XETRA - Delayed Quote
EUR
Lockheed Martin Corporation (LOM.DE)
507.80
-23.40
(-4.41%)
At close: November 6 at 5:35:46 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
512.20
512.40
506.80
507.80
507.80
513
Nov 5, 2026
529.00
537.80
522.80
531.20
531.20
1,482
Nov 4, 2026
563.00
563.00
532.40
533.60
533.60
2,218
Nov 3, 2026
572.20
578.00
566.40
577.40
577.40
907
Nov 2, 2026
570.40
571.00
563.60
571.00
571.00
1,004
Oct 30, 2026
576.40
585.00
572.00
574.20
574.20
671
Oct 29, 2026
569.00
580.80
569.00
578.40
578.40
782
Oct 28, 2026
557.20
565.00
553.80
564.40
564.40
3,345
Oct 27, 2026
568.00
571.00
559.00
563.60
563.60
851
Oct 26, 2026
542.00
560.00
542.00
558.40
558.40
723
Oct 23, 2026
525.80
532.20
517.80
531.60
531.60
868
Oct 22, 2026
494.00
540.80
491.20
525.00
525.00
1,714
Oct 21, 2026
487.50
491.40
485.90
490.10
490.10
385
Oct 20, 2026
487.90
496.30
486.60
486.60
486.60
495
Oct 19, 2026
489.00
491.10
481.50
490.20
490.20
224
Oct 16, 2026
474.00
487.00
470.80
484.50
484.50
848
Oct 15, 2026
468.40
475.00
467.10
472.70
472.70
423
Oct 14, 2026
450.70
464.60
450.70
464.60
464.60
604
Oct 13, 2026
460.00
461.00
448.90
449.20
449.20
502
Oct 12, 2026
455.50
461.00
455.50
460.10
460.10
182
Oct 9, 2026
452.20
455.50
450.00
455.50
455.50
309
Oct 8, 2026
447.50
451.40
445.00
448.80
448.80
944
Oct 7, 2026
455.20
457.50
448.30
448.30
448.30
511
Oct 6, 2026
453.10
453.20
449.10
451.60
451.60
484
Oct 5, 2026
450.80
452.00
450.20
451.30
451.30
400
Oct 2, 2026
449.90
452.20
443.50
447.20
447.20
741
Oct 1, 2026
450.70
452.20
446.40
451.30
451.30
254
Sep 30, 2026
452.80
452.80
445.00
450.60
450.60
308
Sep 29, 2026
456.60
457.60
451.20
451.20
451.20
362
Sep 28, 2026
458.30
459.90
456.50
457.60
457.60
222
Sep 25, 2026
460.40
462.30
456.60
456.90
456.90
201
Sep 24, 2026
462.90
465.50
460.50
462.50
462.50
501
Sep 23, 2026
459.80
468.60
457.00
463.20
463.20
693
Sep 22, 2026
467.10
469.90
451.90
456.20
456.20
1,036
Sep 21, 2026
465.60
468.20
463.30
467.80
467.80
444
Sep 18, 2026
468.40
471.60
460.30
460.80
460.80
485
Sep 17, 2026
469.40
470.60
456.60
456.60
456.60
366
Sep 16, 2026
461.70
467.00
461.70
466.60
466.60
346
Sep 15, 2026
460.30
461.80
456.70
459.60
459.60
347
Sep 14, 2026
454.90
461.20
454.70
458.80
458.80
292
Sep 11, 2026
457.50
460.30
450.00
451.90
451.90
585
Sep 10, 2026
452.40
457.60
452.40
453.30
453.30
297
Sep 9, 2026
461.50
465.70
453.00
454.00
454.00
764
Sep 8, 2026
452.60
465.30
452.60
465.30
465.30
916
Sep 7, 2026
451.90
458.30
448.60
450.60
450.60
502
Sep 4, 2026
458.30
463.10
452.50
452.80
452.80
384
Sep 3, 2026
460.40
462.00
454.70
456.60
456.60
448
Sep 2, 2026
472.60
472.60
459.00
460.00
460.00
473
Sep 1, 2026
3.0960302
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
