Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 384.55
+0.75 (0.20%)
Last updated: Dec 5, 2025, 9:05 AM CET
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 383.40 | 383.80 | 382.35 | 383.80 | 383.80 | 1.63% | 24 |
| Dec 3, 2025 | 381.30 | 381.30 | 377.65 | 377.65 | 377.65 | -0.80% | - |
| Dec 2, 2025 | 380.85 | 380.85 | 378.45 | 380.70 | 380.70 | -0.30% | - |
| Dec 1, 2025 | 391.95 | 391.95 | 381.85 | 381.85 | 381.85 | -2.76% | - |
| Nov 27, 2025 | 391.60 | 392.70 | 391.35 | 392.70 | 389.72 | 0.22% | - |
| Nov 26, 2025 | 390.85 | 392.20 | 390.85 | 391.85 | 388.88 | 0.51% | - |
| Nov 25, 2025 | 392.65 | 393.45 | 389.85 | 389.85 | 386.90 | -1.28% | 62 |
| Nov 24, 2025 | 400.50 | 400.50 | 394.90 | 394.90 | 391.91 | -2.19% | 24 |
| Nov 21, 2025 | 404.95 | 406.35 | 403.00 | 403.75 | 400.69 | -0.68% | 38 |
| Nov 20, 2025 | 407.85 | 411.20 | 406.50 | 406.50 | 403.42 | -0.12% | 24 |
| Nov 19, 2025 | 409.45 | 411.10 | 407.00 | 407.00 | 403.92 | -0.70% | - |
| Nov 18, 2025 | 405.00 | 411.80 | 405.00 | 409.85 | 406.74 | 1.45% | 48 |
| Nov 17, 2025 | 401.15 | 404.00 | 400.60 | 404.00 | 400.94 | 1.33% | - |
| Nov 14, 2025 | 391.55 | 398.70 | 391.55 | 398.70 | 395.68 | 1.45% | - |
| Nov 13, 2025 | 394.85 | 395.20 | 393.00 | 393.00 | 390.02 | -0.47% | 15 |
| Nov 12, 2025 | 395.45 | 395.45 | 394.55 | 394.85 | 391.86 | 0.60% | - |
| Nov 11, 2025 | 391.10 | 392.50 | 389.30 | 392.50 | 389.53 | 0.76% | - |
| Nov 10, 2025 | 398.30 | 398.35 | 389.55 | 389.55 | 386.60 | -1.84% | 68 |
| Nov 7, 2025 | 407.15 | 407.15 | 394.70 | 396.85 | 393.84 | -2.61% | 1 |
| Nov 6, 2025 | 411.15 | 411.80 | 407.50 | 407.50 | 404.41 | -2.00% | - |
| Nov 5, 2025 | 420.75 | 422.25 | 415.80 | 415.80 | 412.65 | -1.70% | 17 |
| Nov 4, 2025 | 422.00 | 423.00 | 420.55 | 423.00 | 419.80 | -0.31% | 74 |
| Nov 3, 2025 | 427.00 | 427.65 | 424.30 | 424.30 | 421.09 | 0.01% | 3 |
| Oct 31, 2025 | 422.05 | 425.70 | 420.65 | 424.25 | 421.04 | -0.31% | 24 |
| Oct 30, 2025 | 417.15 | 425.55 | 417.15 | 425.55 | 422.33 | 1.68% | 27 |
| Oct 29, 2025 | 416.95 | 418.50 | 415.90 | 418.50 | 415.33 | 0.01% | - |
| Oct 28, 2025 | 416.25 | 419.75 | 416.25 | 418.45 | 415.28 | 0.36% | - |
| Oct 27, 2025 | 416.20 | 417.75 | 412.80 | 416.95 | 413.79 | -0.08% | 97 |
| Oct 24, 2025 | 421.60 | 422.05 | 417.30 | 417.30 | 414.14 | -1.39% | 18 |
| Oct 23, 2025 | 418.85 | 423.20 | 418.85 | 423.20 | 419.99 | 0.98% | - |
| Oct 22, 2025 | 423.00 | 424.60 | 419.00 | 419.10 | 415.92 | -1.13% | 7 |
| Oct 21, 2025 | 433.25 | 438.15 | 419.15 | 423.90 | 420.69 | -1.69% | 293 |
| Oct 20, 2025 | 425.20 | 431.20 | 425.20 | 431.20 | 427.93 | 2.01% | 48 |
| Oct 17, 2025 | 420.45 | 422.70 | 415.00 | 422.70 | 419.50 | -0.77% | 37 |
| Oct 16, 2025 | 428.95 | 429.70 | 426.00 | 426.00 | 422.77 | -0.80% | - |
| Oct 15, 2025 | 434.15 | 434.65 | 429.45 | 429.45 | 426.20 | -0.83% | 28 |
| Oct 14, 2025 | 434.30 | 434.45 | 433.00 | 433.05 | 429.77 | -1.16% | - |
| Oct 13, 2025 | 433.60 | 438.15 | 433.40 | 438.15 | 434.83 | 0.32% | - |
| Oct 10, 2025 | 439.45 | 440.00 | 436.75 | 436.75 | 433.44 | -1.40% | 24 |
| Oct 9, 2025 | 442.10 | 442.95 | 441.20 | 442.95 | 439.59 | 0.19% | - |
| Oct 8, 2025 | 441.25 | 442.55 | 439.90 | 442.10 | 438.75 | 0.90% | 92 |
| Oct 7, 2025 | 440.20 | 441.80 | 438.15 | 438.15 | 434.83 | -0.15% | - |
| Oct 6, 2025 | 433.80 | 438.80 | 433.80 | 438.80 | 435.48 | 1.88% | - |
| Oct 3, 2025 | 426.75 | 430.70 | 425.55 | 430.70 | 427.44 | 0.77% | - |
| Oct 2, 2025 | 426.95 | 428.90 | 425.30 | 427.40 | 424.16 | -0.37% | 81 |
| Oct 1, 2025 | 425.45 | 429.00 | 422.00 | 429.00 | 425.75 | 1.23% | - |
| Sep 30, 2025 | 420.20 | 424.40 | 419.10 | 423.80 | 420.59 | -0.15% | 313 |
| Sep 29, 2025 | 419.20 | 426.25 | 417.75 | 424.45 | 421.23 | 2.02% | 133 |
| Sep 26, 2025 | 415.00 | 419.05 | 415.00 | 416.05 | 412.90 | -0.20% | - |
| Sep 25, 2025 | 415.45 | 418.95 | 415.45 | 416.90 | 413.74 | 0.04% | 160 |