Lockheed Martin Corporation (FRA:LOM)
Germany flag Germany · Delayed Price · Currency is EUR
423.70
+5.80 (1.39%)
At close: Oct 23, 2025

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025421.25423.40416.60416.60416.60-1.28%368
Oct 21, 2025437.55451.45422.00422.00422.00-2.60%391
Oct 20, 2025424.65433.30424.25433.25433.251.97%203
Oct 17, 2025419.35424.90414.55424.90424.90-0.31%309
Oct 16, 2025427.95429.20426.20426.20426.20-0.41%308
Oct 15, 2025434.45435.40420.60427.95427.95-1.37%188
Oct 14, 2025435.60435.90433.90433.90433.90-0.57%136
Oct 13, 2025435.70436.85430.55436.40436.40-0.87%269
Oct 10, 2025437.90440.25437.90440.25440.250.97%149
Oct 9, 2025442.00444.10436.00436.00436.00-1.38%257
Oct 8, 2025439.25442.20439.25442.10442.100.66%143
Oct 7, 2025440.25442.65437.40439.20439.200.47%366
Oct 6, 2025432.35439.40430.45437.15437.151.40%422
Oct 3, 2025425.85431.10425.85431.10431.101.03%180
Oct 2, 2025426.00427.10424.90426.70426.700.79%159
Oct 1, 2025425.15428.60422.80423.35423.35-0.42%4,734
Sep 30, 2025420.10425.25420.10425.15425.150.97%461
Sep 29, 2025417.85424.85417.85421.05421.051.30%342
Sep 26, 2025414.15419.85414.15415.65415.65-0.20%345
Sep 25, 2025414.00419.25414.00416.50416.500.48%4,068
Sep 24, 2025412.75420.20412.75414.50414.501.77%275
Sep 23, 2025406.60408.85406.60407.30407.30-0.05%103
Sep 22, 2025402.40407.50402.40407.50407.500.89%321
Sep 19, 2025401.15403.90401.15403.90403.900.66%225
Sep 18, 2025400.80401.50399.00401.25401.250.17%225
Sep 17, 2025399.50400.95399.50400.55400.550.04%41
Sep 16, 2025401.45401.50399.90400.40400.40-0.20%245
Sep 15, 2025402.40402.85401.05401.20401.20-0.30%179
Sep 12, 2025400.65402.40399.00402.40402.40-0.04%92
Sep 11, 2025395.40402.55395.40402.55402.552.43%131
Sep 10, 2025389.75393.00389.75393.00393.000.78%264
Sep 9, 2025389.25389.95385.75389.95389.950.09%144
Sep 8, 2025395.65395.65387.15389.60389.60-1.37%92
Sep 5, 2025390.85395.00390.85395.00395.001.00%90
Sep 4, 2025384.65391.10384.65391.10391.101.84%67
Sep 3, 2025388.70388.70383.90384.05384.05-1.04%80
Sep 2, 2025384.95390.50384.95388.10388.10-0.44%30
Sep 1, 2025389.05390.80388.30389.80386.50-0.01%80
Aug 29, 2025390.50390.55389.30389.85387.030.28%558
Aug 28, 2025390.85390.95387.45388.75385.94-0.58%3,100
Aug 27, 2025392.60395.60390.95391.00388.18-0.11%-
Aug 26, 2025384.90391.45383.00391.45388.621.79%2,365
Aug 25, 2025381.60384.55380.30384.55381.77-0.21%3,418
Aug 22, 2025385.55386.55385.00385.35382.570.18%5,716
Aug 21, 2025382.40384.65382.40384.65381.870.51%1,654
Aug 20, 2025378.00382.70377.35382.70379.941.04%2,585
Aug 19, 2025377.60378.75376.50378.75376.01-0.29%1,951
Aug 18, 2025374.35379.90374.35379.85377.111.40%793
Aug 15, 2025375.65375.75374.10374.60371.890.16%1,659
Aug 14, 2025377.40378.80374.00374.00371.30-0.77%2,586