483.60
484.30
474.50
474.60
474.60
450
Aug 31, 2026
489.80
492.90
481.60
481.60
478.15
389
Aug 28, 2026
486.00
490.40
482.80
482.80
479.34
368
Aug 27, 2026
485.90
485.90
482.40
484.00
480.53
254
Aug 26, 2026
476.10
487.00
476.00
485.30
481.82
279
Aug 25, 2026
487.30
487.30
478.60
479.00
475.57
360
Aug 24, 2026
483.10
486.60
478.50
482.40
478.94
270
Aug 21, 2026
485.10
489.40
484.30
486.00
482.52
592
Aug 20, 2026
504.20
506.00
495.40
495.40
491.85
487
Aug 19, 2026
523.00
525.00
511.40
511.40
507.74
370
Aug 18, 2026
515.40
525.80
514.40
525.80
522.03
230
Aug 17, 2026
526.00
526.00
516.20
516.20
512.50
249
Aug 14, 2026
520.00
524.20
517.00
524.20
520.44
488
Aug 13, 2026
526.60
527.60
520.20
520.20
516.47
428
Aug 12, 2026
517.40
519.40
514.00
518.20
514.49
423
Aug 11, 2026
523.80
524.00
515.80
515.80
512.10
255
Aug 10, 2026
510.00
523.20
509.80
523.20
519.45
1,390
Aug 7, 2026
508.00
508.00
500.00
502.60
499.00
304
Aug 6, 2026
502.00
506.20
501.00
504.60
500.99
288
Aug 5, 2026
512.20
513.60
503.60
503.60
499.99
250
Aug 4, 2026
509.60
510.40
506.40
508.00
504.36
402
Aug 3, 2026
505.80
510.00
503.80
503.80
500.19
506
Jul 31, 2026
497.00
503.20
496.60
501.60
498.01
452
Jul 30, 2026
500.60
500.60
484.80
485.80
482.32
632
Jul 29, 2026
509.80
514.60
504.80
506.00
502.38
632
Jul 28, 2026
511.60
521.40
509.00
509.40
505.75
248
Jul 27, 2026
510.00
515.60
506.80
511.60
507.94
514
Jul 24, 2026
497.90
515.60
497.90
508.80
505.16
710
Jul 23, 2026
452.20
506.40
451.80
498.80
495.23
2,060
Jul 22, 2026
443.70
455.10
443.70
453.10
449.85
507
Jul 21, 2026
444.60
448.10
428.20
442.10
438.93
697
Jul 20, 2026
445.20
450.60
445.10
448.50
445.29
280
Jul 17, 2026
449.00
461.10
449.00
455.20
451.94
420
Jul 16, 2026
449.80
454.90
447.00
453.90
450.65
497
Jul 15, 2026
453.60
454.00
451.30
451.70
448.46
747
Jul 14, 2026
456.30
459.20
452.90
456.80
453.53
192
Jul 13, 2026
459.60
462.00
455.60
456.80
453.53
451
Jul 10, 2026
454.10
456.40
451.60
452.50
449.26
105
Jul 9, 2026
462.50
462.50
453.20
454.60
451.34
377
Jul 8, 2026
468.40
476.60
463.10
464.60
461.27
593
Jul 7, 2026
473.80
474.10
470.00
470.00
466.63
396
Jul 6, 2026
477.70
477.70
470.30
470.30
466.93
460
Jul 3, 2026
478.30
485.70
473.00
473.00
469.61
427
Jul 2, 2026
457.70
471.00
457.70
471.00
467.63
455
Jul 1, 2026
447.20
458.10
445.90
455.30
452.04
714
Jun 30, 2026
440.10
443.20
438.60
443.20
440.03
196
Jun 29, 2026
445.90
448.40
441.50
441.50
438.34
593
Jun 26, 2026
444.70
453.30
443.90
453.30
450.05
218
Jun 25, 2026
435.70
435.70
435.70
435.70
432.58
-
Jun 24, 2026
441.90
444.10
434.60
435.70
432.58
525
Jun 23, 2026
431.30
441.80
428.90
440.20
437.05
527
Jun 22, 2026
445.10
446.10
432.00
433.40
430.30
338
Jun 19, 2026
442.40
448.00
442.40
