Lockheed Martin Corporation (ETR:LOM)
Germany
· Delayed Price · Currency is EUR 577.90
+13.90 (2.46%)
At close: Mar 6, 2026
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 564.10 | 577.90 | 563.70 | 577.90 | 577.90 | 2.46% | 585 |
| Mar 5, 2026 | 573.40 | 574.10 | 564.00 | 564.00 | 564.00 | -0.02% | 315 |
| Mar 4, 2026 | 573.70 | 577.10 | 562.10 | 564.10 | 564.10 | -1.40% | 655 |
| Mar 3, 2026 | 588.20 | 593.00 | 568.60 | 572.10 | 572.10 | -0.31% | 1,751 |
| Mar 2, 2026 | 611.10 | 613.00 | 573.00 | 573.90 | 573.90 | 4.27% | 7,743 |
| Feb 27, 2026 | 544.50 | 554.60 | 542.00 | 550.40 | 547.48 | 0.97% | 508 |
| Feb 26, 2026 | 547.80 | 549.60 | 541.00 | 545.10 | 542.21 | -0.49% | 592 |
| Feb 25, 2026 | 563.30 | 563.80 | 539.70 | 547.80 | 544.89 | -2.67% | 512 |
| Feb 24, 2026 | 558.30 | 563.30 | 555.90 | 562.80 | 559.81 | 0.23% | 272 |
| Feb 23, 2026 | 555.40 | 562.10 | 555.20 | 561.50 | 558.52 | 0.95% | 471 |
| Feb 20, 2026 | 570.20 | 571.70 | 556.20 | 556.20 | 553.25 | -1.99% | 596 |
| Feb 19, 2026 | 554.50 | 568.90 | 552.20 | 567.50 | 564.49 | 2.53% | 700 |
| Feb 18, 2026 | 548.60 | 557.00 | 548.60 | 553.50 | 550.56 | 0.62% | 438 |
| Feb 17, 2026 | 552.40 | 553.20 | 547.20 | 550.10 | 547.18 | 0.51% | 524 |
| Feb 16, 2026 | 551.70 | 553.00 | 547.00 | 547.30 | 544.40 | -0.42% | 440 |
| Feb 13, 2026 | 531.60 | 552.80 | 531.60 | 549.60 | 546.68 | 1.82% | 388 |
| Feb 12, 2026 | 527.80 | 540.60 | 527.80 | 539.80 | 536.94 | 1.33% | 606 |
| Feb 11, 2026 | 528.50 | 533.10 | 526.80 | 532.70 | 529.87 | 0.60% | 378 |
| Feb 10, 2026 | 537.20 | 537.20 | 527.00 | 529.50 | 526.69 | -0.24% | 412 |
| Feb 9, 2026 | 525.40 | 530.80 | 521.70 | 530.80 | 527.98 | 2.12% | 694 |
| Feb 6, 2026 | 515.40 | 524.30 | 514.10 | 519.80 | 517.04 | 0.50% | 362 |
| Feb 5, 2026 | 510.00 | 517.20 | 505.00 | 517.20 | 514.46 | 1.17% | 609 |
| Feb 4, 2026 | 533.50 | 533.50 | 510.70 | 511.20 | 508.49 | -4.47% | 1,850 |
| Feb 3, 2026 | 538.00 | 544.90 | 534.10 | 535.10 | 532.26 | -1.09% | 1,491 |
| Feb 2, 2026 | 531.00 | 542.20 | 519.90 | 541.00 | 538.13 | 2.29% | 1,289 |
| Jan 30, 2026 | 516.20 | 531.20 | 516.10 | 528.90 | 526.09 | -0.11% | 956 |
| Jan 29, 2026 | 499.20 | 539.00 | 497.85 | 529.50 | 526.69 | 6.24% | 2,073 |
| Jan 28, 2026 | 495.00 | 498.40 | 488.50 | 498.40 | 495.76 | 1.31% | 792 |
| Jan 27, 2026 | 489.40 | 492.20 | 477.00 | 491.95 | 489.34 | 0.77% | 1,652 |
| Jan 26, 2026 | 499.25 | 500.20 | 484.80 | 488.20 | 485.61 | -3.00% | 1,334 |
| Jan 23, 2026 | 505.70 | 507.80 | 501.70 | 503.30 | 500.63 | 0.20% | 687 |
| Jan 22, 2026 | 502.20 | 503.50 | 497.30 | 502.30 | 499.64 | 0.14% | 620 |
