Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 459.90
+2.70 (0.59%)
At close: Sep 15, 2026
FRA:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 458.30 | 460.70 | 458.30 | 460.70 | 460.70 | 0.81% | 50 |
| Sep 3, 2026 | 459.40 | 460.40 | 456.10 | 457.00 | 457.00 | -0.63% | 95 |
| Sep 2, 2026 | 469.60 | 471.90 | 459.00 | 459.90 | 459.90 | -1.84% | 253 |
| Sep 1, 2026 | 480.70 | 483.90 | 468.50 | 468.50 | 468.50 | -3.19% | 77 |
| Aug 31, 2026 | 486.20 | 490.20 | 483.40 | 486.90 | 483.93 | 0.72% | 255 |
| Aug 28, 2026 | 486.50 | 488.00 | 483.40 | 483.40 | 480.45 | 0.37% | 212 |
| Aug 27, 2026 | 485.10 | 485.10 | 481.60 | 481.60 | 478.66 | -0.33% | 43 |
| Aug 26, 2026 | 476.70 | 483.20 | 476.70 | 483.20 | 480.25 | 1.21% | 10 |
| Aug 25, 2026 | 483.60 | 483.80 | 477.40 | 477.40 | 474.49 | -1.51% | 56 |
| Aug 24, 2026 | 482.80 | 486.00 | 482.80 | 484.70 | 481.74 | -0.72% | 113 |
| Aug 21, 2026 | 488.00 | 488.20 | 485.70 | 488.20 | 485.22 | -0.55% | 234 |
| Aug 20, 2026 | 505.40 | 505.40 | 490.90 | 490.90 | 487.91 | -2.87% | 73 |
| Aug 19, 2026 | 523.60 | 523.60 | 505.40 | 505.40 | 502.32 | -4.10% | 29 |
| Aug 18, 2026 | 514.20 | 527.00 | 514.20 | 527.00 | 523.78 | 2.65% | 104 |
| Aug 17, 2026 | 525.20 | 525.20 | 513.40 | 513.40 | 510.27 | -0.96% | 104 |
| Aug 14, 2026 | 517.80 | 518.40 | 517.80 | 518.40 | 515.24 | -0.50% | 15 |
| Aug 13, 2026 | 526.20 | 527.00 | 521.00 | 521.00 | 517.82 | -1.33% | 34 |
| Aug 12, 2026 | 517.40 | 528.00 | 516.80 | 528.00 | 524.78 | 0.76% | 132 |
| Aug 11, 2026 | 521.80 | 524.00 | 521.80 | 524.00 | 520.80 | 0.54% | 33 |
| Aug 10, 2026 | 511.00 | 522.20 | 508.60 | 521.20 | 518.02 | 2.72% | 135 |
| Aug 7, 2026 | 505.60 | 507.60 | 505.60 | 507.40 | 504.30 | 0.12% | 40 |
| Aug 6, 2026 | 501.00 | 506.80 | 501.00 | 506.80 | 503.71 | 1.36% | 69 |
| Aug 5, 2026 | 511.00 | 512.80 | 500.00 | 500.00 | 496.95 | -2.38% | 92 |
| Aug 4, 2026 | 510.40 | 512.80 | 504.40 | 512.20 | 509.08 | 0.71% | 307 |
| Aug 3, 2026 | 504.20 | 510.20 | 504.20 | 508.60 | 505.50 | 1.76% | 18 |
| Jul 31, 2026 | 497.80 | 499.80 | 497.80 | 499.80 | 496.75 | 2.67% | 1 |
| Jul 30, 2026 | 496.90 | 496.90 | 485.50 | 486.80 | 483.83 | -2.60% | 226 |
| Jul 29, 2026 | 509.00 | 512.80 | 499.80 | 499.80 | 496.75 | -1.42% | 79 |
| Jul 28, 2026 | 509.60 | 521.60 | 507.00 | 507.00 | 503.91 | -1.21% | 231 |
| Jul 27, 2026 | 507.40 | 513.20 | 507.40 | 513.20 | 510.07 | 0.35% | 149 |
| Jul 24, 2026 | 498.50 | 512.80 | 498.20 | 511.40 | 508.28 | 2.12% | 217 |
| Jul 23, 2026 | 449.70 | 503.40 | 449.60 | 500.80 | 497.74 | 10.53% | 711 |
| Jul 22, 2026 | 445.00 | 453.10 | 445.00 | 453.10 | 450.34 | 1.57% | 22 |
| Jul 21, 2026 | 446.10 | 446.10 | 446.10 | 446.10 | 443.38 | 0.11% | - |
| Jul 20, 2026 | 445.40 | 448.00 | 445.30 | 445.60 | 442.88 | -2.54% | 31 |
| Jul 17, 2026 | 447.80 | 457.20 | 447.80 | 457.20 | 454.41 | 1.74% | 52 |
| Jul 16, 2026 | 448.50 | 452.10 | 447.10 | 449.40 | 446.66 | -0.20% | 82 |
| Jul 15, 2026 | 450.30 | 450.30 | 450.30 | 450.30 | 447.55 | -1.18% | 5 |
| Jul 14, 2026 | 456.50 | 457.90 | 453.80 | 455.70 | 452.92 | 0.09% | 61 |
| Jul 13, 2026 | 459.60 | 461.80 | 455.30 | 455.30 | 452.52 | 0.55% | 113 |
| Jul 10, 2026 | 452.70 | 454.90 | 452.70 | 452.80 | 450.04 | -0.11% | 40 |
| Jul 9, 2026 | 460.50 | 461.40 | 453.30 | 453.30 | 450.53 | -1.90% | 17 |
| Jul 8, 2026 | 468.90 | 474.40 | 462.10 | 462.10 | 459.28 | -1.87% | 46 |
| Jul 7, 2026 | 471.50 | 474.80 | 470.90 | 470.90 | 468.03 | -1.49% | 146 |