Lockheed Martin Corporation (ETR:LOM)
Germany
· Delayed Price · Currency is EUR 436.10
-7.80 (-1.76%)
Apr 28, 2026, 5:35 PM CET
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 440.50 | 442.50 | 436.10 | 436.10 | 436.10 | -1.76% | 487 |
| Apr 27, 2026 | 437.50 | 448.70 | 435.80 | 443.90 | 443.90 | 2.07% | 260 |
| Apr 24, 2026 | 453.60 | 454.90 | 432.90 | 434.90 | 434.90 | -4.16% | 1,614 |
| Apr 23, 2026 | 475.50 | 478.70 | 443.50 | 453.80 | 453.80 | -4.44% | 2,370 |
| Apr 22, 2026 | 487.40 | 488.10 | 474.90 | 474.90 | 474.90 | -2.12% | 497 |
| Apr 21, 2026 | 494.20 | 495.80 | 485.00 | 485.20 | 485.20 | -1.78% | 569 |
| Apr 20, 2026 | 503.80 | 506.20 | 494.00 | 494.00 | 494.00 | -2.83% | 1,076 |
| Apr 17, 2026 | 515.60 | 517.80 | 506.40 | 508.40 | 508.40 | -1.01% | 513 |
| Apr 16, 2026 | 516.40 | 518.00 | 511.00 | 513.60 | 513.60 | -0.54% | 1,572 |
| Apr 15, 2026 | 520.40 | 521.40 | 516.40 | 516.40 | 516.40 | -0.65% | 343 |
| Apr 14, 2026 | 524.00 | 524.60 | 517.40 | 519.80 | 519.80 | -1.48% | 402 |
| Apr 13, 2026 | 529.40 | 529.80 | 526.40 | 527.60 | 527.60 | -0.23% | 339 |
| Apr 10, 2026 | 536.20 | 536.20 | 522.80 | 528.80 | 528.80 | -2.33% | 425 |
| Apr 9, 2026 | 536.00 | 543.00 | 536.00 | 541.40 | 541.40 | 0.56% | 117 |
| Apr 8, 2026 | 531.20 | 538.40 | 518.80 | 538.40 | 538.40 | -1.43% | 2,052 |
| Apr 7, 2026 | 550.00 | 553.20 | 544.80 | 546.20 | 546.20 | 0.94% | 383 |
| Apr 2, 2026 | 535.20 | 541.30 | 535.20 | 541.10 | 541.10 | 2.48% | 137 |
| Apr 1, 2026 | 522.20 | 529.70 | 518.70 | 528.00 | 528.00 | 0.28% | 980 |
| Mar 31, 2026 | 519.30 | 526.50 | 518.10 | 526.50 | 526.50 | -1.16% | 617 |
| Mar 30, 2026 | 532.70 | 540.40 | 529.90 | 532.70 | 532.70 | -0.69% | 449 |
| Mar 27, 2026 | 544.40 | 545.80 | 536.00 | 536.40 | 536.40 | -0.83% | 528 |
| Mar 26, 2026 | 538.70 | 543.20 | 538.20 | 540.90 | 540.90 | 0.33% | 243 |
| Mar 25, 2026 | 524.60 | 539.90 | 524.60 | 539.10 | 539.10 | 2.24% | 1,002 |
| Mar 24, 2026 | 530.10 | 531.80 | 524.20 | 527.30 | 527.30 | -2.21% | 722 |
| Mar 23, 2026 | 539.90 | 545.50 | 533.10 | 539.20 | 539.20 | -0.94% | 778 |
| Mar 20, 2026 | 548.70 | 553.70 | 543.40 | 544.30 | 544.30 | -0.96% | 142 |
| Mar 19, 2026 | 560.90 | 560.90 | 543.50 | 549.60 | 549.60 | -1.70% | 859 |
| Mar 18, 2026 | 549.10 | 559.10 | 549.10 | 559.10 | 559.10 | 1.34% | 423 |
| Mar 17, 2026 | 559.00 | 560.70 | 548.80 | 551.70 | 551.70 | -1.24% | 748 |
| Mar 16, 2026 | 565.50 | 565.50 | 558.60 | 558.60 | 558.60 | -1.62% | 447 |
| Mar 13, 2026 | 572.00 | 572.00 | 559.80 | 567.80 | 567.80 | -0.18% | 688 |
| Mar 12, 2026 | 561.30 | 573.00 | 559.80 | 568.80 | 568.80 | 0.53% | 365 |
| Mar 11, 2026 | 560.60 | 566.40 | 556.60 | 565.80 | 565.80 | 0.50% | 715 |
| Mar 10, 2026 | 565.40 | 569.50 | 557.10 | 563.00 | 563.00 | -3.00% | 855 |
| Mar 9, 2026 | 589.70 | 593.10 | 571.80 | 580.40 | 580.40 | 0.43% | 2,585 |
| 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% | 558 |
| 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% | 204 |
| Dec 15, 2025 | 410.15 | 410.15 | 406.00 | 409.40 | 407.23 | 0.42% | 162 |
| 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 |