Lockheed Martin Corp (LOM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 05:49PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 428.45 | 428.45 | 427.65 | 427.65 | 427.65 | 13 |
| 03 May 2024 | 432.80 | 432.80 | 426.00 | 426.00 | 426.00 | 14 |
| 02 May 2024 | 429.45 | 431.15 | 429.45 | 431.15 | 431.15 | 6 |
| 30 Apr 2024 | 435.60 | 436.85 | 435.20 | 435.90 | 435.90 | 63 |
| 29 Apr 2024 | 432.15 | 435.35 | 430.60 | 435.35 | 435.35 | 94 |
| 26 Apr 2024 | 432.95 | 434.35 | 432.20 | 432.20 | 432.20 | 13 |
| 25 Apr 2024 | 425.50 | 432.20 | 425.50 | 432.20 | 432.20 | 69 |
| 24 Apr 2024 | 430.15 | 432.45 | 428.90 | 429.00 | 429.00 | 263 |
| 23 Apr 2024 | 434.05 | 438.55 | 429.35 | 429.35 | 429.35 | 97 |
| 22 Apr 2024 | 435.90 | 439.85 | 435.80 | 436.25 | 436.25 | 236 |
| 19 Apr 2024 | 428.40 | 435.65 | 428.40 | 435.20 | 435.20 | 182 |
| 18 Apr 2024 | 426.80 | 428.70 | 426.25 | 428.05 | 428.05 | - |
| 17 Apr 2024 | 429.40 | 429.80 | 425.10 | 425.10 | 425.10 | 70 |
| 16 Apr 2024 | 428.85 | 430.00 | 428.05 | 429.00 | 429.00 | 60 |
| 15 Apr 2024 | 428.90 | 430.40 | 426.95 | 426.95 | 426.95 | 23 |
| 12 Apr 2024 | 422.55 | 426.85 | 422.55 | 425.65 | 425.65 | 427 |
| 11 Apr 2024 | 419.15 | 421.60 | 419.15 | 421.60 | 421.60 | 2 |
| 10 Apr 2024 | 411.40 | 418.35 | 411.40 | 418.35 | 418.35 | 23 |
| 09 Apr 2024 | 416.55 | 416.55 | 407.90 | 412.80 | 412.80 | 90 |
| 08 Apr 2024 | 418.85 | 420.10 | 418.85 | 420.10 | 420.10 | 15 |
| 05 Apr 2024 | 418.95 | 420.65 | 418.05 | 418.05 | 418.05 | 6 |
| 04 Apr 2024 | 412.55 | 414.35 | 412.55 | 414.35 | 414.35 | 34 |
| 03 Apr 2024 | 418.75 | 421.30 | 415.65 | 415.65 | 415.65 | 28 |
| 02 Apr 2024 | 421.75 | 423.85 | 421.00 | 421.00 | 421.00 | 63 |
| 28 Mar 2024 | 420.90 | 424.10 | 420.70 | 420.70 | 420.70 | 74 |
| 27 Mar 2024 | 412.10 | 421.10 | 412.10 | 421.10 | 421.10 | 113 |
| 26 Mar 2024 | 410.80 | 411.80 | 410.80 | 411.80 | 411.80 | 12 |
| 25 Mar 2024 | 413.10 | 414.10 | 411.30 | 411.30 | 411.30 | 20 |
| 22 Mar 2024 | 402.80 | 412.80 | 402.80 | 412.70 | 412.70 | 20 |
| 21 Mar 2024 | 402.80 | 406.60 | 402.80 | 406.60 | 406.60 | 6 |
| 20 Mar 2024 | 401.60 | 405.50 | 401.60 | 405.50 | 405.50 | 13 |
| 19 Mar 2024 | 398.00 | 401.60 | 398.00 | 401.60 | 401.60 | 18 |