| Jan 21, 2026 | 490.45 | 501.60 | 490.10 | 501.60 | 498.94 | 1.77% | 1,309 |
| Jan 20, 2026 | 491.50 | 499.00 | 485.50 | 492.90 | 490.29 | -1.32% | 1,757 |
| Jan 19, 2026 | 495.40 | 500.00 | 495.35 | 499.50 | 496.85 | -0.06% | 738 |
| Jan 16, 2026 | 498.50 | 501.10 | 495.75 | 499.80 | 497.15 | 1.84% | 1,691 |
| Jan 15, 2026 | 494.90 | 495.60 | 486.10 | 490.75 | 488.15 | 0.48% | 1,260 |
| Jan 14, 2026 | 480.05 | 488.40 | 478.95 | 488.40 | 485.81 | 1.68% | 635 |
| Jan 13, 2026 | 473.00 | 483.45 | 471.65 | 480.35 | 477.80 | 3.51% | 727 |
| Jan 12, 2026 | 471.55 | 474.30 | 464.05 | 464.05 | 461.59 | -0.13% | 2,088 |
| Jan 9, 2026 | 450.45 | 466.25 | 450.00 | 464.65 | 462.19 | 3.67% | 1,592 |
| Jan 8, 2026 | 453.80 | 465.20 | 447.00 | 448.20 | 445.82 | -1.13% | 2,764 |
| Jan 7, 2026 | 448.25 | 453.30 | 446.00 | 453.30 | 450.90 | 0.39% | 1,204 |
| Jan 6, 2026 | 434.15 | 460.00 | 433.55 | 451.55 | 449.15 | 4.21% | 942 |
| Jan 5, 2026 | 428.20 | 441.40 | 428.00 | 433.30 | 431.00 | 3.41% | 673 |
| Jan 2, 2026 | 411.90 | 420.00 | 406.90 | 419.00 | 416.78 | 1.04% | 401 |
| Dec 30, 2025 | 417.50 | 417.50 | 413.50 | 414.70 | 412.50 | -0.07% | 145 |
| Dec 29, 2025 | 409.85 | 415.15 | 409.85 | 415.00 | 412.80 | 1.27% | 709 |
| Dec 23, 2025 | 411.90 | 412.00 | 409.05 | 409.80 | 407.63 | -0.27% | 73 |
| Dec 22, 2025 | 405.15 | 410.90 | 400.20 | 410.90 | 408.72 | 2.26% | 489 |
| Dec 19, 2025 | 400.00 | 402.60 | 397.45 | 401.80 | 399.67 | -0.14% | 145 |
| Dec 18, 2025 | 400.00 | 408.35 | 400.00 | 402.35 | 400.22 | -0.48% | 488 |
| Dec 17, 2025 | 399.55 | 405.05 | 399.55 | 404.30 | 402.16 | -0.32% | 220 |
| Dec 16, 2025 | 407.70 | 407.70 | 404.20 | 405.60 | 403.45 | -0.93% | 203 |
| Dec 15, 2025 | 410.15 | 410.15 | 406.00 | 409.40 | 407.23 | 0.42% | 132 |
| Dec 12, 2025 | 406.55 | 407.70 | 403.00 | 407.70 | 405.54 | 0.17% | 226 |
| Dec 11, 2025 | 400.45 | 407.00 | 398.85 | 407.00 | 404.84 | 1.88% | 318 |
| Dec 10, 2025 | 400.65 | 401.45 | 392.70 | 399.50 | 397.38 | -1.47% | 120 |
| Dec 9, 2025 | 400.55 | 405.60 | 398.90 | 405.45 | 403.30 | 2.41% | 296 |
| Dec 8, 2025 | 388.95 | 396.15 | 387.90 | 395.90 | 393.80 | 2.33% | 1,113 |
| Dec 5, 2025 | 384.35 | 386.90 | 383.65 | 386.90 | 384.85 | 0.94% | 388 |
| Dec 4, 2025 | 383.40 | 384.75 | 381.65 | 383.30 | 381.27 | 1.56% | 752 |
| Dec 3, 2025 | 381.20 | 381.45 | 377.40 | 377.40 | 375.40 | -1.02% | 522 |
| Dec 2, 2025 | 379.90 | 381.30 | 377.00 | 381.30 | 379.28 | -0.24% | 396 |
| Dec 1, 2025 | 393.25 | 393.25 | 381.85 | 382.20 | 380.17 | -2.35% | 457 |
| Nov 28, 2025 | 390.35 | 394.90 | 390.35 | 391.40 | 386.36 | 0.36% | 338 |
