Lockheed Martin Corporation (FRA:LOM)
Germany
· Delayed Price · Currency is EUR 579.10
+19.20 (3.43%)
At close: Mar 6, 2026
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 564.20 | 579.10 | 564.20 | 579.10 | 579.10 | 3.43% | 501 |
| Mar 5, 2026 | 570.40 | 572.40 | 559.90 | 559.90 | 559.90 | -1.51% | 480 |
| Mar 4, 2026 | 574.30 | 578.00 | 563.00 | 568.50 | 568.50 | -0.72% | 515 |
| Mar 3, 2026 | 584.10 | 592.60 | 571.50 | 572.60 | 572.60 | -1.02% | 801 |
| Mar 2, 2026 | 605.40 | 612.00 | 570.00 | 578.50 | 578.50 | 5.24% | 1,822 |
| Feb 27, 2026 | 545.30 | 549.70 | 544.10 | 549.70 | 546.78 | 0.75% | 58 |
| Feb 26, 2026 | 549.10 | 549.10 | 545.60 | 545.60 | 542.70 | -0.47% | 94 |
| Feb 25, 2026 | 562.60 | 565.00 | 548.20 | 548.20 | 545.29 | -2.99% | 93 |
| Feb 24, 2026 | 561.20 | 565.10 | 557.70 | 565.10 | 562.10 | 0.77% | 102 |
| Feb 23, 2026 | 554.10 | 561.00 | 554.10 | 560.80 | 557.82 | 1.34% | 93 |
| Feb 20, 2026 | 570.80 | 571.30 | 551.20 | 553.40 | 550.46 | -2.05% | 380 |
| Feb 19, 2026 | 554.40 | 567.70 | 552.10 | 565.00 | 562.00 | 2.32% | 274 |
| Feb 18, 2026 | 547.80 | 556.30 | 547.50 | 552.20 | 549.27 | -0.09% | 129 |
| Feb 17, 2026 | 550.40 | 552.70 | 545.50 | 552.70 | 549.76 | 0.53% | 169 |
| Feb 16, 2026 | 551.10 | 553.20 | 548.00 | 549.80 | 546.88 | 0.22% | 293 |
| Feb 13, 2026 | 535.90 | 552.40 | 533.30 | 548.60 | 545.69 | 1.59% | 177 |
| Feb 12, 2026 | 531.30 | 542.20 | 527.90 | 540.00 | 537.13 | 1.91% | 136 |
| Feb 11, 2026 | 528.80 | 532.00 | 525.90 | 529.90 | 527.09 | -0.24% | 152 |
| Feb 10, 2026 | 535.50 | 535.50 | 531.20 | 531.20 | 528.38 | -0.06% | 38 |
| Feb 9, 2026 | 526.30 | 531.50 | 522.90 | 531.50 | 528.68 | 1.45% | 112 |
| Feb 6, 2026 | 515.00 | 523.90 | 515.00 | 523.90 | 521.12 | 1.00% | 92 |
| Feb 5, 2026 | 509.60 | 518.70 | 509.30 | 518.70 | 515.94 | 1.57% | 144 |
| Feb 4, 2026 | 531.60 | 533.20 | 510.70 | 510.70 | 507.99 | -5.00% | 330 |
| Feb 3, 2026 | 538.60 | 542.90 | 534.20 | 537.60 | 534.74 | -0.09% | 140 |
| Feb 2, 2026 | 531.10 | 542.30 | 520.00 | 538.10 | 535.24 | 1.45% | 229 |
| Jan 30, 2026 | 521.90 | 530.40 | 515.90 | 530.40 | 527.58 | 1.24% | 158 |
| Jan 29, 2026 | 498.95 | 535.60 | 498.30 | 523.90 | 521.12 | 4.61% | 804 |
| Jan 28, 2026 | 495.10 | 502.00 | 493.35 | 500.80 | 498.14 | 1.14% | 198 |
| Jan 27, 2026 | 488.80 | 495.15 | 478.55 | 495.15 | 492.52 | 2.09% | 811 |
| Jan 26, 2026 | 497.75 | 498.80 | 485.00 | 485.00 | 482.42 | -3.54% | 63 |
| Jan 23, 2026 | 505.20 | 506.90 | 502.80 | 502.80 | 500.13 | -0.48% | 376 |
| Jan 22, 2026 | 501.70 | 505.20 | 499.60 | 505.20 | 502.52 | 0.82% | 121 |
