XETRA - Delayed Quote EUR

Lockheed Martin Corporation (LOM.DE)

Compare
476.95
+1.25
+(0.26%)
As of 12:53:40 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025476.05476.95474.50476.95476.9583
Jan 23, 2025481.55485.60475.70475.70475.70598
Jan 22, 2025488.45488.45475.55479.80479.80652
Jan 21, 2025476.10487.40473.95487.40487.40581
Jan 20, 2025480.00482.00476.00477.80477.80455
Jan 17, 2025474.15478.35472.40477.00477.00903
Jan 16, 2025471.95471.95468.15469.00469.00275
Jan 15, 2025470.50472.10466.10468.30468.30213
Jan 14, 2025471.50473.95466.05466.20466.20517
Jan 13, 2025458.25471.70456.45469.30469.30334
Jan 10, 2025458.05460.60455.80456.60456.60778
Jan 9, 2025459.60460.85458.20460.60460.60270
Jan 8, 2025450.65454.30449.35453.50453.50874
Jan 7, 2025447.95455.10443.25450.20450.20453
Jan 6, 2025467.95468.00453.35455.30455.30403
Jan 3, 2025470.15471.95468.00469.65469.65199
Jan 2, 2025471.35476.65467.95472.85472.85631
Dec 30, 2024469.40469.40469.40469.40469.40-
Dec 27, 2024471.15472.05469.10469.40469.40132
Dec 23, 2024469.35471.35463.95464.75464.75435
Dec 20, 2024461.40465.40459.45463.10463.10494
Dec 19, 2024463.50465.00461.00463.55463.55430
Dec 18, 2024466.50468.00462.50464.25464.25221
Dec 17, 2024467.85469.50464.55467.40467.40754
Dec 16, 2024473.05473.45467.95469.50469.50772
Dec 13, 2024476.35476.70470.10475.65475.65603
Dec 12, 2024475.00476.55466.55473.40473.40599
Dec 11, 2024488.40490.25485.00487.00487.00490
Dec 10, 2024485.20488.40483.45488.25488.25778
Dec 9, 2024486.10487.65479.60485.20485.202,030
Dec 6, 2024491.00491.00484.20484.20484.20622
Dec 5, 2024489.20492.95487.75487.75487.75421
Dec 4, 2024492.60495.25488.65492.60492.60428
Dec 3, 2024494.55496.15491.45494.75494.75551
Dec 2, 2024 3.30 Dividend
Dec 2, 2024504.30504.30496.40497.90497.90288
Nov 29, 2024501.50502.70497.25500.60497.30153
Nov 28, 2024500.00500.00500.00500.00496.70-
Nov 27, 2024496.35500.80495.05500.00496.70341
Nov 26, 2024499.95501.00494.10497.60494.32666
Nov 25, 2024520.70520.70520.70520.70517.27-
Nov 22, 2024517.20524.60517.20520.70517.27280
Nov 21, 2024510.30517.60508.30516.80513.39302
Nov 20, 2024504.00509.20503.10504.70501.37565
Nov 19, 2024501.70510.50499.90504.50501.171,096
Nov 18, 2024510.00512.50501.40503.80500.48691
Nov 15, 2024510.00513.80506.10509.00505.64826
Nov 14, 2024530.30530.90512.60512.60509.22885
Nov 13, 2024533.80534.30528.50528.50525.02161
Nov 12, 2024536.80542.20534.60535.20531.67524
Nov 11, 2024531.20540.40530.50538.60535.05800
Nov 8, 2024514.10526.00512.10525.40521.94353
Nov 7, 2024518.00518.00510.00512.30508.92681
Nov 6, 2024523.90534.30507.20514.70511.312,781
Nov 5, 2024499.10499.85498.15499.10495.81388
Nov 4, 2024502.90502.90497.30497.30494.02259
Nov 1, 2024506.80506.80502.30503.50500.18346
Oct 31, 2024501.90506.10497.10503.50500.181,246
Oct 30, 2024507.70507.70501.00504.10500.78403
Oct 29, 2024513.50515.00509.10509.10505.74504
Oct 28, 2024522.30522.30514.20514.70511.31316
Oct 25, 2024523.80526.50520.70521.00517.57624
Oct 24, 2024531.20532.00524.90528.90525.41366
