Lockheed Martin Corporation (LOM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | 58 |
| 27 Jun 2024 | 435.05 | 435.05 | 435.05 | 435.05 | 435.05 | - |
| 26 Jun 2024 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | - |
| 25 Jun 2024 | 438.45 | 441.35 | 438.20 | 438.20 | 438.20 | 58 |
| 24 Jun 2024 | 435.75 | 442.30 | 435.75 | 442.30 | 442.30 | 132 |
| 21 Jun 2024 | 434.05 | 436.50 | 434.05 | 436.00 | 436.00 | 59 |
| 20 Jun 2024 | 427.95 | 433.30 | 427.90 | 433.30 | 433.30 | 97 |
| 19 Jun 2024 | 427.00 | 429.15 | 426.85 | 427.75 | 427.75 | 144 |
| 18 Jun 2024 | 427.50 | 429.35 | 426.85 | 428.50 | 428.50 | 172 |
| 17 Jun 2024 | 429.50 | 429.75 | 426.15 | 427.30 | 427.30 | 68 |
| 14 Jun 2024 | 426.30 | 428.50 | 424.70 | 425.80 | 425.80 | 70 |
| 13 Jun 2024 | 423.85 | 426.10 | 423.85 | 426.10 | 426.10 | 58 |
| 12 Jun 2024 | 430.05 | 430.05 | 424.65 | 426.25 | 426.25 | 21 |
| 11 Jun 2024 | 433.60 | 434.15 | 432.95 | 432.95 | 432.95 | 17 |
| 10 Jun 2024 | 437.80 | 440.60 | 433.10 | 433.10 | 433.10 | 441 |
| 07 Jun 2024 | 429.60 | 437.55 | 429.60 | 437.55 | 437.55 | 146 |
| 06 Jun 2024 | 426.10 | 430.95 | 426.10 | 430.95 | 430.95 | 364 |
| 05 Jun 2024 | 431.00 | 432.15 | 426.85 | 428.70 | 428.70 | 207 |
| 04 Jun 2024 | 427.30 | 431.30 | 427.30 | 431.20 | 431.20 | 305 |
| 03 Jun 2024 | 430.35 | 430.35 | 430.15 | 430.15 | 430.15 | 181 |
| 03 Jun 2024 | 3.15 Dividend | |||||
| 31 May 2024 | 424.80 | 428.20 | 424.80 | 426.00 | 422.85 | 110 |
| 30 May 2024 | 416.60 | 426.10 | 416.55 | 425.20 | 422.06 | 141 |
| 29 May 2024 | 419.95 | 421.15 | 419.95 | 420.15 | 417.04 | 43 |
| 28 May 2024 | 428.60 | 429.80 | 421.70 | 421.70 | 418.58 | 191 |
| 27 May 2024 | 430.90 | 430.90 | 427.20 | 429.65 | 426.47 | 16 |
| 24 May 2024 | 430.95 | 433.80 | 430.95 | 431.35 | 428.16 | 31 |
| 23 May 2024 | 433.05 | 433.10 | 431.80 | 432.65 | 429.45 | 46 |
| 22 May 2024 | 430.15 | 433.25 | 430.15 | 433.25 | 430.05 | 15 |
| 21 May 2024 | 428.45 | 431.25 | 428.20 | 431.00 | 427.81 | 128 |
| 20 May 2024 | 427.35 | 429.85 | 427.35 | 429.05 | 425.88 | 457 |
| 17 May 2024 | 426.70 | 427.35 | 426.30 | 427.35 | 424.19 | 127 |
| 16 May 2024 | 425.30 | 428.20 | 425.30 | 427.70 | 424.54 | 69 |
| 15 May 2024 | 431.50 | 431.50 | 427.50 | 427.50 | 424.34 | 152 |
| 14 May 2024 | 435.10 | 435.45 | 435.10 | 435.20 | 431.98 | 70 |
| 13 May 2024 | 436.45 | 436.45 | 434.45 | 435.85 | 432.63 | 52 |
| 10 May 2024 | 435.70 | 435.70 | 434.25 | 434.25 | 431.04 | 40 |
| 09 May 2024 | 432.25 | 434.85 | 432.25 | 434.70 | 431.49 | 45 |
| 08 May 2024 | 433.25 | 433.80 | 432.90 | 432.90 | 429.70 | 45 |
| 07 May 2024 | 431.15 | 431.50 | 430.25 | 431.50 | 428.31 | 37 |
| 06 May 2024 | 428.40 | 428.55 | 428.40 | 428.45 | 425.28 | 122 |
| 03 May 2024 | 432.70 | 432.70 | 427.85 | 427.85 | 424.69 | 16 |
| 02 May 2024 | 429.40 | 433.70 | 429.40 | 430.00 | 426.82 | 107 |
| 30 Apr 2024 | 437.80 | 437.80 | 435.05 | 435.70 | 432.48 | 53 |
| 29 Apr 2024 | 433.65 | 434.85 | 431.45 | 434.75 | 431.54 | 225 |
| 26 Apr 2024 | 432.85 | 434.80 | 430.45 | 431.50 | 428.31 | 623 |
| 25 Apr 2024 | 425.30 | 431.80 | 425.30 | 430.25 | 427.07 | 99 |
| 24 Apr 2024 | 432.25 | 433.95 | 428.75 | 429.20 | 426.03 | 343 |
| 23 Apr 2024 | 432.65 | 441.60 | 430.40 | 431.65 | 428.46 | 254 |
| 22 Apr 2024 | 439.15 | 439.90 | 434.95 | 435.95 | 432.73 | 436 |
