Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 423.70
-1.45 (-0.34%)
Last updated: Sep 30, 2025, 5:35 PM CET
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 417.85 | 424.85 | 417.85 | 421.05 | 421.05 | 1.30% | 342 |
| Sep 26, 2025 | 414.15 | 419.85 | 414.15 | 415.65 | 415.65 | -0.20% | 345 |
| Sep 25, 2025 | 414.00 | 419.25 | 414.00 | 416.50 | 416.50 | 0.48% | 353 |
| Sep 24, 2025 | 412.75 | 420.20 | 412.75 | 414.50 | 414.50 | 1.77% | 275 |
| Sep 23, 2025 | 406.60 | 408.85 | 406.60 | 407.30 | 407.30 | -0.05% | 103 |
| Sep 22, 2025 | 402.40 | 407.50 | 402.40 | 407.50 | 407.50 | 0.89% | 321 |
| Sep 19, 2025 | 401.15 | 403.90 | 401.15 | 403.90 | 403.90 | 0.66% | 225 |
| Sep 18, 2025 | 400.80 | 401.50 | 399.00 | 401.25 | 401.25 | 0.17% | 225 |
| Sep 17, 2025 | 399.50 | 400.95 | 399.50 | 400.55 | 400.55 | 0.04% | 41 |
| Sep 16, 2025 | 401.45 | 401.50 | 399.90 | 400.40 | 400.40 | -0.20% | 245 |
| Sep 15, 2025 | 402.40 | 402.85 | 401.05 | 401.20 | 401.20 | -0.30% | 179 |
| Sep 12, 2025 | 400.65 | 402.40 | 399.00 | 402.40 | 402.40 | -0.04% | 92 |
| Sep 11, 2025 | 395.40 | 402.55 | 395.40 | 402.55 | 402.55 | 2.43% | 131 |
| Sep 10, 2025 | 389.75 | 393.00 | 389.75 | 393.00 | 393.00 | 0.78% | 264 |
| Sep 9, 2025 | 389.25 | 389.95 | 385.75 | 389.95 | 389.95 | 0.09% | 144 |
| Sep 8, 2025 | 395.65 | 395.65 | 387.15 | 389.60 | 389.60 | -1.37% | 92 |
| Sep 5, 2025 | 390.85 | 395.00 | 390.85 | 395.00 | 395.00 | 1.00% | 90 |
| Sep 4, 2025 | 384.65 | 391.10 | 384.65 | 391.10 | 391.10 | 1.84% | 67 |
| Sep 3, 2025 | 388.70 | 388.70 | 383.90 | 384.05 | 384.05 | -1.04% | 80 |
| Sep 2, 2025 | 384.95 | 390.50 | 384.95 | 388.10 | 388.10 | -0.44% | 30 |
| Sep 1, 2025 | 389.05 | 390.80 | 388.30 | 389.80 | 386.50 | -0.01% | 80 |
| Aug 29, 2025 | 390.50 | 390.55 | 389.30 | 389.85 | 387.03 | 0.28% | 558 |
| Aug 28, 2025 | 390.85 | 390.95 | 387.45 | 388.75 | 385.94 | -0.58% | 3,100 |
| Aug 27, 2025 | 392.60 | 395.60 | 390.95 | 391.00 | 388.18 | -0.11% | - |
| Aug 26, 2025 | 384.90 | 391.45 | 383.00 | 391.45 | 388.62 | 1.79% | 2,365 |
| Aug 25, 2025 | 381.60 | 384.55 | 380.30 | 384.55 | 381.77 | -0.21% | 3,418 |
| Aug 22, 2025 | 385.55 | 386.55 | 385.00 | 385.35 | 382.57 | 0.18% | 5,716 |
| Aug 21, 2025 | 382.40 | 384.65 | 382.40 | 384.65 | 381.87 | 0.51% | 1,654 |
| Aug 20, 2025 | 378.00 | 382.70 | 377.35 | 382.70 | 379.94 | 1.04% | 2,585 |
| Aug 19, 2025 | 377.60 | 378.75 | 376.50 | 378.75 | 376.01 | -0.29% | 1,951 |
| Aug 18, 2025 | 374.35 | 379.90 | 374.35 | 379.85 | 377.11 | 1.40% | 793 |
| Aug 15, 2025 | 375.65 | 375.75 | 374.10 | 374.60 | 371.89 | 0.16% | 1,659 |
| Aug 14, 2025 | 377.40 | 378.80 | 374.00 | 374.00 | 371.30 | -0.77% | 2,586 |
| Aug 13, 2025 | 368.90 | 376.90 | 368.35 | 376.90 | 374.18 | 2.74% | 1,607 |
| Aug 12, 2025 | 366.25 | 367.45 | 366.10 | 366.85 | 364.20 | -0.31% | 554 |
| Aug 11, 2025 | 364.20 | 368.00 | 362.90 | 368.00 | 365.34 | -0.84% | 1,306 |
| Aug 8, 2025 | 370.65 | 371.65 | 369.95 | 371.10 | 368.42 | 0.23% | 1,551 |
| Aug 7, 2025 | 372.15 | 373.25 | 370.25 | 370.25 | 367.58 | -0.75% | 1,923 |
| Aug 6, 2025 | 371.05 | 373.05 | 368.40 | 373.05 | 370.36 | 1.11% | 2,533 |
| Aug 5, 2025 | 366.50 | 371.30 | 366.20 | 368.95 | 366.29 | 1.22% | 973 |
| Aug 4, 2025 | 364.70 | 365.50 | 363.30 | 364.50 | 361.87 | -0.75% | 1,814 |
| Aug 1, 2025 | 367.95 | 367.95 | 361.85 | 367.25 | 364.60 | -0.20% | - |
| Jul 31, 2025 | 365.85 | 368.00 | 362.35 | 368.00 | 365.34 | 0.34% | 1,699 |
| Jul 30, 2025 | 363.90 | 367.70 | 363.30 | 366.75 | 364.10 | 1.31% | 2,887 |
| Jul 29, 2025 | 365.00 | 367.45 | 362.00 | 362.00 | 359.39 | -0.47% | 2,008 |
| Jul 28, 2025 | 364.15 | 367.35 | 363.70 | 363.70 | 361.07 | 0.36% | 3,636 |
| Jul 25, 2025 | 358.55 | 362.40 | 358.55 | 362.40 | 359.78 | 0.43% | 2,123 |
| Jul 24, 2025 | 356.60 | 362.30 | 356.55 | 360.85 | 358.24 | 0.57% | 4,273 |
| Jul 23, 2025 | 354.70 | 359.80 | 353.25 | 358.80 | 356.21 | 2.51% | 10,416 |
| Jul 22, 2025 | 395.75 | 396.85 | 350.00 | 350.00 | 347.47 | -11.45% | 14,561 |