| Nov 27, 2025 | 393.00 | 393.00 | 390.00 | 390.00 | 384.98 | -0.52% | 133 |
| Nov 26, 2025 | 389.65 | 392.05 | 388.00 | 392.05 | 387.01 | 0.55% | 94 |
| Nov 25, 2025 | 390.55 | 399.35 | 387.70 | 389.90 | 384.88 | -1.24% | 296 |
| Nov 24, 2025 | 404.05 | 404.05 | 394.60 | 394.80 | 389.72 | -2.36% | 600 |
| Nov 21, 2025 | 405.00 | 407.35 | 402.35 | 404.35 | 399.15 | -0.44% | 492 |
| Nov 20, 2025 | 408.10 | 411.80 | 406.15 | 406.15 | 400.92 | -0.39% | 173 |
| Nov 19, 2025 | 410.00 | 412.30 | 406.70 | 407.75 | 402.50 | -0.52% | 517 |
| Nov 18, 2025 | 404.50 | 410.20 | 404.25 | 409.90 | 404.63 | 1.55% | 416 |
| Nov 17, 2025 | 401.10 | 403.65 | 400.40 | 403.65 | 398.46 | 1.14% | 485 |
| Nov 14, 2025 | 391.60 | 399.10 | 390.05 | 399.10 | 393.97 | 1.38% | 438 |
| Nov 13, 2025 | 394.40 | 395.40 | 393.60 | 393.65 | 388.59 | -0.58% | 124 |
| Nov 12, 2025 | 395.35 | 396.55 | 393.95 | 395.95 | 390.86 | 0.88% | 656 |
| Nov 11, 2025 | 391.10 | 392.95 | 388.40 | 392.50 | 387.45 | 0.78% | 257 |
| Nov 10, 2025 | 396.95 | 399.30 | 389.35 | 389.45 | 384.44 | -1.91% | 931 |
| Nov 7, 2025 | 406.45 | 406.45 | 393.85 | 397.05 | 391.94 | -2.66% | 454 |
| Nov 6, 2025 | 411.05 | 412.15 | 407.30 | 407.90 | 402.65 | -2.03% | 552 |
| Nov 5, 2025 | 422.00 | 425.15 | 414.10 | 416.35 | 410.99 | -1.56% | 574 |
| Nov 4, 2025 | 421.30 | 423.60 | 420.45 | 422.95 | 417.51 | -0.27% | 277 |
| Nov 3, 2025 | 427.45 | 428.00 | 423.40 | 424.10 | 418.64 | 0.11% | 219 |
| Oct 31, 2025 | 421.05 | 425.75 | 421.05 | 423.65 | 418.20 | -0.35% | 467 |
| Oct 30, 2025 | 416.60 | 427.10 | 416.45 | 425.15 | 419.68 | 1.61% | 862 |
| Oct 29, 2025 | 416.70 | 418.40 | 414.75 | 418.40 | 413.02 | -0.05% | 513 |
| Oct 28, 2025 | 415.45 | 419.50 | 415.45 | 418.60 | 413.21 | 0.30% | 543 |
| Oct 27, 2025 | 419.00 | 419.00 | 412.65 | 417.35 | 411.98 | 0.02% | 435 |
| Oct 24, 2025 | 420.90 | 422.95 | 417.25 | 417.25 | 411.88 | -1.52% | 361 |
| Oct 23, 2025 | 418.75 | 424.85 | 418.75 | 423.70 | 418.25 | 1.39% | 166 |
| Oct 22, 2025 | 420.95 | 424.90 | 417.90 | 417.90 | 412.52 | -1.73% | 338 |
| Oct 21, 2025 | 435.20 | 454.95 | 417.70 | 425.25 | 419.78 | -1.35% | 2,087 |
| Oct 20, 2025 | 425.05 | 431.05 | 424.95 | 431.05 | 425.50 | 2.13% | 602 |
| Oct 17, 2025 | 419.75 | 422.55 | 414.00 | 422.05 | 416.62 | -1.14% | 1,663 |
| Oct 16, 2025 | 427.85 | 430.05 | 426.30 | 426.90 | 421.41 | -0.36% | 584 |
| Oct 15, 2025 | 433.65 | 435.00 | 428.45 | 428.45 | 422.94 | -1.12% | 969 |
| Oct 14, 2025 | 433.60 | 435.05 | 431.95 | 433.30 | 427.73 | -1.10% | 679 |
| Oct 13, 2025 | 428.50 | 438.25 | 428.20 | 438.10 | 432.46 | - | 1,220 |