Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 442.00
+0.30 (0.07%)
Last updated: Jun 3, 2026, 11:09 AM CET
FRA:LOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 443.70 | 443.70 | 441.30 | 441.30 | 441.30 | -1.47% | 114 |
| Jun 1, 2026 | 452.60 | 452.60 | 447.90 | 447.90 | 447.90 | -1.27% | 56 |
| May 29, 2026 | 463.90 | 463.90 | 456.60 | 456.60 | 453.65 | -0.72% | 98 |
| May 28, 2026 | 460.90 | 460.90 | 455.50 | 459.90 | 456.92 | 0.39% | 144 |
| May 27, 2026 | 456.60 | 458.10 | 452.90 | 458.10 | 455.14 | -0.02% | 26 |
| May 26, 2026 | 459.00 | 460.00 | 458.20 | 458.20 | 455.24 | -0.33% | 26 |
| May 25, 2026 | 459.60 | 460.00 | 458.80 | 459.70 | 456.73 | -0.04% | 155 |
| May 22, 2026 | 450.10 | 459.90 | 450.10 | 459.90 | 456.92 | 1.19% | 154 |
| May 21, 2026 | 449.60 | 454.50 | 448.90 | 454.50 | 451.56 | -0.13% | 64 |
| May 20, 2026 | 453.70 | 455.10 | 453.00 | 455.10 | 452.16 | 0.53% | 92 |
| May 19, 2026 | 454.20 | 456.10 | 452.70 | 452.70 | 449.77 | 0.51% | 199 |
| May 18, 2026 | 446.00 | 450.40 | 444.30 | 450.40 | 447.49 | 1.40% | 28 |
| May 15, 2026 | 446.00 | 451.40 | 444.20 | 444.20 | 441.33 | -0.13% | 75 |
| May 14, 2026 | 443.20 | 446.50 | 443.20 | 444.80 | 441.92 | 1.09% | 88 |
| May 13, 2026 | 444.20 | 444.90 | 440.00 | 440.00 | 437.15 | -0.38% | 71 |
| May 12, 2026 | 434.50 | 441.70 | 434.50 | 441.70 | 438.84 | 1.21% | 650 |
| May 11, 2026 | 431.50 | 437.30 | 426.90 | 436.40 | 433.58 | 1.51% | 189 |
| May 8, 2026 | 435.10 | 437.30 | 429.90 | 429.90 | 427.12 | -1.04% | 119 |
| May 7, 2026 | 437.60 | 438.10 | 429.80 | 434.40 | 431.59 | 1.24% | 33 |
| May 6, 2026 | 434.70 | 434.70 | 429.10 | 429.10 | 426.32 | -1.54% | 241 |
| May 5, 2026 | 444.00 | 445.00 | 435.30 | 435.80 | 432.98 | -2.18% | 172 |
| May 4, 2026 | 439.20 | 447.40 | 437.90 | 445.50 | 442.62 | 1.81% | 97 |
| Apr 30, 2026 | 435.90 | 437.60 | 433.70 | 437.60 | 434.77 | 0.30% | 42 |
| Apr 29, 2026 | 437.20 | 439.50 | 434.80 | 436.30 | 433.48 | 0.28% | 56 |
| Apr 28, 2026 | 439.90 | 442.00 | 435.00 | 435.10 | 432.29 | -0.82% | 101 |
| Apr 27, 2026 | 437.00 | 446.30 | 436.90 | 438.70 | 435.86 | 0.94% | 163 |
| Apr 24, 2026 | 453.10 | 454.50 | 432.00 | 434.60 | 431.79 | -3.31% | 268 |
| Apr 23, 2026 | 475.00 | 476.10 | 449.50 | 449.50 | 446.59 | -4.93% | 291 |
| Apr 22, 2026 | 487.10 | 487.40 | 469.80 | 472.80 | 469.74 | -3.67% | 311 |
| Apr 21, 2026 | 494.50 | 494.50 | 490.80 | 490.80 | 487.62 | -2.73% | 223 |
| Apr 20, 2026 | 504.60 | 504.60 | 499.30 | 504.60 | 501.34 | -0.24% | 459 |
| Apr 17, 2026 | 515.00 | 517.20 | 505.80 | 505.80 | 502.53 | -1.67% | 107 |
| Apr 16, 2026 | 515.40 | 516.80 | 514.40 | 514.40 | 511.07 | -0.31% | 36 |
| Apr 15, 2026 | 518.20 | 520.40 | 516.00 | 516.00 | 512.66 | -0.54% | 221 |
| Apr 14, 2026 | 523.80 | 525.40 | 518.80 | 518.80 | 515.44 | -1.52% | 108 |
| Apr 13, 2026 | 529.00 | 529.00 | 525.80 | 526.80 | 523.39 | -0.98% | 91 |
| Apr 10, 2026 | 534.20 | 534.20 | 531.60 | 532.00 | 528.56 | -0.82% | 69 |
| Apr 9, 2026 | 537.60 | 538.80 | 534.20 | 536.40 | 532.93 | -0.45% | 565 |
| Apr 8, 2026 | 534.60 | 538.80 | 524.40 | 538.80 | 535.31 | -1.32% | 148 |
| Apr 7, 2026 | 553.00 | 553.00 | 546.00 | 546.00 | 542.47 | 1.81% | 63 |
| Apr 2, 2026 | 532.50 | 536.30 | 532.50 | 536.30 | 532.83 | 2.02% | 24 |
| Apr 1, 2026 | 522.50 | 525.70 | 522.50 | 525.70 | 522.30 | 0.25% | 19 |
| Mar 31, 2026 | 522.80 | 524.40 | 521.50 | 524.40 | 521.01 | 0.56% | 151 |
| Mar 30, 2026 | 530.50 | 537.50 | 521.50 | 521.50 | 518.13 | -2.80% | 49 |
| Mar 27, 2026 | 544.20 | 545.50 | 536.50 | 536.50 | 533.03 | -0.91% | 55 |
| Mar 26, 2026 | 536.80 | 541.40 | 536.80 | 541.40 | 537.90 | 0.30% | 27 |
| Mar 25, 2026 | 525.20 | 539.80 | 525.20 | 539.80 | 536.31 | 2.64% | 568 |
| Mar 24, 2026 | 529.90 | 530.30 | 525.90 | 525.90 | 522.50 | -0.72% | 64 |
| Mar 23, 2026 | 539.30 | 541.70 | 529.30 | 529.70 | 526.27 | -1.83% | 182 |
| Mar 20, 2026 | 548.00 | 552.70 | 539.60 | 539.60 | 536.11 | -1.73% | 367 |