Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 393.90
+3.90 (1.00%)
At close: Nov 28, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 390.85 | 392.15 | 380.00 | 380.00 | 380.00 | -3.53% | 320 |
| Nov 28, 2025 | 392.15 | 393.90 | 392.15 | 393.90 | 390.92 | 1.00% | 43 |
| Nov 27, 2025 | 391.00 | 391.55 | 390.00 | 390.00 | 387.05 | -0.57% | 123 |
| Nov 26, 2025 | 390.10 | 392.25 | 390.05 | 392.25 | 389.29 | 0.97% | 41 |
| Nov 25, 2025 | 391.60 | 393.60 | 388.50 | 388.50 | 385.57 | -0.78% | 156 |
| Nov 24, 2025 | 398.95 | 399.60 | 391.55 | 391.55 | 388.59 | -3.52% | 105 |
| Nov 21, 2025 | 405.25 | 405.85 | 404.70 | 405.85 | 402.78 | 0.27% | 105 |
| Nov 20, 2025 | 408.15 | 409.20 | 404.75 | 404.75 | 401.69 | -0.99% | 310 |
| Nov 19, 2025 | 408.90 | 411.20 | 406.90 | 408.80 | 405.71 | 0.05% | 99 |
| Nov 18, 2025 | 404.45 | 409.65 | 404.35 | 408.60 | 405.51 | 1.39% | 49 |
| Nov 17, 2025 | 400.95 | 403.15 | 400.60 | 403.00 | 399.96 | 1.38% | 249 |
| Nov 14, 2025 | 390.30 | 397.50 | 390.30 | 397.50 | 394.50 | 1.31% | 505 |
| Nov 13, 2025 | 395.85 | 395.85 | 392.35 | 392.35 | 389.39 | -0.75% | 113 |
| Nov 12, 2025 | 396.00 | 396.00 | 393.90 | 395.30 | 392.31 | 1.58% | 95 |
| Nov 11, 2025 | 391.00 | 392.55 | 389.15 | 389.15 | 386.21 | -0.26% | 124 |
| Nov 10, 2025 | 401.00 | 403.75 | 389.50 | 390.15 | 387.20 | -1.19% | 757 |
| Nov 7, 2025 | 406.60 | 406.60 | 394.85 | 394.85 | 391.87 | -2.42% | 122 |
| Nov 6, 2025 | 411.00 | 411.00 | 404.65 | 404.65 | 401.59 | -2.27% | 156 |
| Nov 5, 2025 | 420.50 | 421.95 | 414.05 | 414.05 | 410.92 | -1.88% | 118 |
| Nov 4, 2025 | 422.25 | 422.25 | 421.25 | 422.00 | 418.81 | -0.71% | 80 |
| Nov 3, 2025 | 425.50 | 426.50 | 425.00 | 425.00 | 421.79 | -0.04% | 118 |
| Oct 31, 2025 | 423.80 | 425.15 | 419.85 | 425.15 | 421.94 | 0.01% | 60 |
| Oct 30, 2025 | 417.00 | 427.10 | 416.25 | 425.10 | 421.89 | 1.50% | 210 |
| Oct 29, 2025 | 416.75 | 418.80 | 416.00 | 418.80 | 415.64 | 0.19% | 158 |
| Oct 28, 2025 | 416.70 | 419.10 | 416.35 | 418.00 | 414.84 | 0.12% | 84 |
| Oct 27, 2025 | 419.05 | 419.05 | 412.50 | 417.50 | 414.35 | 0.08% | 151 |
| Oct 24, 2025 | 420.50 | 421.40 | 417.15 | 417.15 | 414.00 | -0.91% | 74 |
| Oct 23, 2025 | 419.50 | 421.00 | 419.50 | 421.00 | 417.82 | 1.06% | 82 |
| Oct 22, 2025 | 421.25 | 423.40 | 416.60 | 416.60 | 413.45 | -1.28% | 368 |
| Oct 21, 2025 | 437.55 | 451.45 | 422.00 | 422.00 | 418.81 | -2.60% | 391 |
| Oct 20, 2025 | 424.65 | 433.30 | 424.25 | 433.25 | 429.98 | 1.97% | 203 |
| Oct 17, 2025 | 419.35 | 424.90 | 414.55 | 424.90 | 421.69 | -0.31% | 309 |
| Oct 16, 2025 | 427.95 | 429.20 | 426.20 | 426.20 | 422.98 | -0.41% | 308 |
| Oct 15, 2025 | 434.45 | 435.40 | 420.60 | 427.95 | 424.72 | -1.37% | 188 |
| Oct 14, 2025 | 435.60 | 435.90 | 433.90 | 433.90 | 430.62 | -0.57% | 136 |
| Oct 13, 2025 | 435.70 | 436.85 | 430.55 | 436.40 | 433.10 | -0.87% | 269 |
| Oct 10, 2025 | 437.90 | 440.25 | 437.90 | 440.25 | 436.92 | 0.97% | 149 |
| Oct 9, 2025 | 442.00 | 444.10 | 436.00 | 436.00 | 432.71 | -1.38% | 257 |
| Oct 8, 2025 | 439.25 | 442.20 | 439.25 | 442.10 | 438.76 | 0.66% | 143 |
| Oct 7, 2025 | 440.25 | 442.65 | 437.40 | 439.20 | 435.88 | 0.47% | 366 |
| Oct 6, 2025 | 432.35 | 439.40 | 430.45 | 437.15 | 433.85 | 1.40% | 422 |
| Oct 3, 2025 | 425.85 | 431.10 | 425.85 | 431.10 | 427.84 | 1.03% | 180 |
| Oct 2, 2025 | 426.00 | 427.10 | 424.90 | 426.70 | 423.48 | 0.79% | 159 |
| Oct 1, 2025 | 425.15 | 428.60 | 422.80 | 423.35 | 420.15 | -0.42% | 703 |
| Sep 30, 2025 | 420.10 | 425.25 | 420.10 | 425.15 | 421.94 | 0.97% | 461 |
| Sep 29, 2025 | 417.85 | 424.85 | 417.85 | 421.05 | 417.87 | 1.30% | 342 |
| Sep 26, 2025 | 414.15 | 419.85 | 414.15 | 415.65 | 412.51 | -0.20% | 345 |
| Sep 25, 2025 | 414.00 | 419.25 | 414.00 | 416.50 | 413.35 | 0.48% | 353 |
| Sep 24, 2025 | 412.75 | 420.20 | 412.75 | 414.50 | 411.37 | 1.77% | 275 |
| Sep 23, 2025 | 406.60 | 408.85 | 406.60 | 407.30 | 404.22 | -0.05% | 103 |