| Jan 21, 2026 | 491.35 | 501.10 | 490.25 | 501.10 | 498.44 | 1.66% | 173 |
| Jan 20, 2026 | 496.80 | 496.80 | 488.70 | 492.90 | 490.28 | -1.10% | 375 |
| Jan 19, 2026 | 497.65 | 499.85 | 490.05 | 498.40 | 495.75 | -0.52% | 462 |
| Jan 16, 2026 | 496.90 | 501.00 | 496.60 | 501.00 | 498.34 | 0.51% | 356 |
| Jan 15, 2026 | 497.15 | 498.45 | 487.85 | 498.45 | 495.80 | 1.24% | 479 |
| Jan 14, 2026 | 479.95 | 495.30 | 478.05 | 492.35 | 489.73 | 3.33% | 487 |
| Jan 13, 2026 | 472.10 | 481.85 | 471.20 | 476.50 | 473.97 | 1.56% | 551 |
| Jan 12, 2026 | 469.95 | 472.35 | 464.35 | 469.20 | 466.71 | 0.62% | 1,117 |
| Jan 9, 2026 | 450.40 | 466.55 | 450.35 | 466.30 | 463.82 | 4.80% | 662 |
| Jan 8, 2026 | 450.15 | 462.90 | 443.95 | 444.95 | 442.59 | 4.51% | 1,541 |
| Jan 7, 2026 | 445.75 | 453.55 | 425.30 | 425.75 | 423.49 | -5.91% | 373 |
| Jan 6, 2026 | 433.90 | 460.05 | 433.90 | 452.50 | 450.10 | 4.56% | 398 |
| Jan 5, 2026 | 429.30 | 439.40 | 428.25 | 432.75 | 430.45 | 2.55% | 181 |
| Jan 2, 2026 | 413.20 | 422.00 | 405.80 | 422.00 | 419.76 | 1.32% | 259 |
| Dec 30, 2025 | 414.60 | 416.50 | 414.60 | 416.50 | 414.29 | 0.36% | 69 |
| Dec 29, 2025 | 410.95 | 415.00 | 409.55 | 415.00 | 412.80 | 1.16% | 133 |
| Dec 23, 2025 | 410.10 | 410.25 | 408.85 | 410.25 | 408.07 | -0.24% | 81 |
| Dec 22, 2025 | 404.70 | 411.25 | 402.25 | 411.25 | 409.07 | 1.92% | 217 |
| Dec 19, 2025 | 399.30 | 403.85 | 396.85 | 403.50 | 401.36 | 0.46% | 23 |
| Dec 18, 2025 | 402.85 | 403.00 | 401.60 | 401.65 | 399.52 | -0.12% | 40 |
| Dec 17, 2025 | 400.35 | 402.55 | 399.35 | 402.15 | 400.01 | -1.25% | 84 |
| Dec 16, 2025 | 407.30 | 407.30 | 404.10 | 407.25 | 405.09 | -0.67% | 135 |
| Dec 15, 2025 | 409.45 | 410.00 | 406.85 | 410.00 | 407.82 | 0.81% | 147 |
| Dec 12, 2025 | 405.50 | 406.70 | 405.15 | 406.70 | 404.54 | -0.15% | 155 |
| Dec 11, 2025 | 399.10 | 407.30 | 398.95 | 407.30 | 405.14 | 2.00% | 49 |
| Dec 10, 2025 | 400.60 | 401.30 | 398.95 | 399.30 | 397.18 | -1.11% | 75 |
| Dec 9, 2025 | 398.35 | 403.80 | 398.35 | 403.80 | 401.66 | 2.36% | 158 |
| Dec 8, 2025 | 387.25 | 394.50 | 387.25 | 394.50 | 392.40 | 1.61% | 155 |
| Dec 5, 2025 | 384.30 | 388.25 | 384.20 | 388.25 | 386.19 | 0.94% | 84 |
| Dec 4, 2025 | 383.40 | 384.65 | 381.65 | 384.65 | 382.61 | 0.46% | 183 |
| Dec 3, 2025 | 380.30 | 382.90 | 377.05 | 382.90 | 380.87 | 0.64% | 62 |
| Dec 2, 2025 | 378.50 | 380.45 | 377.85 | 380.45 | 378.43 | 0.12% | 42 |
| Dec 1, 2025 | 390.85 | 392.15 | 380.00 | 380.00 | 377.98 | -3.53% | 320 |
| Nov 28, 2025 | 392.15 | 393.90 | 392.15 | 393.90 | 388.85 | 1.00% | 43 |
