Lockheed Martin

LMT
🏛️ germany →
427.25
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 426.05 429.15 424.80 427.25 0.0M
2025-10-01 425.50 429.75 421.90 429.35 0.0M
2025-09-30 423.50 424.50 419.00 423.70 0.0M
2025-09-29 421.15 426.20 417.50 425.15 0.0M
2025-09-26 416.00 418.40 414.50 416.30 0.0M
2025-09-25 415.35 420.85 415.00 417.25 0.0M
2025-09-24 413.00 421.15 412.50 416.80 0.0M
2025-09-23 406.60 411.50 406.60 408.75 0.0M
2025-09-22 403.65 406.30 401.20 405.35 0.0M
2025-09-19 402.35 404.00 399.90 401.95 0.0M
2025-09-18 400.60 401.45 397.85 398.80 0.0M
2025-09-17 401.10 402.50 399.30 400.30 0.0M
2025-09-16 401.95 403.70 399.45 400.75 0.0M
2025-09-15 402.60 402.95 399.00 402.60 0.0M
2025-09-12 400.45 401.65 398.55 400.60 0.0M
2025-09-11 397.00 400.00 396.10 400.00 0.0M
2025-09-10 390.00 393.85 389.65 393.85 0.0M
2025-09-09 390.75 390.75 385.90 388.05 0.0M
2025-09-08 395.85 395.85 385.90 392.15 0.0M
2025-09-05 391.10 393.65 389.45 392.75 0.0M
2025-09-04 382.10 389.55 382.10 389.50 0.0M
2025-09-03 387.55 388.45 382.70 383.95 0.0M
2025-09-02 388.10 391.45 385.15 388.30 0.0M
2025-09-01 388.30 393.55 388.30 389.60 0.0M
2025-08-29 389.15 393.75 389.15 389.15 0.0M
2025-08-28 393.15 393.15 386.55 387.70 0.0M
2025-08-27 392.55 396.45 392.50 394.35 0.0M
2025-08-26 385.35 391.10 382.85 391.10 0.0M
2025-08-25 380.60 382.75 380.00 382.60 0.0M
2025-08-22 384.05 388.65 380.00 381.20 0.0M
2025-08-21 384.85 384.85 382.00 384.85 0.0M
2025-08-20 376.65 382.85 376.65 380.65 0.0M
2025-08-19 378.80 381.15 375.95 379.35 0.0M
2025-08-18 374.55 380.00 374.15 379.80 0.0M
2025-08-15 376.50 377.20 373.25 374.25 0.0M
2025-08-14 377.75 379.65 373.75 377.20 0.0M
2025-08-13 366.75 373.70 366.75 373.65 0.0M
2025-08-12 367.35 367.60 365.15 366.20 0.0M
2025-08-11 364.15 367.80 363.00 366.20 0.0M
2025-08-08 371.05 371.80 366.00 366.65 0.0M
2025-08-07 372.95 373.40 369.00 369.35 0.0M
2025-08-06 369.65 372.05 368.25 372.05 0.0M
2025-08-05 366.60 371.15 365.65 370.90 0.0M
2025-08-04 365.20 366.00 362.60 364.15 0.0M
2025-08-01 368.00 368.25 361.45 362.85 0.0M
2025-07-31 365.25 367.15 362.10 366.40 0.0M
2025-07-30 364.55 367.90 362.90 366.25 0.0M
2025-07-29 366.20 368.00 364.65 366.60 0.0M
2025-07-28 364.30 368.60 362.90 364.50 0.0M
2025-07-25 359.55 362.75 358.15 361.70 0.0M
2025-07-24 359.80 362.60 357.55 360.05 0.0M
2025-07-23 353.95 359.05 351.85 357.55 0.0M
2025-07-22 397.10 398.05 357.90 360.20 0.0M
2025-07-21 398.45 401.15 396.20 398.10 0.0M
2025-07-18 404.25 405.40 400.10 400.30 0.0M
2025-07-17 406.90 409.10 405.05 406.30 0.0M
2025-07-16 403.80 407.75 400.00 400.85 0.0M
2025-07-15 406.55 406.75 404.30 405.10 0.0M
2025-07-14 400.90 404.85 400.30 404.25 0.0M
2025-07-11 394.05 400.20 393.80 397.25 0.0M
2025-07-10 394.00 396.30 391.00 396.30 0.0M
2025-07-09 396.65 397.60 393.20 394.55 0.0M
2025-07-08 399.55 399.75 394.20 396.25 0.0M