442.80
439.63
150
Jun 18, 2026
463.70
466.30
444.60
445.40
442.21
430
Jun 17, 2026
460.70
465.00
458.70
460.90
457.60
458
Jun 16, 2026
457.50
461.90
455.00
460.10
456.80
315
Jun 15, 2026
464.80
464.80
455.50
457.00
453.73
493
Jun 12, 2026
472.20
474.50
469.20
470.70
467.33
274
Jun 11, 2026
456.00
472.10
455.60
472.10
468.72
508
Jun 10, 2026
459.40
462.60
456.30
456.40
453.13
721
Jun 9, 2026
449.00
456.40
449.00
455.50
452.24
204
Jun 8, 2026
453.20
455.60
449.30
449.80
446.58
379
Jun 5, 2026
445.70
457.50
444.80
455.90
452.63
374
Jun 4, 2026
442.00
447.20
441.70
443.70
440.52
293
Jun 3, 2026
441.50
451.00
441.00
451.00
447.77
194
Jun 2, 2026
445.60
445.60
439.20
441.70
438.54
720
Jun 1, 2026
3.0960302
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
452.30
453.90
447.00
447.00
443.80
319
May 29, 2026
462.30
462.70
453.40
454.90
448.22
325
May 28, 2026
461.00
463.30
455.60
460.80
454.03
283
May 27, 2026
458.10
460.30
452.60
455.70
449.00
451
May 26, 2026
457.50
460.60
456.10
460.60
453.83
320
May 25, 2026
459.60
461.60
457.70
457.70
450.97
137
May 22, 2026
450.70
455.30
450.70
455.10
448.41
81
May 21, 2026
448.40
452.50
448.40
452.50
445.85
248
May 20, 2026
453.30
454.00
447.90
449.30
442.70
314
May 19, 2026
453.80
455.70
452.90
453.20
446.54
649
May 18, 2026
446.00
446.20
441.00
446.20
439.64
211
May 15, 2026
448.10
450.20
444.20
445.90
439.35
314
May 14, 2026
444.70
446.00
441.70
444.80
438.26
507
May 13, 2026
443.70
444.60
437.40
441.90
435.41
428
May 12, 2026
434.80
440.90
434.80
440.30
433.83
411
May 11, 2026
431.80
433.00
427.00
433.00
426.64
267
May 8, 2026
435.40
436.70
430.80
432.30
425.95
396
May 7, 2026
439.50
439.50
428.70
430.60
424.27
457
May 6, 2026
434.50
435.10
428.30
433.40
427.03
906
May 5, 2026
443.70
445.00
436.60
436.60
430.18
309
May 4, 2026
438.70
445.30
438.10
445.30
438.76
636
Apr 30, 2026
436.20
438.20
433.60
434.40
428.02
358
Apr 29, 2026
439.10
441.30
429.40
430.20
423.88
302
Apr 28, 2026
440.50
442.50
436.10
436.10
429.69
490
Apr 27, 2026
437.50
448.70
435.80
443.90
437.38
260
Apr 24, 2026
453.60
454.90
432.90
434.90
428.51
1,644
Apr 23, 2026
475.50
478.70
443.50
453.80
447.13
2,533
Apr 22, 2026
487.40
488.10
474.90
474.90
467.92
533
Apr 21, 2026
494.20
495.80
485.00
485.20
478.07
569
Apr 20, 2026
503.80
506.20
494.00
494.00
486.74
1,085
Apr 17, 2026
515.60
517.80
506.40
508.40
500.93
517
Apr 16, 2026
516.40
518.00
511.00
513.60
506.05
1,582
Apr 15, 2026
520.40
521.40
516.40
516.40
508.81
347
Apr 14, 2026
524.00
524.60
517.40
519.80
512.16
428
Apr 13, 2026
529.40
529.80
526.40
527.60
519.85
339
Apr 10, 2026
536.20
536.20
522.80
528.80
521.03
425
Apr 9, 2026
536.00
543.00
536.00
541.40
533.45
127
Apr 8, 2026
531.20
538.40
518.80
538.40
530.49
