Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 579.80
+14.80 (2.62%)
At close: Oct 29, 2026
VIE:LMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 570.00 | 579.80 | 570.00 | 579.80 | 579.80 | 2.62% | - |
| Oct 28, 2026 | 558.20 | 565.00 | 555.40 | 565.00 | 565.00 | 0.14% | - |
| Oct 27, 2026 | 567.80 | 569.20 | 562.00 | 564.20 | 564.20 | 6.09% | 6 |
| Oct 23, 2026 | 527.00 | 531.80 | 519.40 | 531.80 | 531.80 | 1.30% | - |
| Oct 22, 2026 | 492.90 | 525.00 | 492.90 | 525.00 | 525.00 | 7.19% | 122 |
| Oct 21, 2026 | 488.40 | 489.80 | 486.50 | 489.80 | 489.80 | 0.76% | - |
| Oct 20, 2026 | 488.70 | 491.80 | 486.10 | 486.10 | 486.10 | -0.98% | - |
| Oct 19, 2026 | 489.50 | 490.90 | 483.40 | 490.90 | 490.90 | 1.43% | - |
| Oct 16, 2026 | 474.10 | 484.00 | 473.30 | 484.00 | 484.00 | 2.28% | - |
| Oct 15, 2026 | 467.50 | 475.20 | 467.50 | 473.20 | 473.20 | 1.83% | - |
| Oct 14, 2026 | 451.80 | 464.70 | 451.80 | 464.70 | 464.70 | 3.43% | - |
| Oct 13, 2026 | 460.60 | 460.60 | 449.30 | 449.30 | 449.30 | -2.37% | 24 |
| Oct 12, 2026 | 455.90 | 460.20 | 455.90 | 460.20 | 460.20 | 0.83% | - |
| Oct 9, 2026 | 452.30 | 456.40 | 451.70 | 456.40 | 456.40 | 1.72% | - |
| Oct 8, 2026 | 446.80 | 448.70 | 445.90 | 448.70 | 448.70 | - | - |
| Oct 7, 2026 | 455.00 | 457.00 | 448.70 | 448.70 | 448.70 | -0.77% | - |
| Oct 6, 2026 | 454.20 | 454.20 | 450.60 | 452.20 | 452.20 | 0.38% | - |
| Oct 5, 2026 | 451.60 | 451.60 | 449.70 | 450.50 | 450.50 | 0.60% | - |
| Oct 2, 2026 | 450.80 | 450.90 | 447.80 | 447.80 | 447.80 | -0.60% | - |
| Oct 1, 2026 | 448.70 | 451.70 | 448.70 | 450.50 | 450.50 | 0.07% | 5 |
| Sep 30, 2026 | 452.00 | 452.00 | 449.20 | 450.20 | 450.20 | -0.29% | - |
| Sep 29, 2026 | 455.90 | 455.90 | 451.50 | 451.50 | 451.50 | -1.44% | - |
| Sep 28, 2026 | 457.60 | 458.40 | 456.40 | 458.10 | 458.10 | 0.17% | 1 |
| Sep 25, 2026 | 459.40 | 459.70 | 457.30 | 457.30 | 457.30 | -1.12% | - |
| Sep 24, 2026 | 461.90 | 463.90 | 461.90 | 462.50 | 462.50 | -0.13% | - |
| Sep 23, 2026 | 459.20 | 463.10 | 458.70 | 463.10 | 463.10 | 1.62% | 10 |
| Sep 22, 2026 | 467.80 | 468.60 | 455.70 | 455.70 | 455.70 | -2.65% | - |
| Sep 21, 2026 | 467.30 | 469.40 | 463.50 | 468.10 | 468.10 | 1.74% | 3 |
| 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 |