2026 | 523.80 | 524.00 | 515.80 | 515.80 | 515.80 | -1.41% | 255 |
| Aug 10, 2026 | 510.00 | 523.20 | 509.80 | 523.20 | 523.20 | 4.10% | 1,390 |
| Aug 7, 2026 | 508.00 | 508.00 | 500.00 | 502.60 | 502.60 | -0.40% | 304 |
| Aug 6, 2026 | 502.00 | 506.20 | 501.00 | 504.60 | 504.60 | 0.20% | 288 |
| Aug 5, 2026 | 512.20 | 513.60 | 503.60 | 503.60 | 503.60 | -0.87% | 250 |
| Aug 4, 2026 | 509.60 | 510.40 | 506.40 | 508.00 | 508.00 | 0.83% | 402 |
| Aug 3, 2026 | 505.80 | 510.00 | 503.80 | 503.80 | 503.80 | 0.44% | 500 |
| Jul 31, 2026 | 497.00 | 503.20 | 496.60 | 501.60 | 501.60 | 3.25% | 452 |
| Jul 30, 2026 | 500.60 | 500.60 | 484.80 | 485.80 | 485.80 | -3.99% | 631 |
| Jul 29, 2026 | 509.80 | 514.60 | 504.80 | 506.00 | 506.00 | -0.67% | 629 |
| Jul 28, 2026 | 511.60 | 521.40 | 509.00 | 509.40 | 509.40 | -0.43% | 245 |
| Jul 27, 2026 | 510.00 | 515.60 | 506.80 | 511.60 | 511.60 | 0.55% | 514 |
| Jul 24, 2026 | 497.90 | 515.60 | 497.90 | 508.80 | 508.80 | 2.00% | 709 |
| Jul 23, 2026 | 452.20 | 506.40 | 451.80 | 498.80 | 498.80 | 10.09% | 2,046 |
| Jul 22, 2026 | 443.70 | 455.10 | 443.70 | 453.10 | 453.10 | 2.49% | 507 |
| Jul 21, 2026 | 444.60 | 448.10 | 428.20 | 442.10 | 442.10 | -1.43% | 697 |
| Jul 20, 2026 | 445.20 | 450.60 | 445.10 | 448.50 | 448.50 | -1.47% | 279 |
| Jul 17, 2026 | 449.00 | 461.10 | 449.00 | 455.20 | 455.20 | 0.29% | 420 |
| Jul 16, 2026 | 449.80 | 454.90 | 447.00 | 453.90 | 453.90 | 0.49% | 497 |
| Jul 15, 2026 | 453.60 | 454.00 | 451.30 | 451.70 | 451.70 | -1.12% | 731 |
| Jul 14, 2026 | 456.30 | 459.20 | 452.90 | 456.80 | 456.80 | - | 192 |
| Jul 13, 2026 | 459.60 | 462.00 | 455.60 | 456.80 | 456.80 | 0.95% | 444 |
| Jul 10, 2026 | 454.10 | 456.40 | 451.60 | 452.50 | 452.50 | -0.46% | 105 |
| Jul 9, 2026 | 462.50 | 462.50 | 453.20 | 454.60 | 454.60 | -2.15% | 377 |
| Jul 8, 2026 | 468.40 | 476.60 | 463.10 | 464.60 | 464.60 | -1.15% | 590 |
| Jul 7, 2026 | 473.80 | 474.10 | 470.00 | 470.00 | 470.00 | -0.06% | 396 |
| Jul 6, 2026 | 477.70 | 477.70 | 470.30 | 470.30 | 470.30 | -0.57% | 437 |
| Jul 3, 2026 | 478.30 | 485.70 | 473.00 | 473.00 | 473.00 | 0.42% | 427 |
| Jul 2, 2026 | 457.70 | 471.00 | 457.70 | 471.00 | 471.00 | 3.45% | 455 |
| Jul 1, 2026 | 447.20 | 458.10 | 445.90 | 455.30 | 455.30 | 2.73% | 704 |
| Jun 30, 2026 | 440.10 | 443.20 | 438.60 | 443.20 | 443.20 | 0.39% | 196 |
| Jun 29, 2026 | 445.90 | 448.40 | 441.50 | 441.50 | 441.50 | -2.60% | 593 |
| Jun 26, 2026 | 444.70 | 453.30 | 443.90 | 453.30 | 453.30 | 1.36% | 218 |
| Jun 25, 2026 | 434.20 | 450.00 | 432.80 | 447.20 | 447.20 | 2.64% | 622 |
| Jun 24, 2026 | 441.90 | 444.10 | 434.60 | 435.70 | 435.70 | -1.02% | 525 |
| Jun 23, 2026 | 431.30 | 441.80 | 428.90 | 440.20 | 440.20 | 1.57% | 527 |
| Jun 22, 2026 | 445.10 | 446.10 | 432.00 | 433.40 | 433.40 | -2.12% | 335 |
| Jun 19, 2026 | 442.40 | 448.00 | 442.40 | 442.80 | 442.80 | -0.58% | 150 |
| Jun 18, 2026 | 463.70 | 466.30 | 444.60 | 445.40 | 445.40 | -3.36% | 420 |
| Jun 17, 2026 | 460.70 | 465.00 | 458.70 | 460.90 | 460.90 | 0.17% | 458 |
| Jun 16, 2026 | 457.50 | 461.90 | 455.00 | 460.10 | 460.10 | 0.68% | 315 |
| Jun 15, 2026 | 464.80 | 464.80 | 455.50 | 457.00 | 457.00 | -2.91% | 487 |