Lockheed Martin Corporation (ETR:LOM)
Germany
· Delayed Price · Currency is EUR 386.90
+3.60 (0.94%)
At close: Dec 5, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 384.35 | 386.90 | 383.65 | 386.90 | 386.90 | 0.94% | 388 |
| Dec 4, 2025 | 383.40 | 384.75 | 381.65 | 383.30 | 383.30 | 1.56% | 752 |
| Dec 3, 2025 | 381.20 | 381.45 | 377.40 | 377.40 | 377.40 | -1.02% | 522 |
| Dec 2, 2025 | 379.90 | 381.30 | 377.00 | 381.30 | 381.30 | -0.24% | 396 |
| Dec 1, 2025 | 393.25 | 393.25 | 381.85 | 382.20 | 382.20 | -2.35% | 446 |
| Nov 28, 2025 | 390.35 | 394.90 | 390.35 | 391.40 | 388.42 | 0.36% | 338 |
| Nov 27, 2025 | 393.00 | 393.00 | 390.00 | 390.00 | 387.04 | -0.52% | 133 |
| Nov 26, 2025 | 389.65 | 392.05 | 388.00 | 392.05 | 389.07 | 0.55% | 94 |
| Nov 25, 2025 | 390.55 | 399.35 | 387.70 | 389.90 | 386.94 | -1.24% | 296 |
| Nov 24, 2025 | 404.05 | 404.05 | 394.60 | 394.80 | 391.80 | -2.36% | 600 |
| Nov 21, 2025 | 405.00 | 407.35 | 402.35 | 404.35 | 401.28 | -0.44% | 492 |
| Nov 20, 2025 | 408.10 | 411.80 | 406.15 | 406.15 | 403.06 | -0.39% | 173 |
| Nov 19, 2025 | 410.00 | 412.30 | 406.70 | 407.75 | 404.65 | -0.52% | 517 |
| Nov 18, 2025 | 404.50 | 410.20 | 404.25 | 409.90 | 406.78 | 1.55% | 416 |
| Nov 17, 2025 | 401.10 | 403.65 | 400.40 | 403.65 | 400.58 | 1.14% | 485 |
| Nov 14, 2025 | 391.60 | 399.10 | 390.05 | 399.10 | 396.07 | 1.38% | 438 |
| Nov 13, 2025 | 394.40 | 395.40 | 393.60 | 393.65 | 390.66 | -0.58% | 124 |
| Nov 12, 2025 | 395.35 | 396.55 | 393.95 | 395.95 | 392.94 | 0.88% | 656 |
| Nov 11, 2025 | 391.10 | 392.95 | 388.40 | 392.50 | 389.52 | 0.78% | 257 |
| Nov 10, 2025 | 396.95 | 399.30 | 389.35 | 389.45 | 386.49 | -1.91% | 931 |
| Nov 7, 2025 | 406.45 | 406.45 | 393.85 | 397.05 | 394.03 | -2.66% | 454 |
| Nov 6, 2025 | 411.05 | 412.15 | 407.30 | 407.90 | 404.80 | -2.03% | 552 |
| Nov 5, 2025 | 422.00 | 425.15 | 414.10 | 416.35 | 413.19 | -1.56% | 574 |
| Nov 4, 2025 | 421.30 | 423.60 | 420.45 | 422.95 | 419.73 | -0.27% | 277 |
| Nov 3, 2025 | 427.45 | 428.00 | 423.40 | 424.10 | 420.88 | 0.11% | 219 |
| Oct 31, 2025 | 421.05 | 425.75 | 421.05 | 423.65 | 420.43 | -0.35% | 467 |
| Oct 30, 2025 | 416.60 | 427.10 | 416.45 | 425.15 | 421.92 | 1.61% | 862 |
| Oct 29, 2025 | 416.70 | 418.40 | 414.75 | 418.40 | 415.22 | -0.05% | 513 |
| Oct 28, 2025 | 415.45 | 419.50 | 415.45 | 418.60 | 415.42 | 0.30% | 543 |
| Oct 27, 2025 | 419.00 | 419.00 | 412.65 | 417.35 | 414.18 | 0.02% | 435 |
| Oct 24, 2025 | 420.90 | 422.95 | 417.25 | 417.25 | 414.08 | -1.52% | 361 |
| Oct 23, 2025 | 418.75 | 424.85 | 418.75 | 423.70 | 420.48 | 1.39% | 166 |