2,052
Apr 7, 2026
550.00
553.20
544.80
546.20
538.17
383
Apr 2, 2026
535.20
541.30
535.20
541.10
533.15
137
Apr 1, 2026
522.20
529.70
518.70
528.00
520.24
1,000
Mar 31, 2026
519.30
526.50
518.10
526.50
518.76
627
Mar 30, 2026
532.70
540.40
529.90
532.70
524.87
459
Mar 27, 2026
544.40
545.80
536.00
536.40
528.52
528
Mar 26, 2026
538.70
543.20
538.20
540.90
532.95
244
Mar 25, 2026
524.60
539.90
524.60
539.10
531.18
1,002
Mar 24, 2026
530.10
531.80
524.20
527.30
519.55
722
Mar 23, 2026
539.90
545.50
533.10
539.20
531.28
794
Mar 20, 2026
548.70
553.70
543.40
544.30
536.30
142
Mar 19, 2026
560.90
560.90
543.50
549.60
541.52
859
Mar 18, 2026
549.10
559.10
549.10
559.10
550.88
427
Mar 17, 2026
559.00
560.70
548.80
551.70
543.59
748
Mar 16, 2026
565.50
565.50
558.60
558.60
550.39
447
Mar 13, 2026
572.00
572.00
559.80
567.80
559.46
688
Mar 12, 2026
561.30
573.00
559.80
568.80
560.44
365
Mar 11, 2026
560.60
566.40
556.60
565.80
557.49
735
Mar 10, 2026
565.40
569.50
557.10
563.00
554.73
865
Mar 9, 2026
589.70
593.10
571.80
580.40
571.87
2,815
Mar 6, 2026
564.10
577.90
563.70
577.90
569.41
585
Mar 5, 2026
573.40
574.10
564.00
564.00
555.71
336
Mar 4, 2026
573.70
577.10
562.10
564.10
555.81
657
Mar 3, 2026
588.20
593.00
568.60
572.10
563.69
1,765
Mar 2, 2026
3.0960302
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
611.10
613.00
573.00
573.90
565.47
7,744
Feb 27, 2026
544.50
554.60
542.00
550.40
538.91
531
Feb 26, 2026
547.80
549.60
541.00
545.10
533.72
592
Feb 25, 2026
563.30
563.80
539.70
547.80
536.37
512
Feb 24, 2026
558.30
563.30
555.90
562.80
551.05
272
Feb 23, 2026
555.40
562.10
555.20
561.50
549.78
477
Feb 20, 2026
570.20
571.70
556.20
556.20
544.59
599
Feb 19, 2026
554.50
568.90
552.20
567.50
555.66
710
Feb 18, 2026
548.60
557.00
548.60
553.50
541.95
446
Feb 17, 2026
552.40
553.20
547.20
550.10
538.62
553
Feb 16, 2026
551.70
553.00
547.00
547.30
535.88
440
Feb 13, 2026
531.60
552.80
531.60
549.60
538.13
388
Feb 12, 2026
527.80
540.60
527.80
539.80
528.53
609
Feb 11, 2026
528.50
533.10
526.80
532.70
521.58
378
Feb 10, 2026
537.20
537.20
527.00
529.50
518.45
412
Feb 9, 2026
525.40
530.80
521.70
530.80
519.72
694
Feb 6, 2026
515.40
524.30
514.10
519.80
508.95
362
Feb 5, 2026
510.00
517.20
505.00
517.20
506.41
609
Feb 4, 2026
533.50
533.50
510.70
511.20
500.53
1,850
Feb 3, 2026
538.00
544.90
534.10
535.10
523.93
1,491
Feb 2, 2026
531.00
542.20
519.90
541.00
529.71
1,347
Jan 30, 2026
516.20
531.20
516.10
528.90
517.86
976
Jan 29, 2026
499.20
539.00
497.85
529.50
518.45
2,073
Jan 28, 2026
495.00
498.40
488.50
498.40
488.00
792
Jan 27, 2026
489.40
492.20
477.00
491.95
481.68
1,652
Jan 26, 2026
499.25
500.20
484.80
488.20
478.01
1,346
Jan 23, 2026
505.70
507.80
501.70
503.30
492.80
