Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 454.30
+2.60 (0.58%)
At close: May 22, 2026
VIE:LMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 451.10 | 454.30 | 450.40 | 454.30 | 454.30 | 0.58% | - |
| May 21, 2026 | 449.00 | 451.80 | 448.50 | 451.70 | 451.70 | 0.62% | 19 |
| May 20, 2026 | 453.90 | 453.90 | 448.90 | 448.90 | 448.90 | -0.82% | - |
| May 19, 2026 | 454.10 | 455.30 | 452.60 | 452.60 | 452.60 | 1.43% | 27 |
| May 18, 2026 | 445.40 | 446.20 | 443.90 | 446.20 | 446.20 | 0.11% | - |
| May 15, 2026 | 447.70 | 448.60 | 445.30 | 445.70 | 445.70 | 0.16% | - |
| May 14, 2026 | 443.90 | 445.90 | 443.00 | 445.00 | 445.00 | 0.70% | 1 |
| May 13, 2026 | 444.20 | 444.20 | 441.30 | 441.90 | 441.90 | 0.20% | - |
| May 12, 2026 | 436.10 | 441.00 | 436.10 | 441.00 | 441.00 | 1.97% | - |
| May 11, 2026 | 431.40 | 432.50 | 426.90 | 432.50 | 432.50 | - | - |
| May 8, 2026 | 436.00 | 436.00 | 431.90 | 432.50 | 432.50 | 0.44% | 19 |
| May 7, 2026 | 439.70 | 439.70 | 430.60 | 430.60 | 430.60 | -0.71% | 21 |
| May 6, 2026 | 434.10 | 434.10 | 431.00 | 433.70 | 433.70 | -0.82% | 17 |
| May 5, 2026 | 444.20 | 444.90 | 437.30 | 437.30 | 437.30 | -1.40% | - |
| May 4, 2026 | 438.60 | 443.50 | 438.30 | 443.50 | 443.50 | 2.17% | 69 |
| Apr 30, 2026 | 437.00 | 438.30 | 434.10 | 434.10 | 434.10 | 0.77% | 7 |
| Apr 29, 2026 | 438.80 | 440.20 | 430.80 | 430.80 | 430.80 | -1.22% | 23 |
| Apr 28, 2026 | 440.20 | 441.90 | 436.10 | 436.10 | 436.10 | -1.74% | 19 |
| Apr 27, 2026 | 437.40 | 443.80 | 436.80 | 443.80 | 443.80 | 1.88% | - |
| Apr 24, 2026 | 454.30 | 454.30 | 435.60 | 435.60 | 435.60 | -3.93% | 38 |
| Apr 23, 2026 | 476.00 | 477.10 | 451.00 | 453.40 | 453.40 | -4.91% | 72 |
| Apr 22, 2026 | 487.80 | 489.60 | 476.80 | 476.80 | 476.80 | -1.65% | 19 |
| Apr 21, 2026 | 494.10 | 495.20 | 484.80 | 484.80 | 484.80 | -2.06% | 21 |
| Apr 20, 2026 | 503.80 | 505.00 | 495.00 | 495.00 | 495.00 | -2.56% | 20 |
| Apr 17, 2026 | 517.00 | 517.00 | 508.00 | 508.00 | 508.00 | -1.09% | - |
| Apr 16, 2026 | 516.40 | 519.00 | 513.60 | 513.60 | 513.60 | -0.58% | - |
| Apr 15, 2026 | 520.00 | 520.00 | 516.60 | 516.60 | 516.60 | -0.84% | - |
| Apr 14, 2026 | 524.00 | 524.60 | 521.00 | 521.00 | 521.00 | -1.18% | - |
| Apr 13, 2026 | 528.80 | 528.80 | 526.60 | 527.20 | 527.20 | -0.34% | - |
| Apr 10, 2026 | 535.00 | 535.00 | 527.00 | 529.00 | 529.00 | -2.29% | 38 |
| Apr 9, 2026 | 537.20 | 541.40 | 535.40 | 541.40 | 541.40 | 0.52% | 5 |
| Apr 8, 2026 | 531.80 | 538.60 | 519.40 | 538.60 | 538.60 | -1.43% | 57 |
| Apr 7, 2026 | 551.00 | 552.20 | 546.00 | 546.40 | 546.40 | 0.89% | 20 |
| 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% | - |