UK markets closed

Lockheed Martin Corporation (LOM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
427.85-2.15 (-0.50%)
At close: 03:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024432.70432.70427.85427.85427.8516
02 May 2024429.40433.70429.40430.00430.00107
30 Apr 2024437.80437.80435.05435.70435.7053
29 Apr 2024433.65434.85431.45434.75434.75225
26 Apr 2024432.85434.80430.45431.50431.50623
25 Apr 2024425.30431.80425.30430.25430.2599
24 Apr 2024432.25433.95428.75429.20429.20343
23 Apr 2024432.65441.60430.40431.65431.65254
22 Apr 2024439.15439.90434.95435.95435.95436
19 Apr 2024430.40434.55430.00434.55434.55200
18 Apr 2024426.80429.15426.20428.00428.0027
17 Apr 2024429.25430.35426.10426.10426.10145
16 Apr 2024428.00433.00427.80429.45429.45761
15 Apr 2024427.95429.85426.60428.00428.00230
12 Apr 2024422.55428.00422.55427.25427.25280
11 Apr 2024419.05421.40419.05420.00420.00139
10 Apr 2024411.30413.35411.25413.35413.3547
09 Apr 2024416.50416.60408.90413.85413.8574
08 Apr 2024421.15421.60418.30418.30418.30267
05 Apr 2024418.90421.25417.25418.25418.2580
04 Apr 2024412.45414.80412.45414.80414.8024
03 Apr 2024420.00421.85419.85419.85419.85153
02 Apr 2024421.70423.85421.05422.15422.15254
28 Mar 2024422.60424.50420.60420.60420.60610
27 Mar 2024411.90422.80411.30422.80422.80134
26 Mar 2024410.70412.90410.70412.90412.9042
25 Mar 2024415.00415.00411.20411.20411.20132
22 Mar 2024409.70412.50409.50412.00412.00132
21 Mar 2024404.10408.50404.10408.50408.50372
20 Mar 2024401.60405.60401.60404.10404.1063
19 Mar 2024397.90402.20397.90400.90400.90181
18 Mar 2024400.80400.80397.70397.70397.70110
15 Mar 2024399.90401.50399.20401.00401.00128
14 Mar 2024396.70400.20396.70399.80399.8056
13 Mar 2024398.10399.30397.00397.00397.00275
12 Mar 2024397.00398.80397.00397.30397.30213
11 Mar 2024398.00398.00395.00397.70397.70328
08 Mar 2024391.90393.10390.60390.60390.60792
07 Mar 2024395.90400.10393.10393.10393.10256
06 Mar 2024396.70398.90396.20397.00397.0069
05 Mar 2024398.70400.70397.60397.60397.6074
04 Mar 2024392.80393.80392.40393.80393.8094
01 Mar 2024395.60397.40393.00393.00393.00196
29 Feb 2024395.10398.30395.10396.80396.8024
29 Feb 20243.15 Dividend
28 Feb 2024398.40399.60396.30399.60396.4541
27 Feb 2024394.60397.00393.90395.30392.18224
26 Feb 2024397.00398.90394.40395.00391.89172
23 Feb 2024395.50398.00394.70398.00394.86158
22 Feb 2024394.40395.20392.70394.10390.9954
21 Feb 2024391.90395.90391.00394.70391.5972
20 Feb 2024398.20398.20392.60395.00391.89138
19 Feb 2024397.00406.50395.20399.30396.15235
16 Feb 2024391.60393.90391.60393.50390.4080
15 Feb 2024390.00392.00389.70390.60387.52141
14 Feb 2024397.20400.30387.50389.40386.3396
13 Feb 2024397.50402.30395.90397.40394.27132
12 Feb 2024395.00398.50393.30398.50395.36229
09 Feb 2024394.90397.40394.20395.20392.0862
08 Feb 2024397.80400.10396.20396.20393.0847
07 Feb 2024396.10398.30396.10398.30395.1635
06 Feb 2024390.10397.80390.10397.80394.66462
05 Feb 2024396.10397.70392.60392.60389.51232
02 Feb 2024396.00396.20393.60396.20393.08207
01 Feb 2024396.80398.90394.20395.20392.08151
31 Jan 2024400.00400.30395.70397.50394.37180
30 Jan 2024394.00396.70394.00396.70393.57427
29 Jan 2024395.10399.50394.00394.00390.89260
26 Jan 2024397.80399.80393.90393.90390.79154
25 Jan 2024397.30398.60394.00396.00392.88104
24 Jan 2024406.80406.80397.20397.20394.07182
23 Jan 2024418.20424.40400.00402.50399.33103
22 Jan 2024421.30422.90418.70422.90419.57281
19 Jan 2024420.90422.20420.40421.20417.8858
18 Jan 2024418.40422.60418.00422.60419.27203
17 Jan 2024418.60423.80418.60421.00417.68150
16 Jan 2024428.90429.30420.00420.00416.69570
15 Jan 2024423.70428.00423.70426.10422.7491
12 Jan 2024416.00422.00414.20422.00418.67118
11 Jan 2024414.20415.50414.20414.90411.6327
10 Jan 2024415.80418.80415.20416.10412.82134
09 Jan 2024417.10420.80417.10419.20415.9021
08 Jan 2024415.30418.30415.00415.90412.6275
05 Jan 2024420.00420.10415.80415.80412.5236
04 Jan 2024420.10423.60419.20420.00416.69183
03 Jan 2024415.10417.00415.10417.00413.71186
02 Jan 2024412.20421.10410.80418.80415.5051
29 Dec 2023406.70408.90406.70407.00403.7917
28 Dec 2023403.10404.70403.10404.70401.5180
27 Dec 2023407.50407.50405.80405.80402.6022
22 Dec 2023404.90405.90404.90405.90402.7047
21 Dec 2023405.40406.80403.40406.30403.1065
20 Dec 2023407.80410.80407.20407.20403.99119
19 Dec 2023407.70409.70407.60409.70406.4784
18 Dec 2023405.50408.70405.20408.70405.4841
15 Dec 2023401.60407.50401.60406.50403.30209
14 Dec 2023414.00414.00404.50407.30404.09408
13 Dec 2023417.80419.20416.90418.70415.4016
12 Dec 2023417.80419.40417.80419.40416.0977
11 Dec 2023414.90419.20414.90418.50415.20114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...