693
Jan 22, 2026
502.20
503.50
497.30
502.30
491.82
643
Jan 21, 2026
490.45
501.60
490.10
501.60
491.13
1,327
Jan 20, 2026
491.50
499.00
485.50
492.90
482.61
1,940
Jan 19, 2026
495.40
500.00
495.35
499.50
489.08
738
Jan 16, 2026
498.50
501.10
495.75
499.80
489.37
1,691
Jan 15, 2026
494.90
495.60
486.10
490.75
480.51
1,344
Jan 14, 2026
480.05
488.40
478.95
488.40
478.21
747
Jan 13, 2026
473.00
483.45
471.65
480.35
470.33
727
Jan 12, 2026
471.55
474.30
464.05
464.05
454.37
2,098
Jan 9, 2026
450.45
466.25
450.00
464.65
454.95
1,616
Jan 8, 2026
453.80
465.20
447.00
448.20
438.85
2,787
Jan 7, 2026
448.25
453.30
446.00
453.30
443.84
1,210
Jan 6, 2026
434.15
460.00
433.55
451.55
442.13
977
Jan 5, 2026
428.20
441.40
428.00
433.30
424.26
678
Jan 2, 2026
411.90
420.00
406.90
419.00
410.26
403
Dec 30, 2025
417.50
417.50
413.50
414.70
406.05
145
Dec 29, 2025
409.85
415.15
409.85
415.00
406.34
709
Dec 23, 2025
411.90
412.00
409.05
409.80
401.25
73
Dec 22, 2025
405.15
410.90
400.20
410.90
402.32
489
Dec 19, 2025
400.00
402.60
397.45
401.80
393.41
145
Dec 18, 2025
400.00
408.35
400.00
402.35
393.95
558
Dec 17, 2025
399.55
405.05
399.55
404.30
395.86
220
Dec 16, 2025
407.70
407.70
404.20
405.60
397.14
204
Dec 15, 2025
410.15
410.15
406.00
409.40
400.86
162
Dec 12, 2025
406.55
407.70
403.00
407.70
399.19
226
Dec 11, 2025
400.45
407.00
398.85
407.00
398.51
318
Dec 10, 2025
400.65
401.45
392.70
399.50
391.16
120
Dec 9, 2025
400.55
405.60
398.90
405.45
396.99
296
Dec 8, 2025
388.95
396.15
387.90
395.90
387.64
1,113
Dec 5, 2025
384.35
386.90
383.65
386.90
378.83
388
Dec 4, 2025
383.40
384.75
381.65
383.30
375.30
752
Dec 3, 2025
381.20
381.45
377.40
377.40
369.52
522
Dec 2, 2025
379.90
381.30
377.00
381.30
373.34
396
Dec 1, 2025
3.0960302
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
393.25
393.25
381.85
382.20
374.22
457
Nov 28, 2025
390.35
394.90
390.35
391.40
379.85
338
Nov 27, 2025
393.00
393.00
390.00
390.00
378.49
133
Nov 26, 2025
389.65
392.05
388.00
392.05
380.48
94
Nov 25, 2025
390.55
399.35
387.70
389.90
378.40
296
Nov 24, 2025
404.05
404.05
394.60
394.80
383.15
600
Nov 21, 2025
405.00
407.35
402.35
404.35
392.42
492
Nov 20, 2025
408.10
411.80
406.15
406.15
394.17
173
Nov 19, 2025
410.00
412.30
406.70
407.75
395.72
517
Nov 18, 2025
404.50
410.20
404.25
409.90
397.81
416
Nov 17, 2025
401.10
403.65
400.40
403.65
391.74
485
Nov 14, 2025
391.60
399.10
390.05
399.10
387.33
438
Nov 13, 2025
394.40
395.40
393.60
393.65
382.04
124
Nov 12, 2025
395.35
396.55
393.95
395.95
384.27
656
Nov 11, 2025
391.10
392.95
388.40
392.50
380.92
257
Nov 10, 2025
396.95
399.30
389.35
389.45
377.96
931
Nov 7, 2025
406.45
406.45
393.85
397.05
385.34
454
Nov 6, 2025
411.05
412.15
407.30
407.90
395.87
552
