Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 389.65
+1.60 (0.41%)
Last updated: Sep 10, 2025, 11:56 AM CET
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 390.75 | 390.75 | 385.90 | 388.05 | - | -1.05% | 412 |
| Sep 8, 2025 | 395.85 | 395.85 | 385.90 | 392.15 | - | -0.15% | 876 |
| Sep 5, 2025 | 391.10 | 393.65 | 389.45 | 392.75 | - | 0.83% | 288 |
| Sep 4, 2025 | 382.10 | 389.55 | 382.10 | 389.50 | - | 1.45% | 432 |
| Sep 3, 2025 | 387.55 | 388.45 | 382.70 | 383.95 | - | -1.12% | 477 |
| Sep 2, 2025 | 388.10 | 391.45 | 385.15 | 388.30 | - | -0.33% | 677 |
| Sep 1, 2025 | 388.30 | 393.55 | 388.30 | 389.60 | - | 0.49% | 315 |
| Aug 29, 2025 | 387.70 | 387.70 | 387.70 | 387.70 | - | - | 346 |
| Aug 28, 2025 | 393.15 | 393.15 | 386.55 | 387.70 | - | -1.69% | 464 |
| Aug 27, 2025 | 392.55 | 396.45 | 392.50 | 394.35 | - | 0.83% | 975 |
| Aug 26, 2025 | 385.35 | 391.10 | 382.85 | 391.10 | - | 2.22% | 735 |
| Aug 25, 2025 | 380.60 | 382.75 | 380.00 | 382.60 | - | 0.37% | 720 |
| Aug 22, 2025 | 384.05 | 388.65 | 380.00 | 381.20 | - | -0.95% | 652 |
| Aug 21, 2025 | 384.85 | 384.85 | 382.00 | 384.85 | - | 1.10% | 221 |
| Aug 20, 2025 | 376.65 | 382.85 | 376.65 | 380.65 | - | 0.34% | 541 |
| Aug 19, 2025 | 378.80 | 381.15 | 375.95 | 379.35 | - | -0.12% | 338 |
| Aug 18, 2025 | 374.55 | 380.00 | 374.15 | 379.80 | - | 1.48% | 584 |
| Aug 15, 2025 | 376.50 | 377.20 | 373.25 | 374.25 | - | -0.78% | 722 |
| Aug 14, 2025 | 377.75 | 379.65 | 373.75 | 377.20 | - | 0.95% | 1,424 |
| Aug 13, 2025 | 366.75 | 373.70 | 366.75 | 373.65 | - | 2.03% | 1,160 |
| Aug 12, 2025 | 367.35 | 367.60 | 365.15 | 366.20 | - | - | 806 |
| Aug 11, 2025 | 364.15 | 367.80 | 363.00 | 366.20 | - | -0.12% | 1,255 |
| Aug 8, 2025 | 371.05 | 371.80 | 366.00 | 366.65 | - | -0.73% | 817 |
| Aug 7, 2025 | 372.95 | 373.40 | 369.00 | 369.35 | - | -0.73% | 653 |
| Aug 6, 2025 | 369.65 | 372.05 | 368.25 | 372.05 | - | 0.31% | 262 |
| Aug 5, 2025 | 366.60 | 371.15 | 365.65 | 370.90 | - | 1.85% | 535 |
| Aug 4, 2025 | 365.20 | 366.00 | 362.60 | 364.15 | - | 0.36% | 509 |
| Aug 1, 2025 | 368.00 | 368.25 | 361.45 | 362.85 | - | -0.97% | 666 |
| Jul 31, 2025 | 365.25 | 367.15 | 362.10 | 366.40 | - | 0.04% | 909 |
| Jul 30, 2025 | 364.55 | 367.90 | 362.90 | 366.25 | - | -0.10% | 751 |
| Jul 29, 2025 | 366.20 | 368.00 | 364.65 | 366.60 | - | 0.58% | 1,644 |
| Jul 28, 2025 | 364.30 | 368.60 | 362.90 | 364.50 | - | 0.77% | 3,067 |
| Jul 25, 2025 | 359.55 | 362.75 | 358.15 | 361.70 | - | 0.46% | 971 |
| Jul 24, 2025 | 359.80 | 362.60 | 357.55 | 360.05 | - | 0.70% | 1,162 |
| Jul 23, 2025 | 353.95 | 359.05 | 351.85 | 357.55 | - | -0.74% | 4,730 |
| Jul 22, 2025 | 397.10 | 398.05 | 357.90 | 360.20 | - | -9.52% | 3,657 |
| Jul 21, 2025 | 398.45 | 401.15 | 396.20 | 398.10 | - | -0.55% | 1,060 |
| Jul 18, 2025 | 404.25 | 405.40 | 400.10 | 400.30 | - | -1.48% | 760 |
| Jul 17, 2025 | 406.90 | 409.10 | 405.05 | 406.30 | - | 1.36% | 558 |
| Jul 16, 2025 | 403.80 | 407.75 | 400.00 | 400.85 | - | -1.05% | 691 |
| Jul 15, 2025 | 406.55 | 406.75 | 404.30 | 405.10 | - | 0.21% | 1,172 |
| Jul 14, 2025 | 400.90 | 404.85 | 400.30 | 404.25 | - | 1.76% | 920 |
| Jul 11, 2025 | 394.05 | 400.20 | 393.80 | 397.25 | - | 0.24% | 1,701 |
| Jul 10, 2025 | 394.00 | 396.30 | 391.00 | 396.30 | - | 0.44% | 762 |
| Jul 9, 2025 | 396.65 | 397.60 | 393.20 | 394.55 | - | -0.43% | 768 |
| Jul 8, 2025 | 399.55 | 399.75 | 394.20 | 396.25 | - | -0.84% | 589 |
| Jul 7, 2025 | 396.50 | 400.75 | 394.00 | 399.60 | - | 1.38% | 1,331 |
| Jul 4, 2025 | 394.20 | 395.40 | 392.90 | 394.15 | - | 0.17% | 538 |
| Jul 3, 2025 | 393.50 | 394.55 | 391.90 | 393.50 | - | 0.36% | 596 |
| Jul 2, 2025 | 397.65 | 399.30 | 390.00 | 392.10 | - | 0.51% | 1,209 |