| 18 Mar 2024 | 400.80 | 400.80 | 398.20 | 398.20 | 398.20 | 17 |
| 15 Mar 2024 | 400.10 | 400.60 | 399.80 | 399.80 | 399.80 | 10 |
| 14 Mar 2024 | 396.80 | 400.10 | 396.80 | 399.00 | 399.00 | 33 |
| 13 Mar 2024 | 398.20 | 398.30 | 396.90 | 396.90 | 396.90 | 40 |
| 12 Mar 2024 | 397.00 | 398.60 | 397.00 | 398.60 | 398.60 | 30 |
| 11 Mar 2024 | 396.10 | 396.10 | 393.70 | 395.60 | 395.60 | 5 |
| 08 Mar 2024 | 392.00 | 395.10 | 391.60 | 395.10 | 395.10 | 12 |
| 07 Mar 2024 | 396.00 | 398.70 | 392.80 | 393.40 | 393.40 | 22 |
| 06 Mar 2024 | 398.90 | 398.90 | 396.30 | 396.80 | 396.80 | 137 |
| 05 Mar 2024 | 396.10 | 399.70 | 396.00 | 397.10 | 397.10 | 3 |
| 04 Mar 2024 | 392.50 | 399.00 | 392.50 | 398.50 | 398.50 | 69 |
| 01 Mar 2024 | 395.70 | 396.20 | 393.70 | 393.70 | 393.70 | 67 |
| 29 Feb 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | - |
| 29 Feb 2024 | 3.15 Dividend | |||||
| 28 Feb 2024 | 396.20 | 400.50 | 396.20 | 400.50 | 397.35 | 1 |
| 27 Feb 2024 | 394.30 | 395.90 | 391.60 | 395.90 | 392.79 | 7 |
| 26 Feb 2024 | 396.80 | 398.10 | 394.50 | 394.50 | 391.40 | 58 |
| 23 Feb 2024 | 395.40 | 397.80 | 394.80 | 397.50 | 394.37 | 42 |
| 22 Feb 2024 | 394.50 | 394.50 | 392.80 | 392.80 | 389.71 | 32 |
| 21 Feb 2024 | 392.00 | 394.90 | 391.90 | 394.90 | 391.79 | 9 |
| 20 Feb 2024 | 395.40 | 395.40 | 392.60 | 392.60 | 389.51 | 22 |
| 19 Feb 2024 | 395.10 | 405.00 | 395.00 | 398.90 | 395.76 | 151 |
| 16 Feb 2024 | 391.70 | 394.40 | 391.70 | 393.40 | 390.31 | 43 |
| 15 Feb 2024 | 389.40 | 391.30 | 388.30 | 390.90 | 387.83 | 220 |
| 14 Feb 2024 | 397.10 | 397.10 | 395.80 | 395.80 | 392.69 | 13 |
| 13 Feb 2024 | 397.60 | 399.40 | 397.60 | 398.10 | 394.97 | 77 |
| 12 Feb 2024 | 394.00 | 398.30 | 394.00 | 398.20 | 395.07 | 59 |
| 09 Feb 2024 | 395.00 | 398.50 | 395.00 | 395.10 | 391.99 | 5 |
| 08 Feb 2024 | 398.00 | 398.50 | 395.90 | 396.10 | 392.98 | 16 |
| 07 Feb 2024 | 396.20 | 397.90 | 396.20 | 397.80 | 394.67 | 62 |
| 06 Feb 2024 | 390.20 | 396.80 | 390.20 | 396.80 | 393.68 | 25 |
| 05 Feb 2024 | 395.20 | 395.20 | 392.30 | 392.80 | 389.71 | 26 |
| 02 Feb 2024 | 394.30 | 395.50 | 394.30 | 395.50 | 392.39 | - |
| 01 Feb 2024 | 396.90 | 396.90 | 396.90 | 396.90 | 393.78 | - |
| 31 Jan 2024 | 400.10 | 400.10 | 400.10 | 400.10 | 396.95 | - |
