Frankfurt - Delayed Quote
EUR
Lockheed Martin Corporation (LOM.F)
509.60
-7.80
(-1.51%)
At close: November 6 at 6:23:52 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
510.40
511.80
508.00
509.60
509.60
56
Nov 5, 2026
527.20
536.40
517.40
517.40
517.40
190
Nov 4, 2026
563.20
563.20
529.40
530.60
530.60
357
Nov 3, 2026
572.40
574.40
572.00
574.40
574.40
32
Nov 2, 2026
568.20
574.80
565.00
574.80
574.80
72
Oct 30, 2026
578.80
579.20
570.00
570.20
570.20
299
Oct 29, 2026
569.60
580.20
569.20
578.20
578.20
98
Oct 28, 2026
556.60
568.80
554.40
563.60
563.60
332
Oct 27, 2026
569.00
570.00
562.60
562.60
562.60
327
Oct 26, 2026
541.40
568.00
541.40
568.00
568.00
735
Oct 23, 2026
524.20
542.20
523.00
542.20
542.20
356
Oct 22, 2026
492.00
536.60
492.00
527.60
527.60
209
Oct 21, 2026
488.60
488.60
485.90
485.90
485.90
273
Oct 20, 2026
488.60
495.60
487.70
487.70
487.70
20
Oct 19, 2026
489.50
491.70
487.80
491.30
491.30
88
Oct 16, 2026
473.70
491.50
473.10
491.50
491.50
127
Oct 15, 2026
465.60
470.80
465.60
470.80
470.80
100
Oct 14, 2026
450.30
468.30
450.30
468.30
468.30
309
Oct 13, 2026
459.30
461.70
449.50
449.50
449.50
189
Oct 12, 2026
455.50
457.70
455.40
456.80
456.80
159
Oct 9, 2026
452.00
454.00
452.00
454.00
454.00
101
Oct 8, 2026
446.10
448.00
446.10
448.00
448.00
22
Oct 7, 2026
453.30
455.90
452.00
452.00
452.00
14
Oct 6, 2026
452.30
454.10
450.50
451.20
451.20
84
Oct 5, 2026
452.10
452.30
450.30
452.10
452.10
212
Oct 2, 2026
450.00
451.50
446.30
446.30
446.30
82
Oct 1, 2026
449.80
452.30
448.50
448.50
448.50
12
Sep 30, 2026
451.60
451.60
444.00
444.00
444.00
25
Sep 29, 2026
455.20
455.20
455.20
455.20
455.20
-
Sep 28, 2026
457.70
458.60
455.50
455.50
455.50
25
Sep 25, 2026
459.80
459.80
459.70
459.70
459.70
2
Sep 24, 2026
462.30
463.90
460.10
463.90
463.90
43
Sep 23, 2026
457.50
460.00
457.50
460.00
460.00
13
Sep 22, 2026
468.20
469.60
456.20
456.30
456.30
202
Sep 21, 2026
466.30
466.30
465.50
465.50
465.50
4
Sep 18, 2026
470.00
470.00
470.00
470.00
470.00
5
Sep 17, 2026
468.60
471.00
468.60
471.00
471.00
56
Sep 16, 2026
462.30
463.90
462.30
462.50
462.50
99
Sep 15, 2026
458.70
460.00
457.80
459.90
459.90
58
Sep 14, 2026
454.30
457.20
454.30
457.20
457.20
77
Sep 11, 2026
458.20
459.00
453.70
453.70
453.70
50
Sep 10, 2026
451.90
453.60
451.90
453.60
453.60
330
Sep 9, 2026
462.60
464.50
454.50
454.50
454.50
23
Sep 8, 2026
450.00
461.20
450.00
461.20
461.20
84
Sep 7, 2026
452.80
452.80
450.60
452.30
452.30
113
Sep 4, 2026
458.30
460.70
458.30
460.70
460.70
50
Sep 3, 2026
459.40
460.40
456.10
457.00
457.00
95
Sep 2, 2026
469.60
471.90
459.00
459.90
459.90
253
Sep 1, 2026
3.0960302
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
