Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 500.00
-12.20 (-2.38%)
At close: Aug 5, 2026
FRA:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 511.00 | 512.80 | 508.60 | 509.00 | 509.00 | -0.62% | 82 |
| Aug 4, 2026 | 510.40 | 512.80 | 504.40 | 512.20 | 512.20 | 0.71% | 307 |
| Aug 3, 2026 | 504.20 | 510.20 | 504.20 | 508.60 | 508.60 | 1.76% | 18 |
| Jul 31, 2026 | 497.80 | 499.80 | 497.80 | 499.80 | 499.80 | 2.67% | 1 |
| Jul 30, 2026 | 496.90 | 496.90 | 485.50 | 486.80 | 486.80 | -2.60% | 226 |
| Jul 29, 2026 | 509.00 | 512.80 | 499.80 | 499.80 | 499.80 | -1.42% | 79 |
| Jul 28, 2026 | 509.60 | 521.60 | 507.00 | 507.00 | 507.00 | -1.21% | 231 |
| Jul 27, 2026 | 507.40 | 513.20 | 507.40 | 513.20 | 513.20 | 0.35% | 149 |
| Jul 24, 2026 | 498.50 | 512.80 | 498.20 | 511.40 | 511.40 | 2.12% | 217 |
| Jul 23, 2026 | 449.70 | 503.40 | 449.60 | 500.80 | 500.80 | 10.53% | 711 |
| Jul 22, 2026 | 445.00 | 453.10 | 445.00 | 453.10 | 453.10 | 1.57% | 22 |
| Jul 21, 2026 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | 0.11% | - |
| Jul 20, 2026 | 445.40 | 448.00 | 445.30 | 445.60 | 445.60 | -2.54% | 31 |
| Jul 17, 2026 | 447.80 | 457.20 | 447.80 | 457.20 | 457.20 | 1.74% | 52 |
| Jul 16, 2026 | 448.50 | 452.10 | 447.10 | 449.40 | 449.40 | -0.20% | 82 |
| Jul 15, 2026 | 450.30 | 450.30 | 450.30 | 450.30 | 450.30 | -1.18% | 5 |
| Jul 14, 2026 | 456.50 | 457.90 | 453.80 | 455.70 | 455.70 | 0.09% | 61 |
| Jul 13, 2026 | 459.60 | 461.80 | 455.30 | 455.30 | 455.30 | 0.55% | 113 |
| Jul 10, 2026 | 452.70 | 454.90 | 452.70 | 452.80 | 452.80 | -0.11% | 40 |
| Jul 9, 2026 | 460.50 | 461.40 | 453.30 | 453.30 | 453.30 | -1.90% | 17 |
| Jul 8, 2026 | 468.90 | 474.40 | 462.10 | 462.10 | 462.10 | -1.87% | 46 |
| Jul 7, 2026 | 471.50 | 474.80 | 470.90 | 470.90 | 470.90 | -1.49% | 146 |
| Jul 6, 2026 | 474.50 | 478.10 | 474.50 | 478.00 | 478.00 | -0.35% | 90 |
| Jul 3, 2026 | 475.10 | 480.60 | 473.80 | 479.70 | 479.70 | 1.85% | 71 |
| Jul 2, 2026 | 457.70 | 473.70 | 457.70 | 471.00 | 471.00 | 2.84% | 168 |
| Jul 1, 2026 | 444.60 | 458.00 | 444.60 | 458.00 | 458.00 | 3.62% | 30 |
| Jun 30, 2026 | 440.70 | 442.80 | 440.70 | 442.00 | 442.00 | -0.27% | 94 |
| Jun 29, 2026 | 446.70 | 449.80 | 443.20 | 443.20 | 443.20 | -0.45% | 37 |
| Jun 26, 2026 | 441.80 | 445.20 | 441.80 | 445.20 | 445.20 | -0.18% | 43 |
| Jun 25, 2026 | 434.00 | 446.00 | 432.10 | 446.00 | 446.00 | 2.01% | 379 |
| Jun 24, 2026 | 441.30 | 443.70 | 435.00 | 437.20 | 437.20 | -0.77% | 266 |
| Jun 23, 2026 | 433.80 | 441.10 | 431.80 | 440.60 | 440.60 | 1.54% | 43 |
| Jun 22, 2026 | 449.70 | 449.70 | 433.90 | 433.90 | 433.90 | -3.32% | 167 |
| Jun 19, 2026 | 446.10 | 448.80 | 443.50 | 448.80 | 448.80 | 1.40% | 352 |
| Jun 18, 2026 | 461.60 | 464.20 | 442.60 | 442.60 | 442.60 | -4.39% | 36 |
| Jun 17, 2026 | 460.70 | 463.50 | 460.10 | 462.90 | 462.90 | 1.45% | 412 |
| Jun 16, 2026 | 458.00 | 458.00 | 455.00 | 456.30 | 456.30 | -1.08% | 30 |
| Jun 15, 2026 | 462.60 | 462.80 | 457.60 | 461.30 | 461.30 | -1.54% | 164 |
| Jun 12, 2026 | 472.00 | 472.00 | 468.20 | 468.50 | 468.50 | 2.54% | 64 |
| Jun 11, 2026 | 454.20 | 456.90 | 454.20 | 456.90 | 456.90 | -0.44% | 113 |
| Jun 10, 2026 | 459.40 | 459.40 | 456.30 | 458.90 | 458.90 | 0.53% | 75 |
| Jun 9, 2026 | 450.30 | 456.50 | 449.30 | 456.50 | 456.50 | 0.77% | 40 |
| Jun 8, 2026 | 451.30 | 455.20 | 451.30 | 453.00 | 453.00 | 1.30% | 236 |
| Jun 5, 2026 | 447.90 | 447.90 | 446.40 | 447.20 | 447.20 | 0.74% | 151 |
| Jun 4, 2026 | 440.60 | 445.50 | 440.60 | 443.90 | 443.90 | -1.16% | 31 |
| Jun 3, 2026 | 440.80 | 449.10 | 440.80 | 449.10 | 449.10 | 1.77% | 26 |
| 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 |