| 30 Jan 2024 | 394.10 | 396.70 | 394.10 | 395.00 | 391.89 | 30 |
| 29 Jan 2024 | 395.20 | 398.70 | 395.20 | 395.70 | 392.59 | 62 |
| 26 Jan 2024 | 395.60 | 399.80 | 394.80 | 394.80 | 391.69 | 26 |
| 25 Jan 2024 | 397.40 | 397.40 | 397.20 | 397.20 | 394.08 | 29 |
| 24 Jan 2024 | 404.60 | 406.70 | 398.10 | 398.70 | 395.56 | 166 |
| 23 Jan 2024 | 419.00 | 422.80 | 400.50 | 400.50 | 397.35 | 129 |
| 22 Jan 2024 | 418.90 | 421.90 | 418.90 | 421.90 | 418.58 | - |
| 19 Jan 2024 | 421.10 | 424.50 | 421.10 | 424.20 | 420.86 | 72 |
| 18 Jan 2024 | 418.20 | 422.90 | 418.20 | 422.90 | 419.57 | 49 |
| 17 Jan 2024 | 418.70 | 423.50 | 418.70 | 420.10 | 416.80 | 24 |
| 16 Jan 2024 | 426.20 | 426.30 | 424.60 | 424.60 | 421.26 | 235 |
| 15 Jan 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 421.86 | 27 |
| 12 Jan 2024 | 413.20 | 418.80 | 413.20 | 418.80 | 415.51 | 155 |
| 11 Jan 2024 | 414.50 | 416.00 | 411.00 | 411.00 | 407.77 | 10 |
| 10 Jan 2024 | 416.00 | 417.00 | 416.00 | 416.00 | 412.73 | 7 |
| 09 Jan 2024 | 416.90 | 419.90 | 414.30 | 415.40 | 412.13 | 3 |
| 08 Jan 2024 | 410.30 | 418.00 | 410.30 | 418.00 | 414.71 | 59 |
| 05 Jan 2024 | 417.60 | 420.20 | 417.60 | 420.20 | 416.90 | 15 |
| 04 Jan 2024 | 420.20 | 422.90 | 420.20 | 422.40 | 419.08 | 23 |
| 03 Jan 2024 | 415.20 | 422.10 | 415.20 | 421.30 | 417.99 | 10 |
| 02 Jan 2024 | 410.10 | 420.50 | 410.10 | 420.50 | 417.19 | 21 |
| 29 Dec 2023 | 406.80 | 407.00 | 406.30 | 406.30 | 403.10 | 18 |
| 28 Dec 2023 | 402.90 | 402.90 | 402.90 | 402.90 | 399.73 | - |
| 27 Dec 2023 | 405.20 | 406.80 | 403.50 | 404.20 | 401.02 | 112 |
| 22 Dec 2023 | 405.00 | 405.00 | 405.00 | 405.00 | 401.81 | 25 |
| 21 Dec 2023 | 405.50 | 407.40 | 405.50 | 407.40 | 404.20 | 60 |
| 20 Dec 2023 | 407.90 | 409.70 | 407.90 | 409.70 | 406.48 | 2 |
| 19 Dec 2023 | 407.80 | 407.80 | 407.10 | 407.10 | 403.90 | 4 |
| 18 Dec 2023 | 405.70 | 408.80 | 405.20 | 408.80 | 405.58 | 10 |
| 15 Dec 2023 | 401.10 | 406.80 | 401.10 | 406.30 | 403.10 | 11 |
| 14 Dec 2023 | 413.80 | 414.30 | 404.80 | 406.40 | 403.20 | 42 |
| 13 Dec 2023 | 417.90 | 419.30 | 417.90 | 419.00 | 415.70 | 35 |
| 12 Dec 2023 | 417.90 | 419.00 | 417.70 | 417.80 | 414.51 | 161 |
| *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.