| Nov 27, 2025 | 391.00 | 391.55 | 390.00 | 390.00 | 385.00 | -0.57% | 123 |
| Nov 26, 2025 | 390.10 | 392.25 | 390.05 | 392.25 | 387.22 | 0.97% | 41 |
| Nov 25, 2025 | 391.60 | 393.60 | 388.50 | 388.50 | 383.52 | -0.78% | 156 |
| Nov 24, 2025 | 398.95 | 399.60 | 391.55 | 391.55 | 386.53 | -3.52% | 105 |
| Nov 21, 2025 | 405.25 | 405.85 | 404.70 | 405.85 | 400.65 | 0.27% | 105 |
| Nov 20, 2025 | 408.15 | 409.20 | 404.75 | 404.75 | 399.56 | -0.99% | 310 |
| Nov 19, 2025 | 408.90 | 411.20 | 406.90 | 408.80 | 403.56 | 0.05% | 99 |
| Nov 18, 2025 | 404.45 | 409.65 | 404.35 | 408.60 | 403.36 | 1.39% | 49 |
| Nov 17, 2025 | 400.95 | 403.15 | 400.60 | 403.00 | 397.83 | 1.38% | 249 |
| Nov 14, 2025 | 390.30 | 397.50 | 390.30 | 397.50 | 392.40 | 1.31% | 505 |
| Nov 13, 2025 | 395.85 | 395.85 | 392.35 | 392.35 | 387.32 | -0.75% | 113 |
| Nov 12, 2025 | 396.00 | 396.00 | 393.90 | 395.30 | 390.23 | 1.58% | 95 |
| Nov 11, 2025 | 391.00 | 392.55 | 389.15 | 389.15 | 384.16 | -0.26% | 124 |
| Nov 10, 2025 | 401.00 | 403.75 | 389.50 | 390.15 | 385.15 | -1.19% | 757 |
| Nov 7, 2025 | 406.60 | 406.60 | 394.85 | 394.85 | 389.79 | -2.42% | 122 |
| Nov 6, 2025 | 411.00 | 411.00 | 404.65 | 404.65 | 399.46 | -2.27% | 156 |
| Nov 5, 2025 | 420.50 | 421.95 | 414.05 | 414.05 | 408.74 | -1.88% | 118 |
| Nov 4, 2025 | 422.25 | 422.25 | 421.25 | 422.00 | 416.59 | -0.71% | 80 |
| Nov 3, 2025 | 425.50 | 426.50 | 425.00 | 425.00 | 419.55 | -0.04% | 118 |
| Oct 31, 2025 | 423.80 | 425.15 | 419.85 | 425.15 | 419.70 | 0.01% | 60 |
| Oct 30, 2025 | 417.00 | 427.10 | 416.25 | 425.10 | 419.65 | 1.50% | 210 |
| Oct 29, 2025 | 416.75 | 418.80 | 416.00 | 418.80 | 413.43 | 0.19% | 158 |
| Oct 28, 2025 | 416.70 | 419.10 | 416.35 | 418.00 | 412.64 | 0.12% | 84 |
| Oct 27, 2025 | 419.05 | 419.05 | 412.50 | 417.50 | 412.15 | 0.08% | 151 |
| Oct 24, 2025 | 420.50 | 421.40 | 417.15 | 417.15 | 411.80 | -0.91% | 74 |
| Oct 23, 2025 | 419.50 | 421.00 | 419.50 | 421.00 | 415.60 | 1.06% | 82 |
| Oct 22, 2025 | 421.25 | 423.40 | 416.60 | 416.60 | 411.26 | -1.28% | 368 |
| Oct 21, 2025 | 437.55 | 451.45 | 422.00 | 422.00 | 416.59 | -2.60% | 391 |
| Oct 20, 2025 | 424.65 | 433.30 | 424.25 | 433.25 | 427.69 | 1.97% | 203 |
| Oct 17, 2025 | 419.35 | 424.90 | 414.55 | 424.90 | 419.45 | -0.31% | 309 |
| Oct 16, 2025 | 427.95 | 429.20 | 426.20 | 426.20 | 420.73 | -0.41% | 308 |
| Oct 15, 2025 | 434.45 | 435.40 | 420.60 | 427.95 | 422.46 | -1.37% | 188 |
| Oct 14, 2025 | 435.60 | 435.90 | 433.90 | 433.90 | 428.34 | -0.57% | 136 |
| Oct 13, 2025 | 435.70 | 436.85 | 430.55 | 436.40 | 430.80 | -0.87% | 269 |