Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 541.10
+13.10 (2.48%)
Last updated: Apr 2, 2026, 5:35 PM CET
FRA:LOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 532.50 | 536.30 | 532.50 | 536.30 | 536.30 | 2.02% | 24 |
| Apr 1, 2026 | 522.50 | 525.70 | 522.50 | 525.70 | 525.70 | 0.25% | 19 |
| Mar 31, 2026 | 522.80 | 524.40 | 521.50 | 524.40 | 524.40 | 0.56% | 151 |
| Mar 30, 2026 | 530.50 | 537.50 | 521.50 | 521.50 | 521.50 | -2.80% | 49 |
| Mar 27, 2026 | 544.20 | 545.50 | 536.50 | 536.50 | 536.50 | -0.91% | 55 |
| Mar 26, 2026 | 536.80 | 541.40 | 536.80 | 541.40 | 541.40 | 0.30% | 27 |
| Mar 25, 2026 | 525.20 | 539.80 | 525.20 | 539.80 | 539.80 | 2.64% | 568 |
| Mar 24, 2026 | 529.90 | 530.30 | 525.90 | 525.90 | 525.90 | -0.72% | 64 |
| Mar 23, 2026 | 539.30 | 541.70 | 529.30 | 529.70 | 529.70 | -1.83% | 182 |
| Mar 20, 2026 | 548.00 | 552.70 | 539.60 | 539.60 | 539.60 | -1.73% | 367 |
| Mar 19, 2026 | 561.50 | 561.50 | 541.60 | 549.10 | 549.10 | -1.17% | 324 |
| Mar 18, 2026 | 548.20 | 558.00 | 548.20 | 555.60 | 555.60 | 0.82% | 298 |
| Mar 17, 2026 | 559.30 | 561.30 | 548.60 | 551.10 | 551.10 | -1.83% | 74 |
| Mar 16, 2026 | 563.70 | 564.20 | 558.00 | 561.40 | 561.40 | -1.21% | 192 |
| Mar 13, 2026 | 568.30 | 572.20 | 567.20 | 568.30 | 568.30 | -0.12% | 178 |
| Mar 12, 2026 | 559.90 | 573.60 | 559.90 | 569.00 | 569.00 | 1.01% | 41 |
| Mar 11, 2026 | 560.10 | 563.30 | 560.00 | 563.30 | 563.30 | 0.07% | 185 |
| Mar 10, 2026 | 564.50 | 568.10 | 560.00 | 562.90 | 562.90 | -2.90% | 646 |
| Mar 9, 2026 | 589.30 | 593.10 | 578.70 | 579.70 | 579.70 | 0.10% | 1,423 |
| Mar 6, 2026 | 564.20 | 579.10 | 564.20 | 579.10 | 579.10 | 3.43% | 501 |
| Mar 5, 2026 | 570.40 | 572.40 | 559.90 | 559.90 | 559.90 | -1.51% | 480 |
| Mar 4, 2026 | 574.30 | 578.00 | 563.00 | 568.50 | 568.50 | -0.72% | 515 |
| Mar 3, 2026 | 584.10 | 592.60 | 571.50 | 572.60 | 572.60 | -1.02% | 801 |
| Mar 2, 2026 | 605.40 | 612.00 | 570.00 | 578.50 | 578.50 | 5.24% | 1,822 |
| Feb 27, 2026 | 545.30 | 549.70 | 544.10 | 549.70 | 546.78 | 0.75% | 58 |
| Feb 26, 2026 | 549.10 | 549.10 | 545.60 | 545.60 | 542.70 | -0.47% | 94 |
| Feb 25, 2026 | 562.60 | 565.00 | 548.20 | 548.20 | 545.29 | -2.99% | 93 |
| Feb 24, 2026 | 561.20 | 565.10 | 557.70 | 565.10 | 562.10 | 0.77% | 102 |
| Feb 23, 2026 | 554.10 | 561.00 | 554.10 | 560.80 | 557.82 | 1.34% | 93 |
| Feb 20, 2026 | 570.80 | 571.30 | 551.20 | 553.40 | 550.46 | -2.05% | 380 |
| Feb 19, 2026 | 554.40 | 567.70 | 552.10 | 565.00 | 562.00 | 2.32% | 274 |
| Feb 18, 2026 | 547.80 | 556.30 | 547.50 | 552.20 | 549.27 | -0.09% | 129 |
| Feb 17, 2026 | 550.40 | 552.70 | 545.50 | 552.70 | 549.76 | 0.53% | 169 |
| Feb 16, 2026 | 551.10 | 553.20 | 548.00 | 549.80 | 546.88 | 0.22% | 293 |
| Feb 13, 2026 | 535.90 | 552.40 | 533.30 | 548.60 | 545.69 | 1.59% | 177 |
| Feb 12, 2026 | 531.30 | 542.20 | 527.90 | 540.00 | 537.13 | 1.91% | 136 |
| Feb 11, 2026 | 528.80 | 532.00 | 525.90 | 529.90 | 527.09 | -0.24% | 152 |
| Feb 10, 2026 | 535.50 | 535.50 | 531.20 | 531.20 | 528.38 | -0.06% | 38 |
| Feb 9, 2026 | 526.30 | 531.50 | 522.90 | 531.50 | 528.68 | 1.45% | 112 |
| Feb 6, 2026 | 515.00 | 523.90 | 515.00 | 523.90 | 521.12 | 1.00% | 92 |
| Feb 5, 2026 | 509.60 | 518.70 | 509.30 | 518.70 | 515.94 | 1.57% | 144 |
| Feb 4, 2026 | 531.60 | 533.20 | 510.70 | 510.70 | 507.99 | -5.00% | 330 |
| Feb 3, 2026 | 538.60 | 542.90 | 534.20 | 537.60 | 534.74 | -0.09% | 140 |
| Feb 2, 2026 | 531.10 | 542.30 | 520.00 | 538.10 | 535.24 | 1.45% | 229 |
| Jan 30, 2026 | 521.90 | 530.40 | 515.90 | 530.40 | 527.58 | 1.24% | 158 |
| Jan 29, 2026 | 498.95 | 535.60 | 498.30 | 523.90 | 521.12 | 4.61% | 804 |
| Jan 28, 2026 | 495.10 | 502.00 | 493.35 | 500.80 | 498.14 | 1.14% | 198 |
| Jan 27, 2026 | 488.80 | 495.15 | 478.55 | 495.15 | 492.52 | 2.09% | 811 |
| Jan 26, 2026 | 497.75 | 498.80 | 485.00 | 485.00 | 482.42 | -3.54% | 63 |
| Jan 23, 2026 | 505.20 | 506.90 | 502.80 | 502.80 | 500.13 | -0.48% | 376 |