Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 541.60
+13.90 (2.63%)
At close: Apr 2, 2026
VIE:LMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 536.20 | 541.60 | 535.80 | 541.60 | 541.60 | 2.63% | 2 |
| Apr 1, 2026 | 523.00 | 527.70 | 521.30 | 527.70 | 527.70 | 0.34% | 103 |
| Mar 31, 2026 | 519.60 | 525.90 | 519.60 | 525.90 | 525.90 | -1.07% | 1 |
| Mar 30, 2026 | 533.80 | 541.20 | 531.60 | 531.60 | 531.60 | -0.89% | 76 |
| Mar 27, 2026 | 546.50 | 546.50 | 536.40 | 536.40 | 536.40 | -0.87% | 129 |
| Mar 26, 2026 | 538.20 | 542.90 | 538.20 | 541.10 | 541.10 | 0.37% | 9 |
| Mar 25, 2026 | 525.20 | 539.10 | 525.20 | 539.10 | 539.10 | 2.24% | 29 |
| Mar 24, 2026 | 530.30 | 531.30 | 524.80 | 527.30 | 527.30 | -2.15% | 21 |
| Mar 23, 2026 | 540.40 | 544.90 | 528.50 | 538.90 | 538.90 | -0.86% | 120 |
| Mar 20, 2026 | 549.20 | 552.60 | 543.50 | 543.60 | 543.60 | -1.09% | 76 |
| Mar 19, 2026 | 560.50 | 560.50 | 545.50 | 549.60 | 549.60 | -1.56% | 50 |
| Mar 18, 2026 | 550.40 | 558.30 | 549.90 | 558.30 | 558.30 | 1.31% | 26 |
| Mar 17, 2026 | 560.40 | 560.40 | 550.60 | 551.10 | 551.10 | -1.36% | 81 |
| Mar 16, 2026 | 564.60 | 564.60 | 558.70 | 558.70 | 558.70 | -1.50% | 33 |
| Mar 13, 2026 | 570.30 | 570.80 | 560.90 | 567.20 | 567.20 | -0.30% | 40 |
| Mar 12, 2026 | 560.60 | 572.40 | 560.60 | 568.90 | 568.90 | 0.60% | 25 |
| Mar 11, 2026 | 561.10 | 565.50 | 560.80 | 565.50 | 565.50 | 0.60% | - |
| Mar 10, 2026 | 565.90 | 566.10 | 558.50 | 562.10 | 562.10 | -3.10% | 101 |
| Mar 9, 2026 | 589.90 | 590.10 | 578.80 | 580.10 | 580.10 | 0.75% | 152 |
| Mar 6, 2026 | 564.30 | 575.80 | 564.30 | 575.80 | 575.80 | 2.09% | 138 |
| Mar 5, 2026 | 572.80 | 572.80 | 564.00 | 564.00 | 564.00 | -0.11% | 13 |
| Mar 4, 2026 | 573.10 | 576.80 | 563.90 | 564.60 | 564.60 | -1.21% | 225 |
| Mar 3, 2026 | 587.00 | 592.60 | 571.50 | 571.50 | 571.50 | -0.57% | 235 |
| Mar 2, 2026 | 606.70 | 606.70 | 574.80 | 574.80 | 574.80 | 5.29% | 333 |
| Feb 26, 2026 | 546.50 | 549.10 | 542.70 | 545.90 | 542.98 | -0.35% | 50 |
| Feb 25, 2026 | 564.20 | 564.20 | 547.80 | 547.80 | 544.87 | -2.84% | - |
| Feb 24, 2026 | 562.40 | 563.80 | 559.30 | 563.80 | 560.78 | 0.41% | 6 |
| Feb 23, 2026 | 555.90 | 561.50 | 555.90 | 561.50 | 558.50 | 0.93% | - |
| Feb 20, 2026 | 569.60 | 570.30 | 556.30 | 556.30 | 553.32 | -2.04% | 26 |
| Feb 19, 2026 | 553.40 | 567.90 | 553.40 | 567.90 | 564.86 | 2.53% | 50 |
| Feb 18, 2026 | 548.70 | 557.80 | 548.70 | 553.90 | 550.94 | 0.76% | 65 |
| Feb 17, 2026 | 551.50 | 553.70 | 549.70 | 549.70 | 546.76 | 0.38% | 25 |
| Feb 16, 2026 | 546.40 | 549.50 | 546.40 | 547.60 | 544.67 | -0.36% | - |
| Feb 13, 2026 | 533.20 | 549.60 | 533.20 | 549.60 | 546.66 | 1.72% | 29 |
| Feb 12, 2026 | 529.90 | 540.30 | 528.30 | 540.30 | 537.41 | 1.35% | 25 |
| Feb 11, 2026 | 529.60 | 533.10 | 528.60 | 533.10 | 530.25 | 0.57% | 39 |
| Feb 10, 2026 | 534.90 | 536.00 | 530.10 | 530.10 | 527.26 | -0.26% | 19 |
| Feb 9, 2026 | 526.30 | 531.50 | 523.40 | 531.50 | 528.66 | 2.27% | - |
| Feb 6, 2026 | 515.90 | 521.40 | 514.70 | 519.70 | 516.92 | 0.39% | 25 |
| Feb 5, 2026 | 509.90 | 517.70 | 506.80 | 517.70 | 514.93 | 1.43% | 102 |
| Feb 4, 2026 | 533.00 | 534.70 | 510.40 | 510.40 | 507.67 | -4.58% | 26 |
| Feb 3, 2026 | 538.80 | 544.20 | 534.90 | 534.90 | 532.04 | -1.22% | 39 |
| Feb 2, 2026 | 531.90 | 541.50 | 527.70 | 541.50 | 538.60 | 2.21% | 125 |
| Jan 30, 2026 | 516.90 | 532.00 | 516.90 | 529.80 | 526.97 | 0.28% | 57 |
| Jan 29, 2026 | 499.65 | 537.60 | 498.45 | 528.30 | 525.47 | 6.04% | 296 |
| Jan 28, 2026 | 495.75 | 498.20 | 494.20 | 498.20 | 495.54 | 1.45% | 26 |
| Jan 27, 2026 | 488.50 | 491.10 | 477.30 | 491.10 | 488.47 | 0.71% | 181 |
| Jan 26, 2026 | 498.80 | 499.75 | 487.65 | 487.65 | 485.04 | -3.07% | 61 |
| Jan 23, 2026 | 505.80 | 505.80 | 503.10 | 503.10 | 500.41 | 0.40% | - |
| Jan 22, 2026 | 502.90 | 502.90 | 499.20 | 501.10 | 498.42 | -0.10% | 26 |