UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,336.50 -9.90 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,142.62 -407.45 (-0.76%)
Lockheed Martin Corp (LOM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 432.60 | 436.95 | 430.60 | 430.60 | 430.60 | 20 |
| 22 Apr 2024 | 439.50 | 439.50 | 436.00 | 437.20 | 437.20 | 20 |
| 19 Apr 2024 | 427.00 | 435.50 | 427.00 | 435.50 | 435.50 | - |
| 18 Apr 2024 | 426.75 | 428.75 | 426.00 | 426.95 | 426.95 | - |
| 17 Apr 2024 | 426.40 | 428.00 | 425.85 | 425.85 | 425.85 | - |
| 16 Apr 2024 | 428.95 | 429.20 | 427.55 | 429.20 | 429.20 | 15 |
| 15 Apr 2024 | 425.00 | 429.40 | 425.00 | 426.00 | 426.00 | - |
| 12 Apr 2024 | 422.60 | 428.85 | 421.80 | 424.25 | 424.25 | - |
| 11 Apr 2024 | 419.20 | 422.30 | 419.05 | 422.30 | 422.30 | - |
| 10 Apr 2024 | 411.50 | 413.85 | 411.20 | 412.35 | 412.35 | - |
| 09 Apr 2024 | 416.45 | 416.45 | 403.80 | 412.00 | 412.00 | - |
| 08 Apr 2024 | 418.75 | 420.85 | 417.40 | 417.80 | 417.80 | - |
| 05 Apr 2024 | 418.50 | 418.50 | 416.60 | 416.60 | 416.60 | - |
| 04 Apr 2024 | 412.40 | 415.05 | 412.40 | 412.75 | 412.75 | 50 |
| 03 Apr 2024 | 418.55 | 421.60 | 414.60 | 414.60 | 414.60 | 2 |
| 02 Apr 2024 | 421.60 | 422.45 | 420.40 | 420.40 | 420.40 | - |
| 28 Mar 2024 | 420.70 | 424.20 | 420.00 | 421.20 | 421.20 | 110 |
| 27 Mar 2024 | 411.80 | 418.70 | 411.80 | 418.70 | 418.70 | - |
| 26 Mar 2024 | 410.60 | 411.90 | 410.00 | 411.60 | 411.60 | - |
| 25 Mar 2024 | 412.90 | 412.90 | 410.40 | 410.50 | 410.50 | - |
| 22 Mar 2024 | 407.80 | 412.50 | 407.80 | 410.20 | 410.20 | 7 |
| 21 Mar 2024 | 402.70 | 406.40 | 402.70 | 406.00 | 406.00 | - |
| 20 Mar 2024 | 401.20 | 405.60 | 400.80 | 402.50 | 402.50 | - |
| 19 Mar 2024 | 397.80 | 400.30 | 397.80 | 399.70 | 399.70 | - |
| 18 Mar 2024 | 401.00 | 401.00 | 398.00 | 398.50 | 398.50 | - |
| 15 Mar 2024 | 399.80 | 401.40 | 398.90 | 401.40 | 401.40 | - |
| 14 Mar 2024 | 396.50 | 400.50 | 396.50 | 398.60 | 398.60 | 10 |
| 13 Mar 2024 | 397.90 | 397.90 | 396.50 | 396.50 | 396.50 | - |
| 12 Mar 2024 | 396.80 | 397.50 | 396.60 | 397.50 | 397.50 | - |
| 11 Mar 2024 | 395.90 | 397.10 | 393.50 | 396.80 | 396.80 | - |
| 08 Mar 2024 | 391.80 | 394.50 | 391.30 | 394.50 | 394.50 | - |
| 07 Mar 2024 | 395.90 | 400.10 | 392.60 | 392.60 | 392.60 | 2 |
| 06 Mar 2024 | 396.70 | 397.00 | 395.90 | 397.00 | 397.00 | - |
| 05 Mar 2024 | 395.80 | 399.60 | 395.80 | 397.90 | 397.90 | - |
| 04 Mar 2024 | 391.50 | 397.90 | 391.50 | 397.60 | 397.60 | - |
| 01 Mar 2024 | 395.50 | 396.00 | 392.60 | 392.60 | 392.60 | - |
| 29 Feb 2024 | 395.00 | 396.70 | 393.80 | 396.70 | 396.70 | 1 |
| 29 Feb 2024 | 3.15 Dividend | |||||
| 28 Feb 2024 | 396.00 | 400.40 | 395.80 | 399.90 | 396.75 | - |
| 27 Feb 2024 | 394.00 | 396.30 | 393.70 | 396.30 | 393.18 | 19 |
| 26 Feb 2024 | 396.60 | 397.40 | 393.80 | 393.80 | 390.70 | - |
| 23 Feb 2024 | 395.40 | 398.10 | 394.70 | 396.90 | 393.77 | - |
| 22 Feb 2024 | 394.30 | 394.70 | 392.70 | 394.70 | 391.59 | - |
| 21 Feb 2024 | 391.80 | 394.60 | 390.00 | 394.10 | 391.00 | - |
| 20 Feb 2024 | 395.10 | 395.10 | 393.00 | 393.10 | 390.00 | - |
| 19 Feb 2024 | 394.90 | 396.90 | 394.00 | 395.80 | 392.68 | - |
| 16 Feb 2024 | 391.30 | 393.70 | 391.00 | 393.70 | 390.60 | - |
| 15 Feb 2024 | 388.90 | 391.00 | 388.90 | 391.00 | 387.92 | - |
| 14 Feb 2024 | 397.00 | 398.90 | 390.00 | 390.00 | 386.93 | - |
