Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 501.60
+15.80 (3.25%)
Jul 31, 2026, 5:35 PM CET
ETR:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 472.20 | 474.50 | 469.20 | 470.70 | 470.70 | -0.30% | 274 |
| Jun 11, 2026 | 456.00 | 472.10 | 455.60 | 472.10 | 472.10 | 3.44% | 508 |
| Jun 10, 2026 | 459.40 | 462.60 | 456.30 | 456.40 | 456.40 | 0.20% | 721 |
| Jun 9, 2026 | 449.00 | 456.40 | 449.00 | 455.50 | 455.50 | 1.27% | 204 |
| Jun 8, 2026 | 453.20 | 455.60 | 449.30 | 449.80 | 449.80 | -1.34% | 379 |
| Jun 5, 2026 | 445.70 | 457.50 | 444.80 | 455.90 | 455.90 | 2.75% | 374 |
| Jun 4, 2026 | 442.00 | 447.20 | 441.70 | 443.70 | 443.70 | -1.62% | 293 |
| Jun 3, 2026 | 441.50 | 451.00 | 441.00 | 451.00 | 451.00 | 2.11% | 194 |
| Jun 2, 2026 | 445.60 | 445.60 | 439.20 | 441.70 | 441.70 | -1.19% | 720 |
| Jun 1, 2026 | 452.30 | 453.90 | 447.00 | 447.00 | 447.00 | -1.09% | 319 |
| May 29, 2026 | 462.30 | 462.70 | 453.40 | 454.90 | 451.95 | -1.28% | 325 |
| May 28, 2026 | 461.00 | 463.30 | 455.60 | 460.80 | 457.81 | 1.12% | 281 |
| May 27, 2026 | 458.10 | 460.30 | 452.60 | 455.70 | 452.74 | -1.06% | 451 |
| May 26, 2026 | 457.50 | 460.60 | 456.10 | 460.60 | 457.61 | 0.63% | 320 |
| May 25, 2026 | 459.60 | 461.60 | 457.70 | 457.70 | 454.73 | 0.57% | 137 |