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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	378.8	379.35	379.35	381.15	375.95	338
August 18, 2025	374.55	379.8	379.8	380	374.15	584
August 15, 2025	376.5	374.25	374.25	377.2	373.25	722
August 14, 2025	377.75	377.2	377.2	379.65	373.75	1,424
August 13, 2025	366.75	373.65	373.65	373.7	366.75	1,160
August 12, 2025	367.35	366.2	366.2	367.6	365.15	806
August 11, 2025	364.15	366.2	366.2	367.8	363	1,255
August 08, 2025	371.05	366.65	366.65	371.8	366	817
August 07, 2025	372.95	369.35	369.35	373.4	369	653
August 06, 2025	369.65	372.05	372.05	372.05	368.25	262
August 05, 2025	366.6	370.9	370.9	371.15	365.65	535
August 04, 2025	365.2	364.15	364.15	366	362.6	509
August 01, 2025	368	362.85	362.85	368.25	361.45	666
July 31, 2025	365.25	366.4	366.4	367.15	362.1	909
July 30, 2025	364.55	366.25	366.25	367.9	362.9	751
July 29, 2025	366.2	366.6	366.6	368	364.65	1,644
July 28, 2025	364.3	364.5	364.5	368.6	362.9	3,067
July 25, 2025	359.55	361.7	361.7	362.75	358.15	971
July 24, 2025	359.8	360.05	360.05	362.6	357.55	1,162
July 23, 2025	353.95	357.55	357.55	359.05	351.85	4,730
July 22, 2025	397.1	360.2	360.2	398.05	357.9	3,657
July 21, 2025	398.45	398.1	398.1	401.15	396.2	1,060
July 18, 2025	404.25	400.3	400.3	405.4	400.1	760
July 17, 2025	406.9	406.3	406.3	409.1	405.05	558
July 16, 2025	403.8	400.85	400.85	407.75	400	691
July 15, 2025	406.55	405.1	405.1	406.75	404.3	1,172
July 14, 2025	400.9	404.25	404.25	404.85	400.3	920
July 11, 2025	394.05	397.25	397.25	400.2	393.8	1,701
July 10, 2025	394	396.3	396.3	396.3	391	762
July 09, 2025	396.65	394.55	394.55	397.6	393.2	768
July 08, 2025	399.55	396.25	396.25	399.75	394.2	589
July 07, 2025	396.5	399.6	399.6	400.75	394	1,331

Lockheed Martin Corporation (LOM.DE) XETRA