Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 540.00
+4.00 (0.75%)
Nov 11, 2026, 10:35 AM CET
ETR:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 538.00 | 540.00 | 538.00 | 540.00 | 540.00 | 0.75% | 82 |
| Nov 10, 2026 | 526.20 | 536.40 | 525.40 | 536.00 | 536.00 | 2.41% | 336 |
| Nov 9, 2026 | 512.60 | 523.40 | 507.20 | 523.40 | 523.40 | 3.07% | 274 |
| Nov 6, 2026 | 512.20 | 512.40 | 506.80 | 507.80 | 507.80 | -4.41% | 513 |
| Nov 5, 2026 | 529.00 | 537.80 | 522.80 | 531.20 | 531.20 | -0.45% | 1,468 |
| Nov 4, 2026 | 563.00 | 563.00 | 532.40 | 533.60 | 533.60 | -7.59% | 2,192 |
| Nov 3, 2026 | 572.20 | 578.00 | 566.40 | 577.40 | 577.40 | 1.12% | 907 |
| Nov 2, 2026 | 570.40 | 571.00 | 563.60 | 571.00 | 571.00 | -0.56% | 930 |
| Oct 30, 2026 | 576.40 | 585.00 | 572.00 | 574.20 | 574.20 | -0.73% | 671 |
| Oct 29, 2026 | 569.00 | 580.80 | 569.00 | 578.40 | 578.40 | 2.48% | 722 |
| Oct 28, 2026 | 557.20 | 565.00 | 553.80 | 564.40 | 564.40 | 0.14% | 3,339 |
| Oct 27, 2026 | 568.00 | 571.00 | 559.00 | 563.60 | 563.60 | 0.93% | 846 |
| Oct 26, 2026 | 542.00 | 560.00 | 542.00 | 558.40 | 558.40 | 5.04% | 658 |
| Oct 23, 2026 | 525.80 | 532.20 | 517.80 | 531.60 | 531.60 | 1.26% | 841 |
| Oct 22, 2026 | 494.00 | 540.80 | 491.20 | 525.00 | 525.00 | 7.12% | 1,678 |
| Oct 21, 2026 | 487.50 | 491.40 | 485.90 | 490.10 | 490.10 | 0.72% | 385 |
| Oct 20, 2026 | 487.90 | 496.30 | 486.60 | 486.60 | 486.60 | -0.73% | 495 |
| Oct 19, 2026 | 489.00 | 491.10 | 481.50 | 490.20 | 490.20 | 1.18% | 224 |
| Oct 16, 2026 | 474.00 | 487.00 | 470.80 | 484.50 | 484.50 | 2.50% | 848 |
| Oct 15, 2026 | 468.40 | 475.00 | 467.10 | 472.70 | 472.70 | 1.74% | 423 |
| Oct 14, 2026 | 450.70 | 464.60 | 450.70 | 464.60 | 464.60 | 3.43% | 604 |
| Oct 13, 2026 | 460.00 | 461.00 | 448.90 | 449.20 | 449.20 | -2.37% | 501 |
| Oct 12, 2026 | 455.50 | 461.00 | 455.50 | 460.10 | 460.10 | 1.01% | 179 |
| Oct 9, 2026 | 452.20 | 455.50 | 450.00 | 455.50 | 455.50 | 1.49% | 309 |
| Oct 8, 2026 | 447.50 | 451.40 | 445.00 | 448.80 | 448.80 | 0.11% | 920 |
| Oct 7, 2026 | 455.20 | 457.50 | 448.30 | 448.30 | 448.30 | -0.73% | 507 |
| Oct 6, 2026 | 453.10 | 453.20 | 449.10 | 451.60 | 451.60 | 0.07% | 463 |
| Oct 5, 2026 | 450.80 | 452.00 | 450.20 | 451.30 | 451.30 | 0.92% | 400 |
| Oct 2, 2026 | 449.90 | 452.20 | 443.50 | 447.20 | 447.20 | -0.91% | 741 |
| Oct 1, 2026 | 450.70 | 452.20 | 446.40 | 451.30 | 451.30 | 0.16% | 254 |
| Sep 30, 2026 | 452.80 | 452.80 | 445.00 | 450.60 | 450.60 | -0.13% | 308 |
| Sep 29, 2026 | 456.60 | 457.60 | 451.20 | 451.20 | 451.20 | -1.40% | 362 |
| Sep 28, 2026 | 458.30 | 459.90 | 456.50 | 457.60 | 457.60 | 0.15% | 199 |
| Sep 25, 2026 | 460.40 | 462.30 | 456.60 | 456.90 | 456.90 | -1.21% | 201 |
| Sep 24, 2026 | 462.90 | 465.50 | 460.50 | 462.50 | 462.50 | -0.15% | 498 |
| Sep 23, 2026 | 459.80 | 468.60 | 457.00 | 463.20 | 463.20 | 1.53% | 693 |
| Sep 22, 2026 | 467.10 | 469.90 | 451.90 | 456.20 | 456.20 | -2.48% | 1,036 |
| Sep 21, 2026 | 465.60 | 468.20 | 463.30 | 467.80 | 467.80 | 1.52% | 444 |
| Sep 18, 2026 | 468.40 | 471.60 | 460.30 | 460.80 | 460.80 | 0.92% | 485 |
| Sep 17, 2026 | 469.40 | 470.60 | 456.60 | 456.60 | 456.60 | -2.14% | 366 |
| Sep 16, 2026 | 461.70 | 467.00 | 461.70 | 466.60 | 466.60 | 1.52% | 341 |
| Sep 15, 2026 | 460.30 | 461.80 | 456.70 | 459.60 | 459.60 | 0.17% | 346 |
| Sep 14, 2026 | 454.90 | 461.20 | 454.70 | 458.80 | 458.80 | 1.53% | 285 |
| Sep 11, 2026 | 457.50 | 460.30 | 450.00 | 451.90 | 451.90 | -0.31% | 585 |
| Sep 10, 2026 | 452.40 | 457.60 | 452.40 | 453.30 | 453.30 | -0.15% | 297 |
| Sep 9, 2026 | 461.50 | 465.70 | 453.00 | 454.00 | 454.00 | -2.43% | 764 |
| Sep 8, 2026 | 452.60 | 465.30 | 452.60 | 465.30 | 465.30 | 3.26% | 549 |
| Sep 7, 2026 | 451.90 | 458.30 | 448.60 | 450.60 | 450.60 | -0.49% | 502 |
| Sep 4, 2026 | 458.30 | 463.10 | 452.50 | 452.80 | 452.80 | -0.83% | 380 |
| Sep 3, 2026 | 460.40 | 462.00 | 454.70 | 456.60 | 456.60 | -0.74% | 448 |