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 |