| Oct 22, 2025 | 420.95 | 424.90 | 417.90 | 417.90 | 414.72 | -1.73% | 338 |
| Oct 21, 2025 | 435.20 | 454.95 | 417.70 | 425.25 | 422.02 | -1.35% | 2,087 |
| Oct 20, 2025 | 425.05 | 431.05 | 424.95 | 431.05 | 427.77 | 2.13% | 602 |
| Oct 17, 2025 | 419.75 | 422.55 | 414.00 | 422.05 | 418.84 | -1.14% | 1,663 |
| Oct 16, 2025 | 427.85 | 430.05 | 426.30 | 426.90 | 423.65 | -0.36% | 584 |
| Oct 15, 2025 | 433.65 | 435.00 | 428.45 | 428.45 | 425.19 | -1.12% | 969 |
| Oct 14, 2025 | 433.60 | 435.05 | 431.95 | 433.30 | 430.01 | -1.10% | 679 |
| Oct 13, 2025 | 428.50 | 438.25 | 428.20 | 438.10 | 434.77 | - | 1,220 |
| Oct 10, 2025 | 440.00 | 440.15 | 435.00 | 438.10 | 434.77 | -1.04% | 936 |
| Oct 9, 2025 | 443.90 | 443.90 | 440.25 | 442.70 | 439.33 | 0.10% | 691 |
| Oct 8, 2025 | 440.45 | 442.80 | 439.15 | 442.25 | 438.89 | 1.03% | 628 |
| Oct 7, 2025 | 440.40 | 442.75 | 437.20 | 437.75 | 434.42 | -0.35% | 377 |
| Oct 6, 2025 | 435.85 | 439.30 | 432.80 | 439.30 | 435.96 | 2.02% | 1,537 |
| Oct 3, 2025 | 425.20 | 430.60 | 425.20 | 430.60 | 427.33 | 0.78% | 555 |
| Oct 2, 2025 | 426.05 | 429.15 | 424.80 | 427.25 | 424.00 | -0.49% | 744 |
| Oct 1, 2025 | 425.50 | 429.75 | 421.90 | 429.35 | 426.09 | 1.33% | 2,495 |
| Sep 30, 2025 | 423.50 | 424.50 | 419.00 | 423.70 | 420.48 | -0.34% | 1,138 |
| Sep 29, 2025 | 421.15 | 426.20 | 417.50 | 425.15 | 421.92 | 2.13% | 1,557 |
| Sep 26, 2025 | 416.00 | 418.40 | 414.50 | 416.30 | 413.14 | -0.23% | 377 |
| Sep 25, 2025 | 415.35 | 420.85 | 415.00 | 417.25 | 414.08 | 0.11% | 1,791 |
| Sep 24, 2025 | 413.00 | 421.15 | 412.50 | 416.80 | 413.63 | 1.97% | 578 |
| Sep 23, 2025 | 406.60 | 411.50 | 406.60 | 408.75 | 405.64 | 0.84% | 557 |
| Sep 22, 2025 | 403.65 | 406.30 | 401.20 | 405.35 | 402.27 | 0.85% | 531 |
| Sep 19, 2025 | 402.35 | 404.00 | 399.90 | 401.95 | 398.89 | 0.79% | 678 |
| Sep 18, 2025 | 400.60 | 401.45 | 397.85 | 398.80 | 395.77 | -0.37% | 444 |
| Sep 17, 2025 | 401.10 | 402.50 | 399.30 | 400.30 | 397.26 | -0.11% | 277 |
| Sep 16, 2025 | 401.95 | 403.70 | 399.45 | 400.75 | 397.70 | -0.46% | 441 |
| Sep 15, 2025 | 402.60 | 402.95 | 399.00 | 402.60 | 399.54 | 0.50% | 616 |
| Sep 12, 2025 | 400.45 | 401.65 | 398.55 | 400.60 | 397.55 | 0.15% | 251 |
| Sep 11, 2025 | 397.00 | 400.00 | 396.10 | 400.00 | 396.96 | 1.56% | 521 |
| Sep 10, 2025 | 390.00 | 393.85 | 389.65 | 393.85 | 390.86 | 1.49% | 556 |
| Sep 9, 2025 | 390.75 | 390.75 | 385.90 | 388.05 | 385.10 | -1.05% | 412 |
| Sep 8, 2025 | 395.85 | 395.85 | 385.90 | 392.15 | 389.17 | -0.15% | 876 |
| Sep 5, 2025 | 391.10 | 393.65 | 389.45 | 392.75 | 389.76 | 0.83% | 288 |