| 13 Feb 2024 | 397.40 | 397.40 | 395.80 | 396.80 | 393.67 | - |
| 12 Feb 2024 | 393.00 | 398.40 | 393.00 | 398.40 | 395.26 | 12 |
| 09 Feb 2024 | 394.80 | 397.00 | 394.80 | 395.20 | 392.09 | 3 |
| 08 Feb 2024 | 397.70 | 400.10 | 395.20 | 395.20 | 392.09 | 50 |
| 07 Feb 2024 | 396.00 | 398.40 | 396.00 | 398.40 | 395.26 | - |
| 06 Feb 2024 | 390.00 | 398.20 | 390.00 | 398.20 | 395.06 | - |
| 05 Feb 2024 | 395.10 | 396.70 | 390.70 | 390.70 | 387.62 | - |
| 02 Feb 2024 | 394.10 | 395.70 | 393.60 | 394.30 | 391.19 | - |
| 01 Feb 2024 | 396.60 | 396.80 | 393.60 | 393.60 | 390.50 | - |
| 31 Jan 2024 | 399.90 | 399.90 | 397.10 | 397.10 | 393.97 | 2 |
| 30 Jan 2024 | 393.80 | 396.60 | 393.80 | 396.30 | 393.18 | 3 |
| 29 Jan 2024 | 395.80 | 399.00 | 395.30 | 395.30 | 392.19 | - |
| 26 Jan 2024 | 395.40 | 397.30 | 393.10 | 395.40 | 392.29 | 30 |
| 25 Jan 2024 | 397.20 | 397.20 | 395.00 | 397.10 | 393.97 | - |
| 24 Jan 2024 | 404.40 | 405.10 | 399.10 | 399.10 | 395.96 | - |
| 23 Jan 2024 | 416.90 | 421.30 | 404.60 | 404.60 | 401.41 | 10 |
| 22 Jan 2024 | 418.70 | 420.50 | 418.60 | 420.50 | 417.19 | - |
| 19 Jan 2024 | 420.80 | 422.20 | 420.70 | 420.90 | 417.58 | - |
| 18 Jan 2024 | 418.00 | 420.20 | 418.00 | 419.80 | 416.49 | - |
| 17 Jan 2024 | 418.60 | 423.80 | 418.50 | 420.20 | 416.89 | - |
| 16 Jan 2024 | 425.80 | 427.40 | 421.90 | 421.90 | 418.58 | - |
| 15 Jan 2024 | 423.60 | 426.10 | 423.60 | 425.70 | 422.35 | - |
| 12 Jan 2024 | 412.80 | 420.30 | 412.80 | 420.30 | 416.99 | - |
| 11 Jan 2024 | 414.10 | 414.10 | 410.90 | 412.30 | 409.05 | 4 |
| 10 Jan 2024 | 415.60 | 418.50 | 414.10 | 414.10 | 410.84 | - |
| 09 Jan 2024 | 416.70 | 416.80 | 414.60 | 415.80 | 412.52 | - |
| 08 Jan 2024 | 410.10 | 415.50 | 410.10 | 415.50 | 412.23 | - |
| 05 Jan 2024 | 417.40 | 419.10 | 414.40 | 415.20 | 411.93 | - |
| 04 Jan 2024 | 420.00 | 422.60 | 419.10 | 422.60 | 419.27 | - |
| 03 Jan 2024 | 415.00 | 424.20 | 415.00 | 421.70 | 418.38 | - |
| 02 Jan 2024 | 409.80 | 420.20 | 409.80 | 417.00 | 413.72 | - |
| 29 Dec 2023 | 406.60 | 406.90 | 406.00 | 406.70 | 403.50 | - |
| 28 Dec 2023 | 402.70 | 406.50 | 402.60 | 406.50 | 403.30 | - |
| 27 Dec 2023 | 405.30 | 405.90 | 404.40 | 404.40 | 401.21 | - |
| 22 Dec 2023 | 404.80 | 409.00 | 403.80 | 408.10 | 404.89 | 38 |
| 21 Dec 2023 | 405.30 | 406.70 | 403.60 | 406.60 | 403.40 | - |
| 20 Dec 2023 | 407.70 | 408.00 | 406.90 | 407.70 | 404.49 | - |
| 19 Dec 2023 | 407.70 | 407.70 | 406.30 | 407.00 | 403.79 | - |
| 18 Dec 2023 | 405.40 | 408.30 | 405.00 | 408.30 | 405.08 | - |
| 15 Dec 2023 | 401.40 | 405.20 | 401.40 | 405.20 | 402.01 | - |
| 14 Dec 2023 | 413.60 | 413.70 | 404.60 | 406.20 | 403.00 | 40 |
| 13 Dec 2023 | 417.70 | 419.40 | 417.00 | 418.90 | 415.60 | - |
| 12 Dec 2023 | 417.60 | 418.10 | 417.20 | 417.80 | 414.51 | - |
| 11 Dec 2023 | 414.80 | 418.80 | 414.80 | 417.70 | 414.41 | - |
| 08 Dec 2023 | 413.30 | 417.30 | 413.30 | 416.00 | 412.72 | - |
| 07 Dec 2023 | 416.10 | 416.10 | 414.00 | 414.00 | 410.74 | - |
| 06 Dec 2023 | 412.80 | 416.10 | 411.90 | 415.00 | 411.73 | - |
| 05 Dec 2023 | 413.90 | 415.30 | 413.50 | 415.30 | 412.03 | - |
| 04 Dec 2023 | 411.60 | 415.00 | 410.90 | 414.70 | 411.43 | - |
| 01 Dec 2023 | 409.70 | 413.30 | 409.70 | 412.50 | 409.25 | - |
| 30 Nov 2023 | 402.70 | 409.30 | 402.70 | 409.30 | 406.08 | - |
| *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.