Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 453.90
+2.20 (0.49%)
Last updated: Jul 16, 2026, 5:35 PM CET
FRA:LOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 449.80 | 449.80 | 447.40 | 449.10 | - | -0.27% | 166 |
| 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 |
| 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 |