Lockheed Martin Corp (LOM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 426.75 | 426.75 | 426.75 | 426.75 | 426.75 | 1 |
| 16 May 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | - |
| 15 May 2024 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | - |
| 14 May 2024 | 435.05 | 435.05 | 435.05 | 435.05 | 435.05 | - |
| 13 May 2024 | 434.35 | 434.35 | 434.35 | 434.35 | 434.35 | - |
| 10 May 2024 | 435.65 | 435.65 | 435.65 | 435.65 | 435.65 | - |
| 09 May 2024 | 432.35 | 433.75 | 432.35 | 433.75 | 433.75 | 1 |
| 08 May 2024 | 432.15 | 432.15 | 432.15 | 432.15 | 432.15 | - |
| 07 May 2024 | 429.05 | 429.05 | 429.05 | 429.05 | 429.05 | - |
| 06 May 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | - |
| 03 May 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | - |
| 02 May 2024 | 429.25 | 429.25 | 429.25 | 429.25 | 429.25 | - |
| 30 Apr 2024 | 435.35 | 435.35 | 435.35 | 435.35 | 435.35 | - |
| 29 Apr 2024 | 428.90 | 434.70 | 428.90 | 434.70 | 434.70 | 20 |
| 26 Apr 2024 | 432.95 | 432.95 | 432.10 | 432.10 | 432.10 | 1 |
| 25 Apr 2024 | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | - |
| 24 Apr 2024 | 429.70 | 431.00 | 429.70 | 431.00 | 431.00 | 5 |
| 23 Apr 2024 | 431.85 | 431.85 | 431.85 | 431.85 | 431.85 | - |
| 22 Apr 2024 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | - |
| 19 Apr 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| 18 Apr 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
| 17 Apr 2024 | 426.60 | 427.75 | 426.60 | 427.75 | 427.75 | 1 |
| 16 Apr 2024 | 426.80 | 430.65 | 426.80 | 430.65 | 430.65 | 41 |
| 15 Apr 2024 | 427.95 | 427.95 | 427.95 | 427.95 | 427.95 | 1 |
| 12 Apr 2024 | 422.65 | 428.15 | 422.65 | 428.15 | 428.15 | 1 |
| 11 Apr 2024 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | - |
| 10 Apr 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | - |
| 09 Apr 2024 | 415.25 | 415.25 | 415.25 | 415.25 | 415.25 | - |
| 08 Apr 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
| 05 Apr 2024 | 418.55 | 418.55 | 418.55 | 418.55 | 418.55 | - |
| 04 Apr 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
| 03 Apr 2024 | 418.50 | 421.50 | 418.50 | 421.50 | 421.50 | 1 |
| 02 Apr 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | - |
| 28 Mar 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
| 27 Mar 2024 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | - |
| 26 Mar 2024 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | - |
| 25 Mar 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| 22 Mar 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| 21 Mar 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
| 20 Mar 2024 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | - |
| 19 Mar 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | - |
| 18 Mar 2024 | 400.70 | 400.70 | 400.70 | 400.70 | 400.70 | - |
| 15 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 14 Mar 2024 | 396.70 | 396.70 | 396.70 | 396.70 | 396.70 | - |
| 13 Mar 2024 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - |
| 12 Mar 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | - |
| 11 Mar 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 08 Mar 2024 | 391.50 | 391.50 | 391.00 | 391.00 | 391.00 | 3 |
| 07 Mar 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | - |
| 06 Mar 2024 | 396.60 | 396.60 | 396.60 | 396.60 | 396.60 | - |
| 05 Mar 2024 | 396.00 | 399.30 | 396.00 | 399.30 | 399.30 | 5 |
| 04 Mar 2024 | 391.40 | 393.90 | 391.40 | 393.90 | 393.90 | 19 |
| 01 Mar 2024 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | - |
| 29 Feb 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
| 29 Feb 2024 | 3.15 Dividend | |||||
| 28 Feb 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 392.95 | - |
| 27 Feb 2024 | 394.10 | 394.10 | 394.10 | 394.10 | 390.97 | - |
| 26 Feb 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 393.84 | 25 |
| 23 Feb 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 392.16 | - |
| 22 Feb 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 393.25 | 2 |
| 21 Feb 2024 | 391.10 | 391.10 | 391.10 | 391.10 | 387.99 | - |
| 20 Feb 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 392.06 | - |
| 19 Feb 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 391.86 | - |
| 16 Feb 2024 | 391.50 | 391.50 | 391.50 | 391.50 | 388.39 | - |
| 15 Feb 2024 | 389.30 | 389.30 | 389.30 | 389.30 | 386.20 | - |
| 14 Feb 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 393.94 | - |
| 13 Feb 2024 | 397.50 | 400.80 | 397.50 | 400.80 | 397.61 | 3 |
| 12 Feb 2024 | 393.00 | 398.90 | 393.00 | 398.90 | 395.73 | 25 |
| 09 Feb 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 391.76 | - |
| 08 Feb 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 394.74 | - |
| 07 Feb 2024 | 395.60 | 395.60 | 395.60 | 395.60 | 392.45 | - |
| 06 Feb 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 387.00 | - |
| 05 Feb 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 392.06 | - |
| 02 Feb 2024 | 394.20 | 394.20 | 394.20 | 394.20 | 391.07 | - |
| 01 Feb 2024 | 396.70 | 399.50 | 396.70 | 399.50 | 396.32 | 1 |
| 31 Jan 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 394.83 | - |
| 30 Jan 2024 | 393.90 | 397.30 | 393.90 | 397.30 | 394.14 | 1 |
| 29 Jan 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 392.85 | - |
| 26 Jan 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 392.35 | - |
| 25 Jan 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 393.15 | - |
| 24 Jan 2024 | 404.30 | 406.90 | 404.30 | 406.90 | 403.66 | 20 |
| 23 Jan 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 414.87 | - |
| 22 Jan 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 415.47 | - |
| 19 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 417.55 | - |
| 18 Jan 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 414.08 | - |
| 17 Jan 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 415.37 | - |
| 16 Jan 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 422.61 | - |
| 15 Jan 2024 | 423.70 | 428.00 | 423.70 | 428.00 | 424.60 | 36 |
| 12 Jan 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 409.62 | - |
| 11 Jan 2024 | 413.80 | 416.60 | 413.80 | 416.60 | 413.29 | 3 |
| 10 Jan 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 412.59 | - |
| 09 Jan 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 413.78 | - |
| 08 Jan 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 409.22 | - |
| 05 Jan 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 414.08 | - |
| 04 Jan 2024 | 419.40 | 422.80 | 419.40 | 422.80 | 419.44 | 1 |
| 03 Jan 2024 | 414.60 | 422.60 | 414.60 | 422.60 | 419.24 | 5 |
| 02 Jan 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 406.64 | - |
| 29 Dec 2023 | 406.70 | 406.70 | 406.70 | 406.70 | 403.47 | - |
| 28 Dec 2023 | 402.80 | 405.90 | 402.80 | 405.90 | 402.67 | 1 |
| 27 Dec 2023 | 405.10 | 405.10 | 405.10 | 405.10 | 401.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.