Lockheed Martin Corporation - LOM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	391.1	392.5	392.5	392.95	388.4	257
November 10, 2025	396.95	389.45	389.45	399.3	389.35	931
November 07, 2025	406.45	397.05	397.05	406.45	393.85	454
November 06, 2025	411.05	407.9	407.9	412.15	407.3	552
November 05, 2025	422	416.35	416.35	425.15	414.1	574
November 04, 2025	421.3	422.95	422.95	423.6	420.45	277
November 03, 2025	427.45	424.1	424.1	428	423.4	219
October 31, 2025	421.05	423.65	423.65	425.75	421.05	467
October 30, 2025	416.6	425.15	425.15	427.1	416.45	862
October 29, 2025	416.7	418.4	418.4	418.4	414.75	513
October 28, 2025	415.45	418.6	418.6	419.5	415.45	543
October 27, 2025	419	417.35	417.35	419	412.65	435
October 24, 2025	420.9	417.25	417.25	422.95	417.25	361
October 23, 2025	418.75	423.7	423.7	424.85	418.75	166
October 22, 2025	420.95	417.9	417.9	424.9	417.9	338
October 21, 2025	435.2	425.25	425.25	454.95	417.7	2,087
October 20, 2025	425.05	431.05	431.05	431.05	424.95	602
October 17, 2025	419.75	422.05	422.05	422.55	414	1,663
October 16, 2025	427.85	426.9	426.9	430.05	426.3	584
October 15, 2025	433.65	428.45	428.45	435	428.45	969
October 14, 2025	433.6	433.3	433.3	435.05	431.95	679
October 13, 2025	428.5	438.1	438.1	438.25	428.2	1,220
October 10, 2025	440	438.1	438.1	440.15	435	936
October 09, 2025	443.9	442.7	442.7	443.9	440.25	691
October 08, 2025	440.45	442.25	442.25	442.8	439.15	628
October 07, 2025	440.4	437.75	437.75	442.75	437.2	377
October 06, 2025	435.85	439.3	439.3	439.3	432.8	1,537
October 03, 2025	425.2	430.6	430.6	430.6	425.2	555
October 02, 2025	426.05	427.25	427.25	429.15	424.8	744
October 01, 2025	425.5	429.35	429.35	429.75	421.9	2,495
September 30, 2025	423.5	423.7	423.7	424.5	419	1,138
September 29, 2025	421.15	425.15	425.15	426.2	417.5	1,557
September 26, 2025	416	416.3	416.3	418.4	414.5	377
September 25, 2025	415.35	417.25	417.25	420.85	415	1,791
September 24, 2025	413	416.8	416.8	421.15	412.5	578
September 23, 2025	406.6	408.75	408.75	411.5	406.6	557
September 22, 2025	403.65	405.35	405.35	406.3	401.2	531
September 19, 2025	402.35	401.95	401.95	404	399.9	678
September 18, 2025	400.6	398.8	398.8	401.45	397.85	444
September 17, 2025	401.1	400.3	400.3	402.5	399.3	277
September 16, 2025	401.95	400.75	400.75	403.7	399.45	441
September 15, 2025	402.6	402.6	402.6	402.95	399	616
September 12, 2025	400.45	400.6	400.6	401.65	398.55	251
September 11, 2025	397	400	400	400	396.1	521
September 10, 2025	390	393.85	393.85	393.85	389.65	556
September 09, 2025	390.75	388.05	388.05	390.75	385.9	412
September 08, 2025	395.85	392.15	392.15	395.85	385.9	876
September 05, 2025	391.1	392.75	392.75	393.65	389.45	288
September 04, 2025	382.1	389.5	389.5	389.55	382.1	432
September 03, 2025	387.55	383.95	383.95	388.45	382.7	477
September 02, 2025	388.1	388.3	388.3	391.45	385.15	677
September 01, 2025	388.3	389.6	386.76	393.55	388.3	315
August 29, 2025	389.15	389.15	389.15	393.75	389.15	346
August 28, 2025	393.15	387.7	387.7	393.15	386.55	464
August 27, 2025	392.55	394.35	394.35	396.45	392.5	975
August 26, 2025	385.35	391.1	391.1	391.1	382.85	735
August 25, 2025	380.6	382.6	382.6	382.75	380	720
August 22, 2025	384.05	381.2	381.2	388.65	380	652
August 21, 2025	384.85	384.85	384.85	384.85	382	221
August 20, 2025	376.65	380.65	380.65	382.85	376.65	541

Lockheed Martin Corporation (LOM.DE) XETRA