480.70
483.90
468.50
468.50
468.50
77
Aug 31, 2026
486.20
490.20
483.40
486.90
483.45
255
Aug 28, 2026
486.50
488.00
483.40
483.40
479.97
212
Aug 27, 2026
485.10
485.10
481.60
481.60
478.19
43
Aug 26, 2026
476.70
483.20
476.70
483.20
479.78
10
Aug 25, 2026
483.60
483.80
477.40
477.40
474.02
56
Aug 24, 2026
482.80
486.00
482.80
484.70
481.27
113
Aug 21, 2026
488.00
488.20
485.70
488.20
484.74
234
Aug 20, 2026
505.40
505.40
490.90
490.90
487.42
73
Aug 19, 2026
523.60
523.60
505.40
505.40
501.82
29
Aug 18, 2026
514.20
527.00
514.20
527.00
523.27
104
Aug 17, 2026
525.20
525.20
513.40
513.40
509.76
104
Aug 14, 2026
517.80
518.40
517.80
518.40
514.73
15
Aug 13, 2026
526.20
527.00
521.00
521.00
517.31
34
Aug 12, 2026
517.40
528.00
516.80
528.00
524.26
132
Aug 11, 2026
521.80
524.00
521.80
524.00
520.29
33
Aug 10, 2026
511.00
522.20
508.60
521.20
517.51
135
Aug 7, 2026
505.60
507.60
505.60
507.40
503.80
40
Aug 6, 2026
501.00
506.80
501.00
506.80
503.21
69
Aug 5, 2026
511.00
512.80
500.00
500.00
496.46
92
Aug 4, 2026
510.40
512.80
504.40
512.20
508.57
307
Aug 3, 2026
504.20
510.20
504.20
508.60
505.00
18
Jul 31, 2026
497.80
499.80
497.80
499.80
496.26
1
Jul 30, 2026
496.90
496.90
485.50
486.80
483.35
226
Jul 29, 2026
509.00
512.80
499.80
499.80
496.26
79
Jul 28, 2026
509.60
521.60
507.00
507.00
503.41
231
Jul 27, 2026
507.40
513.20
507.40
513.20
509.56
149
Jul 24, 2026
498.50
512.80
498.20
511.40
507.78
217
Jul 23, 2026
449.70
503.40
449.60
500.80
497.25
711
Jul 22, 2026
445.00
453.10
445.00
453.10
449.89
22
Jul 21, 2026
446.10
446.10
446.10
446.10
442.94
-
Jul 20, 2026
445.40
448.00
445.30
445.60
442.44
31
Jul 17, 2026
447.80
457.20
447.80
457.20
453.96
52
Jul 16, 2026
448.50
452.10
447.10
449.40
446.22
82
Jul 15, 2026
450.30
450.30
450.30
450.30
447.11
5
Jul 14, 2026
456.50
457.90
453.80
455.70
452.47
61
Jul 13, 2026
459.60
461.80
455.30
455.30
452.07
113
Jul 10, 2026
452.70
454.90
452.70
452.80
449.59
40
Jul 9, 2026
460.50
461.40
453.30
453.30
450.09
17
Jul 8, 2026
468.90
474.40
462.10
462.10
458.83
46
Jul 7, 2026
471.50
474.80
470.90
470.90
467.56
146
Jul 6, 2026
474.50
478.10
474.50
478.00
474.61
90
Jul 3, 2026
475.10
480.60
473.80
479.70
476.30
71
Jul 2, 2026
457.70
473.70
457.70
471.00
467.66
168
Jul 1, 2026
444.60
458.00
444.60
458.00
454.75
30
Jun 30, 2026
440.70
442.80
440.70
442.00
438.87
94
Jun 29, 2026
446.70
449.80
443.20
443.20
440.06
37
Jun 26, 2026
441.80
445.20
441.80
445.20
442.05
43
Jun 25, 2026
434.00
446.00
432.10
446.00
442.84
379
Jun 24, 2026
441.30
443.70
435.00
437.20
434.10
266
Jun 23, 2026
433.80
441.10
431.80
440.60
437.48
43
Jun 22, 2026
449.70
449.70
433.90
433.90
430.83
167
Jun 19, 2026
446.10
448.80
443.50
448.80
445.62
