Lockheed Martin Corporation (FRA:LOM)
Germany
· Delayed Price · Currency is EUR 436.10
-7.80 (-1.76%)
Last updated: 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 | 441.20 | 437.80 | 441.10 | - | 0.55% | 215 |
| Apr 27, 2026 | 437.00 | 446.30 | 436.90 | 438.70 | 438.70 | 0.94% | 163 |
| Apr 24, 2026 | 453.10 | 454.50 | 432.00 | 434.60 | 434.60 | -3.31% | 268 |
| Apr 23, 2026 | 475.00 | 476.10 | 449.50 | 449.50 | 449.50 | -4.93% | 291 |
| Apr 22, 2026 | 487.10 | 487.40 | 469.80 | 472.80 | 472.80 | -3.67% | 311 |
| Apr 21, 2026 | 494.50 | 494.50 | 490.80 | 490.80 | 490.80 | -2.73% | 223 |
| Apr 20, 2026 | 504.60 | 504.60 | 499.30 | 504.60 | 504.60 | -0.24% | 459 |
| Apr 17, 2026 | 515.00 | 517.20 | 505.80 | 505.80 | 505.80 | -1.67% | 107 |
| Apr 16, 2026 | 515.40 | 516.80 | 514.40 | 514.40 | 514.40 | -0.31% | 36 |
| Apr 15, 2026 | 518.20 | 520.40 | 516.00 | 516.00 | 516.00 | -0.54% | 221 |
| Apr 14, 2026 | 523.80 | 525.40 | 518.80 | 518.80 | 518.80 | -1.52% | 108 |
| Apr 13, 2026 | 529.00 | 529.00 | 525.80 | 526.80 | 526.80 | -0.98% | 91 |
| Apr 10, 2026 | 534.20 | 534.20 | 531.60 | 532.00 | 532.00 | -0.82% | 69 |
| Apr 9, 2026 | 537.60 | 538.80 | 534.20 | 536.40 | 536.40 | -0.45% | 565 |
| Apr 8, 2026 | 534.60 | 538.80 | 524.40 | 538.80 | 538.80 | -1.32% | 148 |
| Apr 7, 2026 | 553.00 | 553.00 | 546.00 | 546.00 | 546.00 | 1.81% | 63 |
| Apr 2, 2026 | 532.50 | 536.30 | 532.50 | 536.30 | 536.30 | 2.02% | 24 |
| Apr 1, 2026 | 522.50 | 525.70 | 522.50 | 525.70 | 525.70 | 0.25% | 19 |
| Mar 31, 2026 | 522.80 | 524.40 | 521.50 | 524.40 | 524.40 | 0.56% | 151 |
| Mar 30, 2026 | 530.50 | 537.50 | 521.50 | 521.50 | 521.50 | -2.80% | 49 |
| Mar 27, 2026 | 544.20 | 545.50 | 536.50 | 536.50 | 536.50 | -0.91% | 55 |
| Mar 26, 2026 | 536.80 | 541.40 | 536.80 | 541.40 | 541.40 | 0.30% | 27 |
| Mar 25, 2026 | 525.20 | 539.80 | 525.20 | 539.80 | 539.80 | 2.64% | 568 |
| Mar 24, 2026 | 529.90 | 530.30 | 525.90 | 525.90 | 525.90 | -0.72% | 64 |
| Mar 23, 2026 | 539.30 | 541.70 | 529.30 | 529.70 | 529.70 | -1.83% | 182 |
| Mar 20, 2026 | 548.00 | 552.70 | 539.60 | 539.60 | 539.60 | -1.73% | 367 |
| Mar 19, 2026 | 561.50 | 561.50 | 541.60 | 549.10 | 549.10 | -1.17% | 324 |
| Mar 18, 2026 | 548.20 | 558.00 | 548.20 | 555.60 | 555.60 | 0.82% | 298 |
| Mar 17, 2026 | 559.30 | 561.30 | 548.60 | 551.10 | 551.10 | -1.83% | 74 |
| Mar 16, 2026 | 563.70 | 564.20 | 558.00 | 561.40 | 561.40 | -1.21% | 192 |
| Mar 13, 2026 | 568.30 | 572.20 | 567.20 | 568.30 | 568.30 | -0.12% | 178 |
| Mar 12, 2026 | 559.90 | 573.60 | 559.90 | 569.00 | 569.00 | 1.01% | 41 |
| Mar 11, 2026 | 560.10 | 563.30 | 560.00 | 563.30 | 563.30 | 0.07% | 185 |
| Mar 10, 2026 | 564.50 | 568.10 | 560.00 | 562.90 | 562.90 | -2.90% | 646 |
| Mar 9, 2026 | 589.30 | 593.10 | 578.70 | 579.70 | 579.70 | 0.10% | 1,423 |
| 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 |