Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 451.90
-1.40 (-0.31%)
Sep 11, 2026, 5:35 PM CET
ETR:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 472.60 | 472.60 | 459.00 | 460.00 | 460.00 | -3.08% | 453 |
| Sep 1, 2026 | 483.60 | 484.30 | 474.50 | 474.60 | 474.60 | -0.84% | 443 |
| Aug 31, 2026 | 489.80 | 492.90 | 481.60 | 481.60 | 478.63 | -0.25% | 389 |
| Aug 28, 2026 | 486.00 | 490.40 | 482.80 | 482.80 | 479.82 | -0.25% | 368 |
| Aug 27, 2026 | 485.90 | 485.90 | 482.40 | 484.00 | 481.02 | -0.27% | 254 |
| Aug 26, 2026 | 476.10 | 487.00 | 476.00 | 485.30 | 482.31 | 1.32% | 269 |
| Aug 25, 2026 | 487.30 | 487.30 | 478.60 | 479.00 | 476.05 | -0.70% | 360 |
| Aug 24, 2026 | 483.10 | 486.60 | 478.50 | 482.40 | 479.43 | -0.74% | 270 |
| Aug 21, 2026 | 485.10 | 489.40 | 484.30 | 486.00 | 483.00 | -1.90% | 582 |
| Aug 20, 2026 | 504.20 | 506.00 | 495.40 | 495.40 | 492.35 | -3.13% | 487 |
| Aug 19, 2026 | 523.00 | 525.00 | 511.40 | 511.40 | 508.25 | -2.74% | 370 |
| Aug 18, 2026 | 515.40 | 525.80 | 514.40 | 525.80 | 522.56 | 1.86% | 230 |
| Aug 17, 2026 | 526.00 | 526.00 | 516.20 | 516.20 | 513.02 | -1.53% | 219 |
| Aug 14, 2026 | 520.00 | 524.20 | 517.00 | 524.20 | 520.97 | 0.77% | 488 |
| Aug 13, 2026 | 526.60 | 527.60 | 520.20 | 520.20 | 516.99 | 0.39% | 425 |
| Aug 12, 2026 | 517.40 | 519.40 | 514.00 | 518.20 | 515.01 | 0.47% | 414 |
| Aug 11, 2026 | 523.80 | 524.00 | 515.80 | 515.80 | 512.62 | -1.41% | 255 |
| Aug 10, 2026 | 510.00 | 523.20 | 509.80 | 523.20 | 519.97 | 4.10% | 1,390 |
| Aug 7, 2026 | 508.00 | 508.00 | 500.00 | 502.60 | 499.50 | -0.40% | 304 |
| Aug 6, 2026 | 502.00 | 506.20 | 501.00 | 504.60 | 501.49 | 0.20% | 288 |
| Aug 5, 2026 | 512.20 | 513.60 | 503.60 | 503.60 | 500.50 | -0.87% | 250 |
| Aug 4, 2026 | 509.60 | 510.40 | 506.40 | 508.00 | 504.87 | 0.83% | 402 |
| Aug 3, 2026 | 505.80 | 510.00 | 503.80 | 503.80 | 500.69 | 0.44% | 500 |
| Jul 31, 2026 | 497.00 | 503.20 | 496.60 | 501.60 | 498.51 | 3.25% | 452 |
| Jul 30, 2026 | 500.60 | 500.60 | 484.80 | 485.80 | 482.80 | -3.99% | 631 |
| Jul 29, 2026 | 509.80 | 514.60 | 504.80 | 506.00 | 502.88 | -0.67% | 629 |
| Jul 28, 2026 | 511.60 | 521.40 | 509.00 | 509.40 | 506.26 | -0.43% | 245 |
| Jul 27, 2026 | 510.00 | 515.60 | 506.80 | 511.60 | 508.45 | 0.55% | 514 |
| Jul 24, 2026 | 497.90 | 515.60 | 497.90 | 508.80 | 505.66 | 2.00% | 709 |
| Jul 23, 2026 | 452.20 | 506.40 | 451.80 | 498.80 | 495.72 | 10.09% | 2,046 |
| Jul 22, 2026 | 443.70 | 455.10 | 443.70 | 453.10 | 450.31 | 2.49% | 507 |
| Jul 21, 2026 | 444.60 | 448.10 | 428.20 | 442.10 | 439.37 | -1.43% | 697 |
| Jul 20, 2026 | 445.20 | 450.60 | 445.10 | 448.50 | 445.73 | -1.47% | 279 |
| Jul 17, 2026 | 449.00 | 461.10 | 449.00 | 455.20 | 452.39 | 0.29% | 420 |
| Jul 16, 2026 | 449.80 | 454.90 | 447.00 | 453.90 | 451.10 | 0.49% | 497 |
| Jul 15, 2026 | 453.60 | 454.00 | 451.30 | 451.70 | 448.92 | -1.12% | 731 |
| Jul 14, 2026 | 456.30 | 459.20 | 452.90 | 456.80 | 453.98 | - | 192 |
| Jul 13, 2026 | 459.60 | 462.00 | 455.60 | 456.80 | 453.98 | 0.95% | 444 |
| Jul 10, 2026 | 454.10 | 456.40 | 451.60 | 452.50 | 449.71 | -0.46% | 105 |
| Jul 9, 2026 | 462.50 | 462.50 | 453.20 | 454.60 | 451.80 | -2.15% | 377 |
| Jul 8, 2026 | 468.40 | 476.60 | 463.10 | 464.60 | 461.74 | -1.15% | 590 |
| Jul 7, 2026 | 473.80 | 474.10 | 470.00 | 470.00 | 467.10 | -0.06% | 396 |
| Jul 6, 2026 | 477.70 | 477.70 | 470.30 | 470.30 | 467.40 | -0.57% | 437 |