352
Jun 18, 2026
461.60
464.20
442.60
442.60
439.46
36
Jun 17, 2026
460.70
463.50
460.10
462.90
459.62
412
Jun 16, 2026
458.00
458.00
455.00
456.30
453.07
30
Jun 15, 2026
462.60
462.80
457.60
461.30
458.03
164
Jun 12, 2026
472.00
472.00
468.20
468.50
465.18
64
Jun 11, 2026
454.20
456.90
454.20
456.90
453.66
113
Jun 10, 2026
459.40
459.40
456.30
458.90
455.65
75
Jun 9, 2026
450.30
456.50
449.30
456.50
453.27
40
Jun 8, 2026
451.30
455.20
451.30
453.00
449.79
236
Jun 5, 2026
447.90
447.90
446.40
447.20
444.03
151
Jun 4, 2026
440.60
445.50
440.60
443.90
440.75
31
Jun 3, 2026
440.80
449.10
440.80
449.10
445.92
26
Jun 2, 2026
443.70
443.70
441.30
441.30
438.17
114
Jun 1, 2026
3.0960302
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
452.60
452.60
447.90
447.90
444.73
56
May 29, 2026
463.90
463.90
456.60
456.60
449.94
98
May 28, 2026
460.90
460.90
455.50
459.90
453.19
144
May 27, 2026
456.60
458.10
452.90
458.10
451.42
26
May 26, 2026
459.00
460.00
458.20
458.20
451.52
26
May 25, 2026
459.60
460.00
458.80
459.70
452.99
155
May 22, 2026
450.10
459.90
450.10
459.90
453.19
154
May 21, 2026
449.60
454.50
448.90
454.50
447.87
64
May 20, 2026
453.70
455.10
453.00
455.10
448.46
92
May 19, 2026
454.20
456.10
452.70
452.70
446.10
199
May 18, 2026
446.00
450.40
444.30
450.40
443.83
28
May 15, 2026
446.00
451.40
444.20
444.20
437.72
75
May 14, 2026
443.20
446.50
443.20
444.80
438.31
88
May 13, 2026
444.20
444.90
440.00
440.00
433.58
71
May 12, 2026
434.50
441.70
434.50
441.70
435.26
650
May 11, 2026
431.50
437.30
426.90
436.40
430.03
189
May 8, 2026
435.10
437.30
429.90
429.90
423.63
119
May 7, 2026
437.60
438.10
429.80
434.40
428.06
33
May 6, 2026
434.70
434.70
429.10
429.10
422.84
241
May 5, 2026
444.00
445.00
435.30
435.80
429.44
172
May 4, 2026
439.20
447.40
437.90
445.50
439.00
97
Apr 30, 2026
435.90
437.60
433.70
437.60
431.22
42
Apr 29, 2026
437.20
439.50
434.80
436.30
429.94
56
Apr 28, 2026
439.90
442.00
435.00
435.10
428.75
101
Apr 27, 2026
437.00
446.30
436.90
438.70
432.30
163
Apr 24, 2026
453.10
454.50
432.00
434.60
428.26
268
Apr 23, 2026
475.00
476.10
449.50
449.50
442.94
291
Apr 22, 2026
487.10
487.40
469.80
472.80
465.90
311
Apr 21, 2026
494.50
494.50
490.80
490.80
483.64
223
Apr 20, 2026
504.60
504.60
499.30
504.60
497.24
459
Apr 17, 2026
515.00
517.20
505.80
505.80
498.42
107
Apr 16, 2026
515.40
516.80
514.40
514.40
506.90
36
Apr 15, 2026
518.20
520.40
516.00
516.00
508.47
221
Apr 14, 2026
523.80
525.40
518.80
518.80
511.23
108
Apr 13, 2026
529.00
529.00
525.80
526.80
519.12
91
Apr 10, 2026
534.20
534.20
531.60
532.00
524.24
69
Apr 9, 2026
537.60
538.80
534.20
536.40
528.58
565
Apr 8, 2026
534.60
538.80
524.40
538.80
530.94
148