2025-07-07 396.50 400.75 394.00 399.60 0.0M
2025-07-04 394.20 395.40 392.90 394.15 0.0M
2025-07-03 393.50 394.55 391.90 393.50 0.0M
2025-07-02 397.65 399.30 390.00 392.10 0.0M
2025-07-01 394.65 396.90 391.00 396.60 0.0M
2025-06-30 389.50 393.75 389.50 393.40 0.0M
2025-06-27 393.25 393.70 386.40 390.10 0.0M
2025-06-26 394.05 396.10 391.15 395.45 0.0M
2025-06-25 398.20 400.10 396.00 396.00 0.0M
2025-06-24 401.05 404.45 397.00 397.55 0.0M
2025-06-23 415.05 416.25 411.15 416.05 0.0M
2025-06-20 412.00 412.00 403.00 409.05 0.0M
2025-06-19 410.95 415.10 410.50 414.05 0.0M
2025-06-18 418.65 419.00 408.75 408.80 0.0M
2025-06-17 407.00 414.10 404.80 413.10 0.0M
2025-06-16 426.20 426.20 403.75 403.75 0.0M
2025-06-13 422.85 428.10 413.35 419.80 0.0M
2025-06-12 399.20 403.80 394.25 403.75 0.0M
2025-06-11 415.95 417.05 387.85 392.40 0.0M
2025-06-10 421.70 422.50 416.70 419.10 0.0M
2025-06-09 421.25 422.75 418.50 421.35 0.0M
2025-06-06 419.05 422.85 417.45 419.80 0.0M
2025-06-05 424.20 424.25 417.50 419.05 0.0M
2025-06-04 423.00 426.00 421.50 425.30 0.0M
2025-06-03 418.70 422.35 418.55 422.35 0.0M
2025-06-02 423.45 424.35 415.15 415.50 0.0M
2025-05-30 418.00 420.00 415.75 417.45 0.0M
2025-05-29 421.70 421.70 412.15 415.45 0.0M
2025-05-28 420.40 423.90 417.25 418.55 0.0M
2025-05-27 417.25 417.60 413.00 417.35 0.0M
2025-05-26 413.90 419.80 413.90 418.70 0.0M
2025-05-23 415.75 417.20 411.25 413.75 0.0M
2025-05-22 416.90 417.55 414.50 415.00 0.0M
2025-05-21 422.90 427.30 415.55 416.30 0.0M
2025-05-20 421.30 423.00 419.15 422.45 0.0M
2025-05-19 418.25 421.35 413.95 420.55 0.0M
2025-05-16 416.90 418.10 414.50 417.85 0.0M
2025-05-15 403.65 412.50 403.65 412.50 0.0M
2025-05-14 412.70 415.00 406.60 409.40 0.0M
2025-05-13 424.10 429.20 416.75 417.95 0.0M
2025-05-12 424.15 428.45 418.95 423.45 0.0M
2025-05-09 422.70 423.45 414.95 418.60 0.0M
2025-05-08 419.95 423.35 417.30 422.65 0.0M
2025-05-07 415.45 416.60 411.55 415.00 0.0M
2025-05-06 415.50 417.00 410.00 412.75 0.0M
2025-05-05 419.55 421.10 413.85 416.80 0.0M
2025-05-02 424.95 431.65 414.65 416.30 0.0M
2025-04-30 418.65 421.35 415.35 419.70 0.0M
2025-04-29 419.40 419.40 416.50 416.70 0.0M
2025-04-28 422.40 424.15 419.65 419.65 0.0M
2025-04-25 412.45 417.10 411.00 414.80 0.0M
2025-04-24 407.00 411.35 406.00 410.85 0.0M
2025-04-23 411.95 412.85 405.75 405.75 0.0M
2025-04-22 397.95 414.90 387.35 400.35 0.0M
2025-04-17 422.75 422.95 397.45 407.65 0.0M
2025-04-16 416.50 423.75 415.95 423.75 0.0M
2025-04-15 420.10 420.10 416.75 418.05 0.0M
2025-04-14 417.35 420.55 413.15 419.80 0.0M
2025-04-11 414.15 414.15 404.90 411.65 0.0M
2025-04-10 422.30 422.55 410.70 410.70 0.0M
2025-04-09 407.15 407.15 395.00 404.35 0.0M
2025-04-08 391.50 411.00 391.50 409.65 0.0M
2025-04-07 379.90 394.60 370.05 390.40 0.0M
2025-04-04 408.20 414.40 403.20 403.20 0.0M
2025-04-03 402.20 416.05 399.40 412.80 0.0M