Oct 23, 2024536.50537.30532.00533.50529.98908
Oct 22, 2024570.70574.80537.80539.90536.342,215
Oct 21, 2024564.30569.00564.10565.10561.37432
Oct 18, 2024563.40563.70560.00562.10558.39325
Oct 17, 2024564.70567.20563.50563.50559.79426
Oct 16, 2024555.10560.60554.10560.60556.90222
Oct 15, 2024562.50562.50554.40555.40551.74231
Oct 14, 2024553.60556.00552.80555.60551.94-
Oct 11, 2024544.70551.00543.20549.50545.88347
Oct 10, 2024554.50555.90549.40551.30547.67293
Oct 9, 2024556.00558.20551.00552.80549.16494
Oct 8, 2024552.60556.60550.20552.00548.36387
Oct 7, 2024552.60558.20551.00555.20551.541,066
Oct 4, 2024549.10552.70546.50548.90545.28301
Oct 3, 2024547.90552.50545.50550.80547.17466
Oct 2, 2024552.10555.40544.20547.80544.191,492
Oct 1, 2024524.20546.90524.20546.90543.29450
Sep 30, 2024518.80522.00518.80522.00518.56175
Sep 27, 2024518.20519.10515.40519.10515.68211
Sep 26, 2024519.70521.10515.50518.60515.18753
Sep 25, 2024516.70520.40516.70519.60516.17150
Sep 24, 2024521.90524.20517.90518.10514.68135
Sep 23, 2024513.00520.30510.30520.30516.87204
Sep 20, 2024505.00513.20505.00513.20509.82127
Sep 19, 2024509.70510.50505.60505.60502.27682
Sep 18, 2024508.10509.90506.50509.70506.34306
Sep 17, 2024514.50515.50507.50510.80507.43347
Sep 16, 2024514.10514.70511.60512.10508.7286
Sep 13, 2024511.90513.70509.30513.70510.31309
Sep 12, 2024514.30515.00512.20514.80511.41122
Sep 11, 2024517.50517.50511.50512.70509.32147
Sep 10, 2024522.10524.90516.70521.00517.572,339
Sep 9, 2024511.20522.00510.00521.20517.76544
Sep 6, 2024510.30516.10508.20512.70509.32209
Sep 5, 2024518.10521.20511.30511.50508.13176
Sep 4, 2024513.10522.00512.30518.30514.88330
Sep 3, 2024 3.15 Dividend
Sep 3, 2024510.50521.50510.50515.80512.402,127
Sep 2, 2024516.60517.30506.00512.70506.19557
Aug 30, 2024511.10514.00510.70510.90504.41454
Aug 29, 2024506.90513.70506.90513.00506.49113
Aug 28, 2024506.10510.60502.60509.20502.74204
Aug 27, 2024499.00502.20497.00501.70495.33159
Aug 26, 2024498.05500.90497.65499.60493.26170
Aug 23, 2024501.00503.00496.30498.25491.92834
Aug 22, 2024497.90501.70496.25501.70495.33258
Aug 21, 2024500.40502.90499.05500.80494.44541
Aug 20, 2024503.90504.50497.95498.70492.37378
Aug 19, 2024507.90507.90504.50505.50499.08541
Aug 16, 2024511.70511.70507.20507.90501.45395
Aug 15, 2024516.30516.30510.30511.80505.30496
Aug 14, 2024506.40510.50505.50510.50504.02450
Aug 13, 2024513.00513.00505.00506.10499.67420
Aug 12, 2024508.60508.60504.20507.30500.86212
Aug 9, 2024502.30507.30500.60504.40498.00660
Aug 8, 2024504.90507.30499.95505.60499.18418
Aug 7, 2024498.05504.90493.00504.90498.49649
Aug 6, 2024505.00505.00499.00500.10493.751,554
Aug 5, 2024501.10509.70486.75495.00488.723,998
Aug 2, 2024508.30513.30497.50497.65491.332,028
Aug 1, 2024501.70506.30500.00505.00498.59551
Jul 31, 2024497.95503.80495.50499.25492.91804
Jul 30, 2024487.05491.65485.50491.65485.41421
Jul 29, 2024482.80486.55480.65486.50480.32827
Jul 26, 2024480.90484.95479.25484.30478.15750
Jul 25, 2024474.95485.35470.65480.40474.301,176
