Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 530.40
+6.50 (1.24%)
At close: Jan 30, 2026
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 521.90 | 530.40 | 515.90 | 530.40 | 530.40 | 1.24% | 158 |
| Jan 29, 2026 | 498.95 | 535.60 | 498.30 | 523.90 | 523.90 | 4.61% | 804 |
| Jan 28, 2026 | 495.10 | 502.00 | 493.35 | 500.80 | 500.80 | 1.14% | 198 |
| Jan 27, 2026 | 488.80 | 495.15 | 478.55 | 495.15 | 495.15 | 2.09% | 811 |
| Jan 26, 2026 | 497.75 | 498.80 | 485.00 | 485.00 | 485.00 | -3.54% | 63 |
| Jan 23, 2026 | 505.20 | 506.90 | 502.80 | 502.80 | 502.80 | -0.48% | 376 |
| Jan 22, 2026 | 501.70 | 505.20 | 499.60 | 505.20 | 505.20 | 0.82% | 121 |
| Jan 21, 2026 | 491.35 | 501.10 | 490.25 | 501.10 | 501.10 | 1.66% | 173 |
| Jan 20, 2026 | 496.80 | 496.80 | 488.70 | 492.90 | 492.90 | -1.10% | 375 |
| Jan 19, 2026 | 497.65 | 499.85 | 490.05 | 498.40 | 498.40 | -0.52% | 462 |
| Jan 16, 2026 | 496.90 | 501.00 | 496.60 | 501.00 | 501.00 | 0.51% | 356 |
| Jan 15, 2026 | 497.15 | 498.45 | 487.85 | 498.45 | 498.45 | 1.24% | 479 |
| Jan 14, 2026 | 479.95 | 495.30 | 478.05 | 492.35 | 492.35 | 3.33% | 487 |
| Jan 13, 2026 | 472.10 | 481.85 | 471.20 | 476.50 | 476.50 | 1.56% | 551 |
| Jan 12, 2026 | 469.95 | 472.35 | 464.35 | 469.20 | 469.20 | 0.62% | 1,117 |
| Jan 9, 2026 | 450.40 | 466.55 | 450.35 | 466.30 | 466.30 | 4.80% | 662 |
| Jan 8, 2026 | 450.15 | 462.90 | 443.95 | 444.95 | 444.95 | 4.51% | 1,541 |
| Jan 7, 2026 | 445.75 | 453.55 | 425.30 | 425.75 | 425.75 | -5.91% | 373 |
| Jan 6, 2026 | 433.90 | 460.05 | 433.90 | 452.50 | 452.50 | 4.56% | 398 |
| Jan 5, 2026 | 429.30 | 439.40 | 428.25 | 432.75 | 432.75 | 2.55% | 181 |
| Jan 2, 2026 | 413.20 | 422.00 | 405.80 | 422.00 | 422.00 | 1.32% | 259 |
| Dec 30, 2025 | 414.60 | 416.50 | 414.60 | 416.50 | 416.50 | 0.36% | 69 |
| Dec 29, 2025 | 410.95 | 415.00 | 409.55 | 415.00 | 415.00 | 1.16% | 133 |
| Dec 23, 2025 | 410.10 | 410.25 | 408.85 | 410.25 | 410.25 | -0.24% | 81 |
| Dec 22, 2025 | 404.70 | 411.25 | 402.25 | 411.25 | 411.25 | 1.92% | 217 |
| Dec 19, 2025 | 399.30 | 403.85 | 396.85 | 403.50 | 403.50 | 0.46% | 23 |
| Dec 18, 2025 | 402.85 | 403.00 | 401.60 | 401.65 | 401.65 | -0.12% | 40 |
| Dec 17, 2025 | 400.35 | 402.55 | 399.35 | 402.15 | 402.15 | -1.25% | 84 |
| Dec 16, 2025 | 407.30 | 407.30 | 404.10 | 407.25 | 407.25 | -0.67% | 135 |
| Dec 15, 2025 | 409.45 | 410.00 | 406.85 | 410.00 | 410.00 | 0.81% | 147 |
| Dec 12, 2025 | 405.50 | 406.70 | 405.15 | 406.70 | 406.70 | -0.15% | 155 |
| Dec 11, 2025 | 399.10 | 407.30 | 398.95 | 407.30 | 407.30 | 2.00% | 49 |
| Dec 10, 2025 | 400.60 | 401.30 | 398.95 | 399.30 | 399.30 | -1.11% | 75 |
| Dec 9, 2025 | 398.35 | 403.80 | 398.35 | 403.80 | 403.80 | 2.36% | 158 |
| Dec 8, 2025 | 387.25 | 394.50 | 387.25 | 394.50 | 394.50 | 1.61% | 155 |
| Dec 5, 2025 | 384.30 | 388.25 | 384.20 | 388.25 | 388.25 | 0.94% | 84 |
| Dec 4, 2025 | 383.40 | 384.65 | 381.65 | 384.65 | 384.65 | 0.46% | 183 |
| Dec 3, 2025 | 380.30 | 382.90 | 377.05 | 382.90 | 382.90 | 0.64% | 62 |
| Dec 2, 2025 | 378.50 | 380.45 | 377.85 | 380.45 | 380.45 | 0.12% | 42 |
| 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 |