Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 453.80
-21.10 (-4.44%)
Apr 23, 2026, 5:35 PM CET
ETR:LOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 475.50 | 478.70 | 443.50 | 453.80 | 453.80 | -4.44% | 2,370 |
| Apr 22, 2026 | 487.40 | 488.10 | 474.90 | 474.90 | 474.90 | -2.12% | 497 |
| Apr 21, 2026 | 494.20 | 495.80 | 485.00 | 485.20 | 485.20 | -1.78% | 569 |
| Apr 20, 2026 | 503.80 | 506.20 | 494.00 | 494.00 | 494.00 | -2.83% | 1,076 |
| Apr 17, 2026 | 515.60 | 517.80 | 506.40 | 508.40 | 508.40 | -1.01% | 513 |
| Apr 16, 2026 | 516.40 | 518.00 | 511.00 | 513.60 | 513.60 | -0.54% | 1,572 |
| Apr 15, 2026 | 520.40 | 521.40 | 516.40 | 516.40 | 516.40 | -0.65% | 343 |
| Apr 14, 2026 | 524.00 | 524.60 | 517.40 | 519.80 | 519.80 | -1.48% | 402 |
| Apr 13, 2026 | 529.40 | 529.80 | 526.40 | 527.60 | 527.60 | -0.23% | 339 |
| Apr 10, 2026 | 536.20 | 536.20 | 522.80 | 528.80 | 528.80 | -2.33% | 425 |
| Apr 9, 2026 | 536.00 | 543.00 | 536.00 | 541.40 | 541.40 | 0.56% | 117 |
| Apr 8, 2026 | 531.20 | 538.40 | 518.80 | 538.40 | 538.40 | -1.43% | 2,052 |
| Apr 7, 2026 | 550.00 | 553.20 | 544.80 | 546.20 | 546.20 | 0.94% | 383 |
| Apr 2, 2026 | 535.20 | 541.30 | 535.20 | 541.10 | 541.10 | 2.48% | 137 |
| Apr 1, 2026 | 522.20 | 529.70 | 518.70 | 528.00 | 528.00 | 0.28% | 980 |
| Mar 31, 2026 | 519.30 | 526.50 | 518.10 | 526.50 | 526.50 | -1.16% | 617 |
| Mar 30, 2026 | 532.70 | 540.40 | 529.90 | 532.70 | 532.70 | -0.69% | 449 |
| 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% | 748 |
| 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 |