Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 423.70
+5.80 (1.39%)
At close: Oct 23, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 421.25 | 423.40 | 416.60 | 416.60 | 416.60 | -1.28% | 368 |
| Oct 21, 2025 | 437.55 | 451.45 | 422.00 | 422.00 | 422.00 | -2.60% | 391 |
| Oct 20, 2025 | 424.65 | 433.30 | 424.25 | 433.25 | 433.25 | 1.97% | 203 |
| Oct 17, 2025 | 419.35 | 424.90 | 414.55 | 424.90 | 424.90 | -0.31% | 309 |
| Oct 16, 2025 | 427.95 | 429.20 | 426.20 | 426.20 | 426.20 | -0.41% | 308 |
| Oct 15, 2025 | 434.45 | 435.40 | 420.60 | 427.95 | 427.95 | -1.37% | 188 |
| Oct 14, 2025 | 435.60 | 435.90 | 433.90 | 433.90 | 433.90 | -0.57% | 136 |
| Oct 13, 2025 | 435.70 | 436.85 | 430.55 | 436.40 | 436.40 | -0.87% | 269 |
| Oct 10, 2025 | 437.90 | 440.25 | 437.90 | 440.25 | 440.25 | 0.97% | 149 |
| Oct 9, 2025 | 442.00 | 444.10 | 436.00 | 436.00 | 436.00 | -1.38% | 257 |
| Oct 8, 2025 | 439.25 | 442.20 | 439.25 | 442.10 | 442.10 | 0.66% | 143 |
| Oct 7, 2025 | 440.25 | 442.65 | 437.40 | 439.20 | 439.20 | 0.47% | 366 |
| Oct 6, 2025 | 432.35 | 439.40 | 430.45 | 437.15 | 437.15 | 1.40% | 422 |
| Oct 3, 2025 | 425.85 | 431.10 | 425.85 | 431.10 | 431.10 | 1.03% | 180 |
| Oct 2, 2025 | 426.00 | 427.10 | 424.90 | 426.70 | 426.70 | 0.79% | 159 |
| Oct 1, 2025 | 425.15 | 428.60 | 422.80 | 423.35 | 423.35 | -0.42% | 4,734 |
| Sep 30, 2025 | 420.10 | 425.25 | 420.10 | 425.15 | 425.15 | 0.97% | 461 |
| 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% | 4,068 |
| 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 |