Jul 24, 2024459.95473.10457.70466.50460.581,779
Jul 23, 2024436.65454.25434.90449.05443.351,515
Jul 22, 2024434.45437.50433.10436.25430.71453
Jul 19, 2024436.75438.55435.05435.45429.92634
Jul 18, 2024434.95440.55433.70440.55434.96818
Jul 17, 2024431.65433.45428.70432.10426.61518
Jul 16, 2024426.05430.10425.45429.65424.20395
Jul 15, 2024432.95432.95424.60425.45420.051,497
Jul 12, 2024423.25424.10422.10423.00417.63280
Jul 11, 2024425.90426.40422.05424.95419.56710
Jul 10, 2024427.70427.70422.65423.25417.88307
Jul 9, 2024426.40427.65425.85426.75421.33224
Jul 8, 2024426.65428.30424.80426.95421.53414
Jul 5, 2024429.70430.30425.00425.00419.60616
Jul 4, 2024427.90431.70426.90431.70426.22521
Jul 3, 2024433.00433.65429.70430.95425.48467
Jul 2, 2024434.45435.30432.85433.35427.85383
Jul 1, 2024438.20438.20434.20435.35429.82331
Jun 28, 2024437.70440.45436.65438.55432.98751
Jun 27, 2024436.35437.90435.50437.90432.34416
Jun 26, 2024437.50438.60434.20435.00429.48151
Jun 25, 2024440.10440.75436.55436.55431.01271
Jun 24, 2024437.55443.00435.00440.10434.51370
Jun 21, 2024430.70438.35430.65437.75432.191,188
Jun 20, 2024429.00432.90427.95432.00426.52459
Jun 19, 2024426.50430.05426.50429.45424.00225
Jun 18, 2024427.95427.95427.95427.95422.52-
Jun 17, 2024428.90428.90426.15427.95422.52308
Jun 14, 2024428.55429.10425.60426.70421.28877
Jun 13, 2024425.00425.55423.20424.85419.46601
Jun 12, 2024431.60431.60423.05423.95418.57628
Jun 11, 2024434.15435.20432.10433.60428.10290
Jun 10, 2024438.70440.20434.65434.65429.13933
Jun 7, 2024430.75438.70430.00438.70433.13550
Jun 6, 2024426.45431.60425.90431.35425.87754
Jun 5, 2024430.20432.40426.80427.50422.07366
Jun 4, 2024429.65429.95427.55429.15423.70166
Jun 3, 2024 3.15 Dividend
Jun 3, 2024430.90433.40427.70428.95423.501,056
May 31, 2024421.90429.60421.90426.20417.68453
May 30, 2024419.00427.10414.80425.60417.09761
May 29, 2024420.50422.00418.80420.30411.90904
May 28, 2024427.05429.95422.65422.65414.20604
May 27, 2024433.65433.65427.00427.00418.46195
May 24, 2024432.90433.05429.60429.60421.01409
May 23, 2024434.00434.00430.80433.15424.49545
May 22, 2024430.05433.30430.05431.40422.78377
May 21, 2024430.00431.95426.85431.25422.63839
May 20, 2024429.70431.00428.75430.40421.80460
May 17, 2024427.70429.50426.40426.80418.27393
May 16, 2024427.00429.55418.75427.60419.051,378
May 15, 2024432.30432.30428.10428.10419.54367
May 14, 2024436.95437.30432.50433.10424.44622
May 13, 2024437.65437.65433.95437.00428.26372
May 10, 2024434.65437.25433.45436.10427.38246
May 9, 2024434.40437.40432.65433.30424.64146
May 8, 2024433.55434.50432.25434.10425.42405
May 7, 2024429.20432.25428.60431.30422.68126
May 6, 2024428.85429.80427.30428.20419.64762
May 3, 2024431.80431.80424.85426.95418.41778
May 2, 2024430.05432.35430.00430.30421.70458
Apr 30, 2024435.05437.95433.95435.60426.89975
Apr 29, 2024430.80435.30430.00435.30426.60831
Apr 26, 2024433.40434.45429.95430.45421.84646
Apr 25, 2024429.45432.85426.55429.25420.67446
