Lockheed Martin Corporation (ETR:LOM)
Germany · Delayed Price · Currency is EUR 456.20
+3.70 (0.82%)
Jul 13, 2026, 5:00 PM CET
ETR:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 459.60 | 461.00 | 459.60 | 461.00 | - | 1.88% | 48 |
| 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 |
| May 22, 2026 | 450.70 | 455.30 | 450.70 | 455.10 | 452.14 | 0.57% | 81 |
| May 21, 2026 | 448.40 | 452.50 | 448.40 | 452.50 | 449.56 | 0.71% | 243 |
| May 20, 2026 | 453.30 | 454.00 | 447.90 | 449.30 | 446.38 | -0.86% | 314 |
| May 19, 2026 | 453.80 | 455.70 | 452.90 | 453.20 | 450.26 | 1.57% | 649 |
| May 18, 2026 | 446.00 | 446.20 | 441.00 | 446.20 | 443.30 | 0.07% | 206 |
| May 15, 2026 | 448.10 | 450.20 | 444.20 | 445.90 | 443.00 | 0.25% | 314 |
| May 14, 2026 | 444.70 | 446.00 | 441.70 | 444.80 | 441.91 | 0.66% | 507 |
| May 13, 2026 | 443.70 | 444.60 | 437.40 | 441.90 | 439.03 | 0.36% | 369 |
| May 12, 2026 | 434.80 | 440.90 | 434.80 | 440.30 | 437.44 | 1.69% | 411 |
| May 11, 2026 | 431.80 | 433.00 | 427.00 | 433.00 | 430.19 | 0.16% | 267 |
| May 8, 2026 | 435.40 | 436.70 | 430.80 | 432.30 | 429.49 | 0.39% | 396 |
| May 7, 2026 | 439.50 | 439.50 | 428.70 | 430.60 | 427.80 | -0.65% | 457 |
| May 6, 2026 | 434.50 | 435.10 | 428.30 | 433.40 | 430.59 | -0.73% | 786 |
| May 5, 2026 | 443.70 | 445.00 | 436.60 | 436.60 | 433.76 | -1.95% | 306 |