Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 433.30
-12.70 (-2.85%)
At close: Jun 22, 2026
VIE:LMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 28, 2026 | 461.10 | 461.80 | 457.70 | 461.80 | 458.85 | 1.25% | - |
| May 27, 2026 | 459.10 | 459.10 | 452.70 | 456.10 | 453.18 | -0.89% | 6 |
| May 26, 2026 | 458.50 | 460.60 | 458.50 | 460.20 | 457.26 | -0.09% | - |
| May 25, 2026 | 458.90 | 460.60 | 458.90 | 460.60 | 457.65 | 1.39% | - |
| May 22, 2026 | 451.10 | 454.30 | 450.40 | 454.30 | 451.39 | 0.58% | - |
| May 21, 2026 | 449.00 | 451.80 | 448.50 | 451.70 | 448.81 | 0.62% | 19 |
| May 20, 2026 | 453.90 | 453.90 | 448.90 | 448.90 | 446.03 | -0.82% | - |
| May 19, 2026 | 454.10 | 455.30 | 452.60 | 452.60 | 449.70 | 1.43% | 27 |
| May 18, 2026 | 445.40 | 446.20 | 443.90 | 446.20 | 443.35 | 0.11% | - |
| May 15, 2026 | 447.70 | 448.60 | 445.30 | 445.70 | 442.85 | 0.16% | - |
| May 14, 2026 | 443.90 | 445.90 | 443.00 | 445.00 | 442.15 | 0.70% | 1 |
| May 13, 2026 | 444.20 | 444.20 | 441.30 | 441.90 | 439.07 | 0.20% | - |
| May 12, 2026 | 436.10 | 441.00 | 436.10 | 441.00 | 438.18 | 1.97% | - |
| May 11, 2026 | 431.40 | 432.50 | 426.90 | 432.50 | 429.73 | - | - |
| May 8, 2026 | 436.00 | 436.00 | 431.90 | 432.50 | 429.73 | 0.44% | 19 |
| May 7, 2026 | 439.70 | 439.70 | 430.60 | 430.60 | 427.85 | -0.71% | 21 |
| May 6, 2026 | 434.10 | 434.10 | 431.00 | 433.70 | 430.93 | -0.82% | 17 |
| May 5, 2026 | 444.20 | 444.90 | 437.30 | 437.30 | 434.50 | -1.40% | - |
| May 4, 2026 | 438.60 | 443.50 | 438.30 | 443.50 | 440.66 | 2.17% | 69 |
| Apr 30, 2026 | 437.00 | 438.30 | 434.10 | 434.10 | 431.32 | 0.77% | 7 |
| Apr 29, 2026 | 438.80 | 440.20 | 430.80 | 430.80 | 428.04 | -1.22% | 23 |
| Apr 28, 2026 | 440.20 | 441.90 | 436.10 | 436.10 | 433.31 | -1.74% | 19 |
| Apr 27, 2026 | 437.40 | 443.80 | 436.80 | 443.80 | 440.96 | 1.88% | - |
| Apr 24, 2026 | 454.30 | 454.30 | 435.60 | 435.60 | 432.81 | -3.93% | 38 |
| Apr 23, 2026 | 476.00 | 477.10 | 451.00 | 453.40 | 450.50 | -4.91% | 72 |
| Apr 22, 2026 | 487.80 | 489.60 | 476.80 | 476.80 | 473.75 | -1.65% | 19 |
| Apr 21, 2026 | 494.10 | 495.20 | 484.80 | 484.80 | 481.70 | -2.06% | 21 |
| Apr 20, 2026 | 503.80 | 505.00 | 495.00 | 495.00 | 491.83 | -2.56% | 20 |
| Apr 17, 2026 | 517.00 | 517.00 | 508.00 | 508.00 | 504.75 | -1.09% | - |
| Apr 16, 2026 | 516.40 | 519.00 | 513.60 | 513.60 | 510.31 | -0.58% | - |
| Apr 15, 2026 | 520.00 | 520.00 | 516.60 | 516.60 | 513.30 | -0.84% | - |
| Apr 14, 2026 | 524.00 | 524.60 | 521.00 | 521.00 | 517.67 | -1.18% | - |
| Apr 13, 2026 | 528.80 | 528.80 | 526.60 | 527.20 | 523.83 | -0.34% | - |
| Apr 10, 2026 | 535.00 | 535.00 | 527.00 | 529.00 | 525.62 | -2.29% | 38 |