Apr 7, 2026
553.00
553.00
546.00
546.00
538.03
63
Apr 2, 2026
532.50
536.30
532.50
536.30
528.48
24
Apr 1, 2026
522.50
525.70
522.50
525.70
518.03
19
Mar 31, 2026
522.80
524.40
521.50
524.40
516.75
151
Mar 30, 2026
530.50
537.50
521.50
521.50
513.89
49
Mar 27, 2026
544.20
545.50
536.50
536.50
528.67
55
Mar 26, 2026
536.80
541.40
536.80
541.40
533.50
27
Mar 25, 2026
525.20
539.80
525.20
539.80
531.93
568
Mar 24, 2026
529.90
530.30
525.90
525.90
518.23
64
Mar 23, 2026
539.30
541.70
529.30
529.70
521.97
182
Mar 20, 2026
548.00
552.70
539.60
539.60
531.73
367
Mar 19, 2026
561.50
561.50
541.60
549.10
541.09
324
Mar 18, 2026
548.20
558.00
548.20
555.60
547.49
298
Mar 17, 2026
559.30
561.30
548.60
551.10
543.06
74
Mar 16, 2026
563.70
564.20
558.00
561.40
553.21
192
Mar 13, 2026
568.30
572.20
567.20
568.30
560.01
178
Mar 12, 2026
559.90
573.60
559.90
569.00
560.70
41
Mar 11, 2026
560.10
563.30
560.00
563.30
555.08
185
Mar 10, 2026
564.50
568.10
560.00
562.90
554.69
646
Mar 9, 2026
589.30
593.10
578.70
579.70
571.24
1,423
Mar 6, 2026
564.20
579.10
564.20
579.10
570.65
501
Mar 5, 2026
570.40
572.40
559.90
559.90
551.73
480
Mar 4, 2026
574.30
578.00
563.00
568.50
560.21
515
Mar 3, 2026
584.10
592.60
571.50
572.60
564.25
801
Mar 2, 2026
3.0960302
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
605.40
612.00
570.00
578.50
570.06
1,822
Feb 27, 2026
545.30
549.70
544.10
549.70
538.28
58
Feb 26, 2026
549.10
549.10
545.60
545.60
534.27
94
Feb 25, 2026
562.60
565.00
548.20
548.20
536.81
93
Feb 24, 2026
561.20
565.10
557.70
565.10
553.36
102
Feb 23, 2026
554.10
561.00
554.10
560.80
549.15
93
Feb 20, 2026
570.80
571.30
551.20
553.40
541.90
380
Feb 19, 2026
554.40
567.70
552.10
565.00
553.26
274
Feb 18, 2026
547.80
556.30
547.50
552.20
540.73
129
Feb 17, 2026
550.40
552.70
545.50
552.70
541.22
169
Feb 16, 2026
551.10
553.20
548.00
549.80
538.38
293
Feb 13, 2026
535.90
552.40
533.30
548.60
537.20
177
Feb 12, 2026
531.30
542.20
527.90
540.00
528.78
136
Feb 11, 2026
528.80
532.00
525.90
529.90
518.89
152
Feb 10, 2026
535.50
535.50
531.20
531.20
520.17
38
Feb 9, 2026
526.30
531.50
522.90
531.50
520.46
112
Feb 6, 2026
515.00
523.90
515.00
523.90
513.02
92
Feb 5, 2026
509.60
518.70
509.30
518.70
507.93
144
Feb 4, 2026
531.60
533.20
510.70
510.70
500.09
330
Feb 3, 2026
538.60
542.90
534.20
537.60
526.43
140
Feb 2, 2026
531.10
542.30
520.00
538.10
526.92
229
Jan 30, 2026
521.90
530.40
515.90
530.40
519.38
158
Jan 29, 2026
498.95
535.60
498.30
523.90
513.02
804
Jan 28, 2026
495.10
502.00
493.35
500.80
490.40
198
Jan 27, 2026
488.80
495.15
478.55
495.15
484.86
811
Jan 26, 2026
497.75
498.80
485.00
485.00
474.93
63
Jan 23, 2026
505.20
506.90
502.80
502.80
492.36
376
