Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 460.10
+5.50 (1.21%)
At close: Sep 18, 2026
VIE:LMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 469.30 | 470.70 | 460.10 | 460.10 | 460.10 | 1.21% | 23 |
| Sep 17, 2026 | 470.10 | 470.40 | 454.60 | 454.60 | 454.60 | -2.61% | 54 |
| Sep 16, 2026 | 462.60 | 466.80 | 462.50 | 466.80 | 466.80 | 1.74% | 117 |
| Sep 15, 2026 | 459.70 | 461.00 | 458.80 | 458.80 | 458.80 | 0.09% | - |
| Sep 14, 2026 | 454.70 | 458.40 | 454.70 | 458.40 | 458.40 | 1.57% | 19 |
| Sep 11, 2026 | 458.70 | 459.70 | 451.30 | 451.30 | 451.30 | -0.49% | 17 |
| Sep 10, 2026 | 452.30 | 454.30 | 452.30 | 453.50 | 453.50 | -0.07% | - |
| Sep 9, 2026 | 462.60 | 464.80 | 453.80 | 453.80 | 453.80 | -2.39% | 94 |
| Sep 8, 2026 | 451.80 | 464.90 | 451.80 | 464.90 | 464.90 | 2.51% | 122 |
| Sep 7, 2026 | 451.70 | 454.60 | 451.10 | 453.50 | 453.50 | 0.09% | 139 |
| Sep 4, 2026 | 459.10 | 461.50 | 453.10 | 453.10 | 453.10 | -0.74% | 7 |
| Sep 3, 2026 | 459.30 | 461.30 | 456.50 | 456.50 | 456.50 | -0.74% | 46 |
| Sep 2, 2026 | 471.60 | 471.60 | 459.90 | 459.90 | 459.90 | -3.10% | 25 |
| Sep 1, 2026 | 483.10 | 483.60 | 474.60 | 474.60 | 474.60 | -1.30% | - |
| Aug 28, 2026 | 485.70 | 488.20 | 483.80 | 483.80 | 480.83 | 0.08% | - |
| Aug 27, 2026 | 485.00 | 485.00 | 483.40 | 483.40 | 480.43 | -0.43% | - |
| Aug 26, 2026 | 477.50 | 485.50 | 476.60 | 485.50 | 482.52 | 1.23% | - |
| Aug 25, 2026 | 484.30 | 484.80 | 479.60 | 479.60 | 476.66 | -0.64% | 51 |
| Aug 24, 2026 | 484.30 | 485.00 | 481.70 | 482.70 | 479.74 | -0.72% | 5 |
| Aug 21, 2026 | 486.40 | 489.00 | 485.10 | 486.20 | 483.21 | -1.86% | 54 |
| Aug 20, 2026 | 505.20 | 505.20 | 495.40 | 495.40 | 492.36 | -3.20% | - |
| Aug 19, 2026 | 522.60 | 524.00 | 511.80 | 511.80 | 508.66 | -2.85% | 79 |
| Aug 18, 2026 | 515.20 | 526.80 | 515.00 | 526.80 | 523.57 | 1.97% | 32 |
| Aug 17, 2026 | 524.80 | 524.80 | 516.60 | 516.60 | 513.43 | -1.52% | 2 |
| Aug 14, 2026 | 519.20 | 524.60 | 518.60 | 524.60 | 521.38 | 0.92% | 20 |
| Aug 13, 2026 | 527.20 | 528.00 | 519.80 | 519.80 | 516.61 | 0.12% | 25 |
| Aug 12, 2026 | 518.00 | 519.20 | 511.00 | 519.20 | 516.01 | 0.89% | - |
| Aug 11, 2026 | 523.80 | 523.80 | 514.60 | 514.60 | 511.44 | -1.68% | 35 |
| Aug 10, 2026 | 510.80 | 523.40 | 509.40 | 523.40 | 520.19 | 4.22% | 55 |
| Aug 7, 2026 | 507.80 | 508.00 | 502.20 | 502.20 | 499.12 | -0.40% | 44 |
| Aug 6, 2026 | 503.20 | 508.20 | 501.00 | 504.20 | 501.10 | 0.04% | 35 |
| Aug 5, 2026 | 511.00 | 512.20 | 504.00 | 504.00 | 500.91 | -0.94% | 39 |
| Aug 4, 2026 | 508.80 | 509.80 | 505.20 | 508.80 | 505.68 | 0.95% | 46 |
| Aug 3, 2026 | 504.80 | 508.40 | 504.00 | 504.00 | 500.91 | 0.40% | 80 |
| Jul 31, 2026 | 497.90 | 502.00 | 496.80 | 502.00 | 498.92 | 3.63% | - |
| Jul 30, 2026 | 498.50 | 498.50 | 484.40 | 484.40 | 481.43 | -4.23% | 38 |
| Jul 29, 2026 | 511.00 | 514.40 | 505.80 | 505.80 | 502.69 | -0.75% | 87 |
| Jul 28, 2026 | 510.60 | 518.40 | 509.60 | 509.60 | 506.47 | -0.43% | 47 |
| Jul 27, 2026 | 507.40 | 512.80 | 507.40 | 511.80 | 508.66 | 0.35% | 49 |
| Jul 24, 2026 | 499.20 | 514.00 | 499.20 | 510.00 | 506.87 | 2.22% | 47 |
| Jul 23, 2026 | 451.60 | 498.90 | 451.50 | 498.90 | 495.84 | 10.28% | 265 |
| Jul 22, 2026 | 445.50 | 454.40 | 445.00 | 452.40 | 449.62 | 2.24% | 28 |
| Jul 21, 2026 | 445.60 | 448.30 | 431.80 | 442.50 | 439.78 | -1.40% | 201 |
| Jul 20, 2026 | 446.10 | 449.70 | 446.10 | 448.80 | 446.04 | -1.51% | 68 |
| Jul 17, 2026 | 449.20 | 456.60 | 449.10 | 455.70 | 452.90 | 0.40% | 4 |
| Jul 16, 2026 | 450.50 | 453.90 | 449.40 | 453.90 | 451.11 | 0.58% | - |
| Jul 15, 2026 | 452.20 | 452.50 | 451.10 | 451.30 | 448.53 | -1.12% | 42 |
| Jul 14, 2026 | 457.80 | 457.80 | 453.30 | 456.40 | 453.60 | 0.11% | 2 |
| Jul 13, 2026 | 460.30 | 461.50 | 455.90 | 455.90 | 453.10 | 0.73% | 49 |
| Jul 10, 2026 | 454.00 | 455.20 | 452.60 | 452.60 | 449.82 | -0.44% | 43 |