Apr 24, 2024430.25432.60427.85429.70421.11797
Apr 23, 2024437.00444.05428.75432.45423.801,855
Apr 22, 2024437.20440.00434.80436.05427.33761
Apr 19, 2024432.45434.00428.65433.35424.69831
Apr 18, 2024427.55429.65425.00428.40419.84293
Apr 17, 2024428.75430.00425.70425.70417.19870
Apr 16, 2024430.70431.25427.20429.55420.961,716
Apr 15, 2024431.35431.35425.10428.50419.931,991
Apr 12, 2024423.05429.80422.55427.65419.10553
Apr 11, 2024422.05422.05419.20421.10412.68258
Apr 10, 2024412.35414.75411.60412.85404.60386
Apr 9, 2024417.30417.30402.35413.85405.581,705
Apr 8, 2024420.85423.00417.80418.30409.94228
Apr 5, 2024415.75420.95415.75417.00408.66350
Apr 4, 2024414.95415.30411.90414.60406.31310
Apr 3, 2024422.65422.65414.75414.75406.46183
Apr 2, 2024422.75424.05420.60422.50414.05442
Mar 28, 2024422.30424.40420.40420.60412.19385
Mar 27, 2024414.10419.30410.30419.30410.92500
Mar 26, 2024411.60413.80410.10412.40404.16430
Mar 25, 2024413.90414.90410.50411.40403.18556
Mar 22, 2024410.00412.20408.40411.90403.67412
Mar 21, 2024404.40407.60403.60406.00397.88344
Mar 20, 2024401.50405.60401.50405.40397.29419
Mar 19, 2024399.90401.80399.00400.30392.30382
Mar 18, 2024401.40401.40397.50399.50391.51567
Mar 15, 2024400.60401.70399.00401.00392.98451
Mar 14, 2024398.30401.20397.20400.00392.00659
Mar 13, 2024398.00398.50396.80398.20390.24219
Mar 12, 2024397.80398.70396.80397.00389.06340
Mar 11, 2024394.50398.90393.80396.50388.57363
Mar 8, 2024392.90393.50391.00393.50385.63205
Mar 7, 2024398.00398.90393.60393.60385.73534
Mar 6, 2024397.90399.20395.60397.50389.55506
Mar 5, 2024396.80401.80396.80399.20391.22382
Mar 4, 2024394.00398.00392.10397.80389.85264
Mar 1, 2024396.90396.90392.20392.40384.55372
Feb 29, 2024 3.15 Dividend
Feb 29, 2024398.50398.80394.80396.80388.87340
Feb 28, 2024397.00401.60396.80399.50388.43962
Feb 27, 2024396.60397.90394.50395.60384.63474
Feb 26, 2024398.60399.50395.90395.90384.93295
Feb 23, 2024397.00398.60394.50397.60386.58569
Feb 22, 2024394.10395.20391.00393.00382.11809
Feb 21, 2024393.10395.90389.70395.20384.2534,517
Feb 20, 2024394.30395.40391.90394.80383.861,156
Feb 19, 2024395.30399.10393.70396.30385.31451
Feb 16, 2024393.00394.70392.10392.90382.01678
Feb 15, 2024392.20392.20388.20389.70378.90418
Feb 14, 2024399.60400.30395.00395.10384.15344
Feb 13, 2024397.90402.30396.40397.60386.58385
Feb 12, 2024393.90399.00393.60399.00387.941,642
Feb 9, 2024396.10399.00394.50394.80383.86202
Feb 8, 2024397.80400.00395.80396.00385.02638
Feb 7, 2024396.10399.00395.80397.30386.29386
Feb 6, 2024392.20397.20391.40396.20385.22557
Feb 5, 2024396.10400.00392.00393.00382.11612
Feb 2, 2024395.50397.50394.40395.40384.44472
Feb 1, 2024398.20400.00394.80396.20385.22224
Jan 31, 2024400.00400.00398.00399.20388.13317
Jan 30, 2024395.20396.80394.40396.80385.80515
Jan 29, 2024397.70401.30395.70397.20386.191,266
Jan 26, 2024399.70400.20394.20394.20383.27547
Jan 25, 2024398.60399.00393.30395.60384.63847
Jan 24, 2024407.20407.50398.60400.50389.40587

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.