Jan 22, 2026
501.70
505.20
499.60
505.20
494.71
121
Jan 21, 2026
491.35
501.10
490.25
501.10
490.69
173
Jan 20, 2026
496.80
496.80
488.70
492.90
482.66
375
Jan 19, 2026
497.65
499.85
490.05
498.40
488.05
462
Jan 16, 2026
496.90
501.00
496.60
501.00
490.59
356
Jan 15, 2026
497.15
498.45
487.85
498.45
488.10
479
Jan 14, 2026
479.95
495.30
478.05
492.35
482.12
487
Jan 13, 2026
472.10
481.85
471.20
476.50
466.60
551
Jan 12, 2026
469.95
472.35
464.35
469.20
459.45
1,117
Jan 9, 2026
450.40
466.55
450.35
466.30
456.61
662
Jan 8, 2026
450.15
462.90
443.95
444.95
435.71
1,541
Jan 7, 2026
445.75
453.55
425.30
425.75
416.91
373
Jan 6, 2026
433.90
460.05
433.90
452.50
443.10
398
Jan 5, 2026
429.30
439.40
428.25
432.75
423.76
181
Jan 2, 2026
413.20
422.00
405.80
422.00
413.23
259
Dec 30, 2025
414.60
416.50
414.60
416.50
407.85
69
Dec 29, 2025
410.95
415.00
409.55
415.00
406.38
133
Dec 23, 2025
410.10
410.25
408.85
410.25
401.73
81
Dec 22, 2025
404.70
411.25
402.25
411.25
402.71
217
Dec 19, 2025
399.30
403.85
396.85
403.50
395.12
23
Dec 18, 2025
402.85
403.00
401.60
401.65
393.31
40
Dec 17, 2025
400.35
402.55
399.35
402.15
393.80
84
Dec 16, 2025
407.30
407.30
404.10
407.25
398.79
135
Dec 15, 2025
409.45
410.00
406.85
410.00
401.48
147
Dec 12, 2025
405.50
406.70
405.15
406.70
398.25
155
Dec 11, 2025
399.10
407.30
398.95
407.30
398.84
49
Dec 10, 2025
400.60
401.30
398.95
399.30
391.01
75
Dec 9, 2025
398.35
403.80
398.35
403.80
395.41
158
Dec 8, 2025
387.25
394.50
387.25
394.50
386.31
155
Dec 5, 2025
384.30
388.25
384.20
388.25
380.19
84
Dec 4, 2025
383.40
384.65
381.65
384.65
376.66
183
Dec 3, 2025
380.30
382.90
377.05
382.90
374.95
62
Dec 2, 2025
378.50
380.45
377.85
380.45
372.55
42
Dec 1, 2025
3.0960302
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
390.85
392.15
380.00
380.00
372.11
320
Nov 28, 2025
392.15
393.90
392.15
393.90
382.34
43
Nov 27, 2025
391.00
391.55
390.00
390.00
378.55
123
Nov 26, 2025
390.10
392.25
390.05
392.25
380.74
41
Nov 25, 2025
391.60
393.60
388.50
388.50
377.10
156
Nov 24, 2025
398.95
399.60
391.55
391.55
380.06
105
Nov 21, 2025
405.25
405.85
404.70
405.85
393.94
105
Nov 20, 2025
408.15
409.20
404.75
404.75
392.87
310
Nov 19, 2025
408.90
411.20
406.90
408.80
396.80
99
Nov 18, 2025
404.45
409.65
404.35
408.60
396.61
49
Nov 17, 2025
400.95
403.15
400.60
403.00
391.17
249
Nov 14, 2025
390.30
397.50
390.30
397.50
385.83
505
Nov 13, 2025
395.85
395.85
392.35
392.35
380.83
113
Nov 12, 2025
396.00
396.00
393.90
395.30
383.70
95
Nov 11, 2025
391.00
392.55
389.15
389.15
377.73
124
Nov 10, 2025
401.00
403.75
389.50
390.15
378.70
757
Nov 7, 2025
406.60
406.60
394.85
394.85
383.26
122
Nov 6, 2025
411.00
411.00
404.65
404.65
392.77
156