| 19 Apr 2024 | 430.40 | 434.55 | 430.00 | 434.55 | 431.34 | 200 |
| 18 Apr 2024 | 426.80 | 429.15 | 426.20 | 428.00 | 424.84 | 27 |
| 17 Apr 2024 | 429.25 | 430.35 | 426.10 | 426.10 | 422.95 | 145 |
| 16 Apr 2024 | 428.00 | 433.00 | 427.80 | 429.45 | 426.27 | 761 |
| 15 Apr 2024 | 427.95 | 429.85 | 426.60 | 428.00 | 424.84 | 230 |
| 12 Apr 2024 | 422.55 | 428.00 | 422.55 | 427.25 | 424.09 | 280 |
| 11 Apr 2024 | 419.05 | 421.40 | 419.05 | 420.00 | 416.89 | 139 |
| 10 Apr 2024 | 411.30 | 413.35 | 411.25 | 413.35 | 410.29 | 47 |
| 09 Apr 2024 | 416.50 | 416.60 | 408.90 | 413.85 | 410.79 | 74 |
| 08 Apr 2024 | 421.15 | 421.60 | 418.30 | 418.30 | 415.21 | 267 |
| 05 Apr 2024 | 418.90 | 421.25 | 417.25 | 418.25 | 415.16 | 80 |
| 04 Apr 2024 | 412.45 | 414.80 | 412.45 | 414.80 | 411.73 | 24 |
| 03 Apr 2024 | 420.00 | 421.85 | 419.85 | 419.85 | 416.75 | 153 |
| 02 Apr 2024 | 421.70 | 423.85 | 421.05 | 422.15 | 419.03 | 254 |
| 28 Mar 2024 | 422.60 | 424.50 | 420.60 | 420.60 | 417.49 | 610 |
| 27 Mar 2024 | 411.90 | 422.80 | 411.30 | 422.80 | 419.67 | 134 |
| 26 Mar 2024 | 410.70 | 412.90 | 410.70 | 412.90 | 409.85 | 42 |
| 25 Mar 2024 | 415.00 | 415.00 | 411.20 | 411.20 | 408.16 | 132 |
| 22 Mar 2024 | 409.70 | 412.50 | 409.50 | 412.00 | 408.95 | 132 |
| 21 Mar 2024 | 404.10 | 408.50 | 404.10 | 408.50 | 405.48 | 372 |
| 20 Mar 2024 | 401.60 | 405.60 | 401.60 | 404.10 | 401.11 | 63 |
| 19 Mar 2024 | 397.90 | 402.20 | 397.90 | 400.90 | 397.94 | 181 |
| 18 Mar 2024 | 400.80 | 400.80 | 397.70 | 397.70 | 394.76 | 110 |
| 15 Mar 2024 | 399.90 | 401.50 | 399.20 | 401.00 | 398.03 | 128 |
| 14 Mar 2024 | 396.70 | 400.20 | 396.70 | 399.80 | 396.84 | 56 |
| 13 Mar 2024 | 398.10 | 399.30 | 397.00 | 397.00 | 394.06 | 275 |
| 12 Mar 2024 | 397.00 | 398.80 | 397.00 | 397.30 | 394.36 | 213 |
| 11 Mar 2024 | 398.00 | 398.00 | 395.00 | 397.70 | 394.76 | 328 |
| 08 Mar 2024 | 391.90 | 393.10 | 390.60 | 390.60 | 387.71 | 792 |
| 07 Mar 2024 | 395.90 | 400.10 | 393.10 | 393.10 | 390.19 | 256 |
| 06 Mar 2024 | 396.70 | 398.90 | 396.20 | 397.00 | 394.06 | 69 |
| 05 Mar 2024 | 398.70 | 400.70 | 397.60 | 397.60 | 394.66 | 74 |
| 04 Mar 2024 | 392.80 | 393.80 | 392.40 | 393.80 | 390.89 | 94 |
| 01 Mar 2024 | 395.60 | 397.40 | 393.00 | 393.00 | 390.09 | 196 |
| 29 Feb 2024 | 395.10 | 398.30 | 395.10 | 396.80 | 393.87 | 24 |
| 29 Feb 2024 | 3.15 Dividend | |||||
| 28 Feb 2024 | 398.40 | 399.60 | 396.30 | 399.60 | 393.52 | 41 |
| 27 Feb 2024 | 394.60 | 397.00 | 393.90 | 395.30 | 389.28 | 224 |
| 26 Feb 2024 | 397.00 | 398.90 | 394.40 | 395.00 | 388.99 | 172 |
| 23 Feb 2024 | 395.50 | 398.00 | 394.70 | 398.00 | 391.94 | 158 |
| 22 Feb 2024 | 394.40 | 395.20 | 392.70 | 394.10 | 388.10 | 54 |
| 21 Feb 2024 | 391.90 | 395.90 | 391.00 | 394.70 | 388.69 | 72 |
| 20 Feb 2024 | 398.20 | 398.20 | 392.60 | 395.00 | 388.99 | 138 |
| 19 Feb 2024 | 397.00 | 406.50 | 395.20 | 399.30 | 393.22 | 235 |
| 16 Feb 2024 | 391.60 | 393.90 | 391.60 | 393.50 | 387.51 | 80 |
| 15 Feb 2024 | 390.00 | 392.00 | 389.70 | 390.60 | 384.66 | 141 |
| 14 Feb 2024 | 397.20 | 400.30 | 387.50 | 389.40 | 383.47 | 96 |
| 13 Feb 2024 | 397.50 | 402.30 | 395.90 | 397.40 | 391.35 | 132 |
| 12 Feb 2024 | 395.00 | 398.50 | 393.30 | 398.50 | 392.44 | 229 |
| 09 Feb 2024 | 394.90 | 397.40 | 394.20 | 395.20 | 389.19 | 62 |
| *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.