Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 504.20
+0.20 (0.04%)
At close: Aug 6, 2026
VIE:LMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 507.80 | 508.00 | 502.20 | 502.20 | 502.20 | -0.40% | 44 |
| Aug 6, 2026 | 503.20 | 508.20 | 501.00 | 504.20 | 504.20 | 0.04% | 35 |
| Aug 5, 2026 | 511.00 | 512.20 | 504.00 | 504.00 | 504.00 | -0.94% | 39 |
| Aug 4, 2026 | 508.80 | 509.80 | 505.20 | 508.80 | 508.80 | 0.95% | 46 |
| Aug 3, 2026 | 504.80 | 508.40 | 504.00 | 504.00 | 504.00 | 0.40% | 80 |
| Jul 31, 2026 | 497.90 | 502.00 | 496.80 | 502.00 | 502.00 | 3.63% | - |
| Jul 30, 2026 | 498.50 | 498.50 | 484.40 | 484.40 | 484.40 | -4.23% | 38 |
| Jul 29, 2026 | 511.00 | 514.40 | 505.80 | 505.80 | 505.80 | -0.75% | 87 |
| Jul 28, 2026 | 510.60 | 518.40 | 509.60 | 509.60 | 509.60 | -0.43% | 47 |
| Jul 27, 2026 | 507.40 | 512.80 | 507.40 | 511.80 | 511.80 | 0.35% | 49 |
| Jul 24, 2026 | 499.20 | 514.00 | 499.20 | 510.00 | 510.00 | 2.22% | 47 |
| Jul 23, 2026 | 451.60 | 498.90 | 451.50 | 498.90 | 498.90 | 10.28% | 265 |
| Jul 22, 2026 | 445.50 | 454.40 | 445.00 | 452.40 | 452.40 | 2.24% | 28 |
| Jul 21, 2026 | 445.60 | 448.30 | 431.80 | 442.50 | 442.50 | -1.40% | 201 |
| Jul 20, 2026 | 446.10 | 449.70 | 446.10 | 448.80 | 448.80 | -1.51% | 68 |
| Jul 17, 2026 | 449.20 | 456.60 | 449.10 | 455.70 | 455.70 | 0.40% | 4 |
| Jul 16, 2026 | 450.50 | 453.90 | 449.40 | 453.90 | 453.90 | 0.58% | - |
| Jul 15, 2026 | 452.20 | 452.50 | 451.10 | 451.30 | 451.30 | -1.12% | 42 |
| Jul 14, 2026 | 457.80 | 457.80 | 453.30 | 456.40 | 456.40 | 0.11% | 2 |
| Jul 13, 2026 | 460.30 | 461.50 | 455.90 | 455.90 | 455.90 | 0.73% | 49 |
| Jul 10, 2026 | 454.00 | 455.20 | 452.60 | 452.60 | 452.60 | -0.44% | 43 |
| Jul 9, 2026 | 461.30 | 462.50 | 454.60 | 454.60 | 454.60 | -2.11% | 31 |
| Jul 8, 2026 | 469.40 | 476.50 | 463.60 | 464.40 | 464.40 | -1.17% | 144 |
| Jul 7, 2026 | 473.30 | 477.40 | 469.90 | 469.90 | 469.90 | 0.19% | 46 |
| Jul 6, 2026 | 476.70 | 478.60 | 469.00 | 469.00 | 469.00 | -1.78% | 163 |
| Jul 3, 2026 | 475.40 | 478.90 | 475.40 | 477.50 | 477.50 | 1.27% | 31 |
| Jul 2, 2026 | 458.70 | 471.60 | 457.80 | 471.50 | 471.50 | 3.67% | 232 |
| Jul 1, 2026 | 445.80 | 456.90 | 445.80 | 454.80 | 454.80 | 2.71% | 105 |
| Jun 30, 2026 | 440.60 | 443.10 | 440.60 | 442.80 | 442.80 | 0.27% | 19 |
| Jun 29, 2026 | 447.20 | 448.60 | 441.60 | 441.60 | 441.60 | -2.65% | 209 |
| Jun 26, 2026 | 444.80 | 453.60 | 443.60 | 453.60 | 453.60 | 1.36% | 57 |
| Jun 25, 2026 | 434.60 | 447.50 | 432.90 | 447.50 | 447.50 | 2.73% | - |
| Jun 24, 2026 | 442.50 | 444.10 | 434.20 | 435.60 | 435.60 | -1.18% | 171 |
| Jun 23, 2026 | 432.80 | 442.00 | 432.10 | 440.80 | 440.80 | 1.73% | 247 |
| Jun 22, 2026 | 445.90 | 445.90 | 433.30 | 433.30 | 433.30 | -2.85% | 38 |
| Jun 19, 2026 | 448.00 | 448.00 | 444.60 | 446.00 | 446.00 | 0.36% | 10 |
| Jun 18, 2026 | 462.40 | 465.90 | 444.40 | 444.40 | 444.40 | -3.64% | 16 |
| Jun 17, 2026 | 461.40 | 461.90 | 457.00 | 461.20 | 461.20 | 0.30% | 19 |
| Jun 16, 2026 | 458.50 | 459.80 | 456.30 | 459.80 | 459.80 | 0.55% | 8 |
| Jun 15, 2026 | 462.80 | 462.80 | 457.30 | 457.30 | 457.30 | -2.76% | 38 |
| Jun 12, 2026 | 473.00 | 473.40 | 469.80 | 470.30 | 470.30 | -0.23% | 39 |
| Jun 11, 2026 | 453.60 | 471.40 | 453.60 | 471.40 | 471.40 | 3.26% | 40 |
| Jun 10, 2026 | 458.90 | 458.90 | 456.50 | 456.50 | 456.50 | 0.33% | 18 |
| Jun 9, 2026 | 449.90 | 455.00 | 448.80 | 455.00 | 455.00 | 1.09% | 2 |
| Jun 8, 2026 | 453.50 | 455.10 | 450.10 | 450.10 | 450.10 | -1.27% | - |
| Jun 5, 2026 | 446.10 | 455.90 | 444.10 | 455.90 | 455.90 | 2.73% | 71 |
| Jun 4, 2026 | 441.80 | 445.00 | 441.80 | 443.80 | 443.80 | -1.51% | - |
| Jun 3, 2026 | 442.00 | 450.60 | 440.40 | 450.60 | 450.60 | 1.97% | - |
| Jun 2, 2026 | 444.60 | 444.60 | 441.10 | 441.90 | 441.90 | -1.14% | - |
| Jun 1, 2026 | 451.80 | 452.60 | 447.00 | 447.00 | 447.00 | -2.58% | - |