Lockheed Martin Corporation (VIE:LMT)
Austria
· Delayed Price · Currency is EUR 405.15
+3.25 (0.81%)
At close: Sep 22, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 403.55 | 405.15 | 402.40 | 405.15 | 405.15 | 0.81% | - |
| Sep 19, 2025 | 401.40 | 403.70 | 401.40 | 401.90 | 401.90 | 0.85% | - |
| Sep 18, 2025 | 401.10 | 401.10 | 397.95 | 398.50 | 398.50 | -0.34% | - |
| Sep 17, 2025 | 400.20 | 400.75 | 399.85 | 399.85 | 399.85 | -0.30% | - |
| Sep 16, 2025 | 402.55 | 402.55 | 400.35 | 401.05 | 401.05 | -0.42% | 3 |
| Sep 15, 2025 | 403.20 | 403.20 | 400.85 | 402.75 | 402.75 | 0.51% | 1 |
| Sep 12, 2025 | 400.65 | 400.95 | 399.95 | 400.70 | 400.70 | 0.40% | - |
| Sep 11, 2025 | 396.75 | 399.10 | 395.35 | 399.10 | 399.10 | 1.40% | - |
| Sep 10, 2025 | 390.00 | 393.60 | 389.40 | 393.60 | 393.60 | 1.51% | - |
| Sep 9, 2025 | 390.20 | 390.20 | 387.75 | 387.75 | 387.75 | -1.12% | - |
| Sep 8, 2025 | 396.95 | 396.95 | 386.50 | 392.15 | 392.15 | -0.20% | 83 |
| Sep 5, 2025 | 391.05 | 392.95 | 390.20 | 392.95 | 392.95 | 1.00% | - |
| Sep 4, 2025 | 386.50 | 389.05 | 386.20 | 389.05 | 389.05 | 1.39% | 5 |
| Sep 3, 2025 | 388.00 | 388.00 | 383.70 | 383.70 | 383.70 | -0.98% | 26 |
| Sep 2, 2025 | 387.50 | 390.80 | 387.50 | 387.50 | 387.50 | -0.50% | - |
| Aug 29, 2025 | 390.50 | 391.65 | 389.45 | 389.45 | 386.63 | 0.46% | 2 |
| Aug 28, 2025 | 391.25 | 392.15 | 387.65 | 387.65 | 384.84 | -1.80% | - |
| Aug 27, 2025 | 393.20 | 394.75 | 393.05 | 394.75 | 391.89 | 0.92% | - |
| Aug 26, 2025 | 385.15 | 391.15 | 383.80 | 391.15 | 388.32 | 2.37% | - |
| Aug 25, 2025 | 380.65 | 382.25 | 380.65 | 382.10 | 379.33 | 0.28% | - |
| Aug 22, 2025 | 384.70 | 387.05 | 381.05 | 381.05 | 378.29 | -0.79% | 26 |
| Aug 21, 2025 | 383.65 | 384.10 | 382.45 | 384.10 | 381.32 | 0.87% | - |
| Aug 20, 2025 | 377.15 | 380.80 | 377.15 | 380.80 | 378.04 | 0.54% | 21 |
| Aug 19, 2025 | 378.15 | 378.75 | 375.95 | 378.75 | 376.01 | -0.21% | - |
| Aug 18, 2025 | 374.60 | 379.55 | 374.60 | 379.55 | 376.80 | 1.48% | - |
| Aug 15, 2025 | 376.30 | 376.30 | 374.00 | 374.00 | 371.29 | -0.66% | 52 |
| Aug 14, 2025 | 378.15 | 379.15 | 374.90 | 376.50 | 373.77 | 0.90% | 26 |
| Aug 13, 2025 | 368.85 | 373.15 | 367.95 | 373.15 | 370.45 | 1.95% | - |
| Aug 12, 2025 | 366.60 | 367.20 | 365.90 | 366.00 | 363.35 | -0.20% | - |
| Aug 11, 2025 | 364.70 | 366.75 | 363.10 | 366.75 | 364.10 | 0.26% | - |
| Aug 8, 2025 | 369.75 | 371.25 | 365.80 | 365.80 | 363.15 | -0.91% | 26 |
| Aug 7, 2025 | 372.05 | 372.60 | 369.15 | 369.15 | 366.48 | -0.66% | 52 |
| Aug 6, 2025 | 370.40 | 371.60 | 368.40 | 371.60 | 368.91 | 0.23% | - |
| Aug 5, 2025 | 367.45 | 370.75 | 366.20 | 370.75 | 368.07 | 1.91% | - |
| Aug 4, 2025 | 365.25 | 365.30 | 362.25 | 363.80 | 361.17 | 0.28% | - |
| Aug 1, 2025 | 367.90 | 367.90 | 362.80 | 362.80 | 360.17 | -1.05% | - |
| Jul 31, 2025 | 364.65 | 366.65 | 364.65 | 366.65 | 364.00 | 0.25% | - |
| Jul 30, 2025 | 364.55 | 366.85 | 363.30 | 365.75 | 363.10 | -0.20% | - |
| Jul 29, 2025 | 366.95 | 367.35 | 365.70 | 366.50 | 363.85 | 0.60% | - |
| Jul 28, 2025 | 363.65 | 369.00 | 363.65 | 364.30 | 361.66 | 0.66% | 40 |
| Jul 25, 2025 | 359.90 | 361.90 | 357.95 | 361.90 | 359.28 | 0.68% | - |
| Jul 24, 2025 | 359.25 | 359.45 | 359.10 | 359.45 | 356.85 | 0.57% | - |
| Jul 23, 2025 | 354.40 | 357.40 | 352.40 | 357.40 | 354.81 | -0.76% | 95 |
| Jul 22, 2025 | 396.00 | 396.95 | 359.75 | 360.15 | 357.54 | -9.61% | 221 |
| Jul 21, 2025 | 400.45 | 400.45 | 397.25 | 398.45 | 395.57 | -0.36% | 26 |
| Jul 18, 2025 | 404.50 | 404.75 | 399.90 | 399.90 | 397.00 | -1.68% | 15 |
| Jul 17, 2025 | 407.15 | 407.15 | 406.00 | 406.75 | 403.81 | 1.64% | - |
| Jul 16, 2025 | 404.15 | 405.45 | 400.20 | 400.20 | 397.30 | -1.05% | - |
| Jul 15, 2025 | 406.80 | 406.80 | 404.45 | 404.45 | 401.52 | -0.05% | - |
| Jul 14, 2025 | 400.45 | 404.65 | 400.45 | 404.65 | 401.72 | 1.86% | - |