Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 535.80
-11.80 (-2.15%)
At close: Nov 13, 2026
FRA:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 544.60 | 545.60 | 534.20 | 535.80 | 535.80 | -2.15% | 36 |
| Nov 12, 2026 | 552.00 | 555.60 | 545.60 | 547.60 | 547.60 | 0.11% | 167 |
| Nov 11, 2026 | 538.20 | 547.00 | 537.40 | 547.00 | 547.00 | 1.45% | 77 |
| Nov 10, 2026 | 523.60 | 539.20 | 523.60 | 539.20 | 539.20 | 5.48% | 35 |
| Nov 9, 2026 | 511.40 | 511.40 | 508.40 | 511.20 | 511.20 | 0.31% | 87 |
| Nov 6, 2026 | 510.40 | 511.80 | 508.00 | 509.60 | 509.60 | -1.51% | 56 |
| Nov 5, 2026 | 527.20 | 536.40 | 517.40 | 517.40 | 517.40 | -2.49% | 190 |
| Nov 4, 2026 | 563.20 | 563.20 | 529.40 | 530.60 | 530.60 | -7.63% | 357 |
| Nov 3, 2026 | 572.40 | 574.40 | 572.00 | 574.40 | 574.40 | -0.07% | 32 |
| Nov 2, 2026 | 568.20 | 574.80 | 565.00 | 574.80 | 574.80 | 0.81% | 72 |
| Oct 30, 2026 | 578.80 | 579.20 | 570.00 | 570.20 | 570.20 | -1.38% | 299 |
| Oct 29, 2026 | 569.60 | 580.20 | 569.20 | 578.20 | 578.20 | 2.59% | 98 |
| Oct 28, 2026 | 556.60 | 568.80 | 554.40 | 563.60 | 563.60 | 0.18% | 332 |
| Oct 27, 2026 | 569.00 | 570.00 | 562.60 | 562.60 | 562.60 | -0.95% | 327 |
| Oct 26, 2026 | 541.40 | 568.00 | 541.40 | 568.00 | 568.00 | 4.76% | 735 |
| Oct 23, 2026 | 524.20 | 542.20 | 523.00 | 542.20 | 542.20 | 2.77% | 356 |
| Oct 22, 2026 | 492.00 | 536.60 | 492.00 | 527.60 | 527.60 | 8.58% | 209 |
| Oct 21, 2026 | 488.60 | 488.60 | 485.90 | 485.90 | 485.90 | -0.37% | 273 |
| Oct 20, 2026 | 488.60 | 495.60 | 487.70 | 487.70 | 487.70 | -0.73% | 20 |
| Oct 19, 2026 | 489.50 | 491.70 | 487.80 | 491.30 | 491.30 | -0.04% | 88 |
| Oct 16, 2026 | 473.70 | 491.50 | 473.10 | 491.50 | 491.50 | 4.40% | 127 |
| Oct 15, 2026 | 465.60 | 470.80 | 465.60 | 470.80 | 470.80 | 0.53% | 100 |
| Oct 14, 2026 | 450.30 | 468.30 | 450.30 | 468.30 | 468.30 | 4.18% | 309 |
| Oct 13, 2026 | 459.30 | 461.70 | 449.50 | 449.50 | 449.50 | -1.60% | 189 |
| Oct 12, 2026 | 455.50 | 457.70 | 455.40 | 456.80 | 456.80 | 0.62% | 159 |
| Oct 9, 2026 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 1.34% | 101 |
| Oct 8, 2026 | 446.10 | 448.00 | 446.10 | 448.00 | 448.00 | -0.88% | 22 |
| Oct 7, 2026 | 453.30 | 455.90 | 452.00 | 452.00 | 452.00 | 0.18% | 14 |
| Oct 6, 2026 | 452.30 | 454.10 | 450.50 | 451.20 | 451.20 | -0.20% | 84 |
| Oct 5, 2026 | 452.10 | 452.30 | 450.30 | 452.10 | 452.10 | 1.30% | 212 |
| Oct 2, 2026 | 450.00 | 451.50 | 446.30 | 446.30 | 446.30 | -0.49% | 82 |
| Oct 1, 2026 | 449.80 | 452.30 | 448.50 | 448.50 | 448.50 | 1.01% | 12 |
| Sep 30, 2026 | 451.60 | 451.60 | 444.00 | 444.00 | 444.00 | -2.46% | 25 |
| Sep 29, 2026 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | -0.07% | - |
| Sep 28, 2026 | 457.70 | 458.60 | 455.50 | 455.50 | 455.50 | -0.91% | 25 |
| Sep 25, 2026 | 459.80 | 459.80 | 459.70 | 459.70 | 459.70 | -0.91% | 2 |
| Sep 24, 2026 | 462.30 | 463.90 | 460.10 | 463.90 | 463.90 | 0.85% | 43 |
| Sep 23, 2026 | 457.50 | 460.00 | 457.50 | 460.00 | 460.00 | 0.81% | 13 |
| Sep 22, 2026 | 468.20 | 469.60 | 456.20 | 456.30 | 456.30 | -1.98% | 202 |
| Sep 21, 2026 | 466.30 | 466.30 | 465.50 | 465.50 | 465.50 | -0.96% | 4 |
| Sep 18, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -0.21% | 5 |
| Sep 17, 2026 | 468.60 | 471.00 | 468.60 | 471.00 | 471.00 | 1.84% | 56 |
| Sep 16, 2026 | 462.30 | 463.90 | 462.30 | 462.50 | 462.50 | 0.57% | 99 |
| Sep 15, 2026 | 458.70 | 460.00 | 457.80 | 459.90 | 459.90 | 0.59% | 58 |
| Sep 14, 2026 | 454.30 | 457.20 | 454.30 | 457.20 | 457.20 | 0.77% | 77 |
| Sep 11, 2026 | 458.20 | 459.00 | 453.70 | 453.70 | 453.70 | 0.02% | 50 |
| Sep 10, 2026 | 451.90 | 453.60 | 451.90 | 453.60 | 453.60 | -0.20% | 330 |
| Sep 9, 2026 | 462.60 | 464.50 | 454.50 | 454.50 | 454.50 | -1.45% | 23 |
| Sep 8, 2026 | 450.00 | 461.20 | 450.00 | 461.20 | 461.20 | 1.97% | 84 |
| Sep 7, 2026 | 452.80 | 452.80 | 450.60 | 452.30 | 452.30 | -1.82% | 113 |