| Sep 4, 2025 | 382.10 | 389.55 | 382.10 | 389.50 | 386.54 | 1.45% | 432 |
| Sep 3, 2025 | 387.55 | 388.45 | 382.70 | 383.95 | 381.03 | -1.12% | 477 |
| Sep 2, 2025 | 388.10 | 391.45 | 385.15 | 388.30 | 385.35 | -0.33% | 677 |
| Sep 1, 2025 | 388.30 | 393.55 | 388.30 | 389.60 | 383.84 | 0.12% | 315 |
| Aug 29, 2025 | 389.15 | 393.75 | 389.15 | 389.15 | 383.40 | 0.37% | 346 |
| Aug 28, 2025 | 393.15 | 393.15 | 386.55 | 387.70 | 381.97 | -1.69% | 464 |
| Aug 27, 2025 | 392.55 | 396.45 | 392.50 | 394.35 | 388.52 | 0.83% | 975 |
| Aug 26, 2025 | 385.35 | 391.10 | 382.85 | 391.10 | 385.32 | 2.22% | 735 |
| Aug 25, 2025 | 380.60 | 382.75 | 380.00 | 382.60 | 376.94 | 0.37% | 720 |
| Aug 22, 2025 | 384.05 | 388.65 | 380.00 | 381.20 | 375.56 | -0.95% | 652 |
| Aug 21, 2025 | 384.85 | 384.85 | 382.00 | 384.85 | 379.16 | 1.10% | 221 |
| Aug 20, 2025 | 376.65 | 382.85 | 376.65 | 380.65 | 375.02 | 0.34% | 541 |
| Aug 19, 2025 | 378.80 | 381.15 | 375.95 | 379.35 | 373.74 | -0.12% | 338 |
| Aug 18, 2025 | 374.55 | 380.00 | 374.15 | 379.80 | 374.18 | 1.48% | 584 |
| Aug 15, 2025 | 376.50 | 377.20 | 373.25 | 374.25 | 368.72 | -0.78% | 722 |
| Aug 14, 2025 | 377.75 | 379.65 | 373.75 | 377.20 | 371.62 | 0.95% | 1,424 |
| Aug 13, 2025 | 366.75 | 373.70 | 366.75 | 373.65 | 368.13 | 2.03% | 1,160 |
| Aug 12, 2025 | 367.35 | 367.60 | 365.15 | 366.20 | 360.79 | - | 806 |
| Aug 11, 2025 | 364.15 | 367.80 | 363.00 | 366.20 | 360.79 | -0.12% | 1,255 |
| Aug 8, 2025 | 371.05 | 371.80 | 366.00 | 366.65 | 361.23 | -0.73% | 817 |
| Aug 7, 2025 | 372.95 | 373.40 | 369.00 | 369.35 | 363.89 | -0.73% | 653 |
| Aug 6, 2025 | 369.65 | 372.05 | 368.25 | 372.05 | 366.55 | 0.31% | 262 |
| Aug 5, 2025 | 366.60 | 371.15 | 365.65 | 370.90 | 365.42 | 1.85% | 535 |
| Aug 4, 2025 | 365.20 | 366.00 | 362.60 | 364.15 | 358.77 | 0.36% | 509 |
| Aug 1, 2025 | 368.00 | 368.25 | 361.45 | 362.85 | 357.49 | -0.97% | 666 |
| Jul 31, 2025 | 365.25 | 367.15 | 362.10 | 366.40 | 360.98 | 0.04% | 909 |
| Jul 30, 2025 | 364.55 | 367.90 | 362.90 | 366.25 | 360.84 | -0.10% | 751 |
| Jul 29, 2025 | 366.20 | 368.00 | 364.65 | 366.60 | 361.18 | 0.58% | 1,644 |
| Jul 28, 2025 | 364.30 | 368.60 | 362.90 | 364.50 | 359.11 | 0.77% | 3,067 |
| Jul 25, 2025 | 359.55 | 362.75 | 358.15 | 361.70 | 356.35 | 0.46% | 971 |
| Jul 24, 2025 | 359.80 | 362.60 | 357.55 | 360.05 | 354.73 | 0.70% | 1,162 |
| Jul 23, 2025 | 353.95 | 359.05 | 351.85 | 357.55 | 352.26 | -0.74% | 4,730 |
| Jul 22, 2025 | 397.10 | 398.05 | 357.90 | 360.20 | 354.87 | -9.52% | 3,657 |
| Jul 21, 2025 | 398.45 | 401.15 | 396.20 | 398.10 | 392.21 | -0.55% | 1,060 |