2025-04-02 417.10 419.20 412.40 419.20 0.0M
2025-04-01 414.65 416.00 412.40 415.40 0.0M
2025-03-31 406.40 416.95 405.95 413.55 0.0M
2025-03-28 409.05 412.20 407.65 407.65 0.0M
2025-03-27 411.30 415.10 409.65 411.85 0.0M
2025-03-26 409.35 417.25 406.85 416.40 0.0M
2025-03-25 403.00 405.45 400.40 405.20 0.0M
2025-03-24 402.95 405.25 392.50 401.50 0.0M
2025-03-21 433.30 443.90 401.20 401.70 0.0M
2025-03-20 432.55 435.80 428.50 428.50 0.0M
2025-03-19 428.10 435.65 428.10 432.40 0.0M
2025-03-18 426.95 429.95 425.00 427.65 0.0M
2025-03-17 423.45 432.00 423.45 428.65 0.0M
2025-03-14 431.85 433.60 424.30 429.05 0.0M
2025-03-13 423.20 429.95 421.95 428.30 0.0M
2025-03-12 429.05 430.00 420.30 423.30 0.0M
2025-03-11 439.45 440.20 428.00 429.85 0.0M
2025-03-10 437.65 455.05 433.20 448.95 0.0M
2025-03-07 425.95 435.85 421.95 435.85 0.0M
2025-03-06 426.55 426.90 418.55 421.90 0.0M
2025-03-05 424.00 427.05 417.90 424.05 0.0M
2025-03-04 431.65 441.10 428.60 432.85 0.0M
2025-03-03 440.50 440.50 428.30 430.30 0.0M
2025-02-28 430.65 431.90 426.10 429.40 0.0M
2025-02-27 422.05 428.50 422.00 427.65 0.0M
2025-02-26 429.10 431.05 422.00 423.80 0.0M
2025-02-25 421.05 429.50 420.35 429.40 0.0M
2025-02-24 422.90 427.50 420.75 424.90 0.0M
2025-02-21 416.20 422.20 416.20 422.05 0.0M
2025-02-20 416.15 417.65 410.90 413.85 0.0M
2025-02-19 411.20 419.90 410.85 418.20 0.0M
2025-02-18 413.80 413.80 406.20 410.20 0.0M
2025-02-17 404.05 413.50 404.05 413.00 0.0M
2025-02-14 413.00 414.60 404.40 405.55 0.0M
2025-02-13 426.15 427.15 421.80 424.60 0.0M
2025-02-12 431.55 435.45 430.00 430.45 0.0M
2025-02-11 432.80 436.20 430.70 434.95 0.0M
2025-02-10 430.55 434.55 428.85 433.95 0.0M
2025-02-07 432.50 434.80 431.80 433.95 0.0M
2025-02-06 436.95 437.30 429.20 431.30 0.0M
2025-02-05 437.00 439.00 432.85 433.25 0.0M
2025-02-04 442.70 444.80 436.80 437.35 0.0M
2025-02-03 447.70 448.95 443.05 446.30 0.0M
2025-01-31 443.30 445.00 441.70 444.15 0.0M
2025-01-30 438.25 441.75 433.60 434.90 0.0M
2025-01-29 442.75 446.00 433.10 433.75 0.0M
2025-01-28 483.65 484.65 440.25 445.75 0.0M
2025-01-27 472.00 481.45 467.85 474.75 0.0M
2025-01-24 476.05 477.00 471.10 471.80 0.0M
2025-01-23 481.55 485.60 475.70 475.70 0.0M
2025-01-22 488.45 488.45 475.55 479.80 0.0M
2025-01-21 476.10 487.40 473.95 487.40 0.0M
2025-01-20 480.00 482.00 476.00 477.80 0.0M
2025-01-17 474.15 478.35 472.40 477.00 0.0M
2025-01-16 471.95 471.95 468.15 469.00 0.0M
2025-01-15 470.50 472.10 466.10 468.30 0.0M
2025-01-14 471.50 473.95 466.05 466.20 0.0M
2025-01-13 458.25 471.70 456.45 469.30 0.0M
2025-01-10 458.05 460.60 455.80 456.60 0.0M
2025-01-09 459.60 460.85 458.20 460.60 0.0M
2025-01-08 450.65 454.30 449.35 453.50 0.0M
2025-01-07 447.95 455.10 443.25 450.20 0.0M
2025-01-06 467.95 468.00 453.35 455.30 0.0M
2025-01-03 470.15 471.95 468.00 469.65 0.0M
2025-01-02 471.35 476.65 467.95 472.85 0.0M