Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,920.26 +4,989.62 (+8.47%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Lockheed Martin Corp (LOM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | - |
| 02 May 2024 | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | - |
| 30 Apr 2024 | 435.20 | 435.20 | 435.10 | 435.10 | 435.10 | 30 |
| 29 Apr 2024 | 431.45 | 431.45 | 431.45 | 431.45 | 431.45 | - |
| 26 Apr 2024 | 432.85 | 432.85 | 432.85 | 432.85 | 432.85 | - |
| 25 Apr 2024 | 427.95 | 427.95 | 427.95 | 427.95 | 427.95 | - |
| 24 Apr 2024 | 432.25 | 432.25 | 432.25 | 432.25 | 432.25 | - |
| 23 Apr 2024 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | - |
| 22 Apr 2024 | 438.05 | 438.05 | 438.05 | 438.05 | 438.05 | - |
| 19 Apr 2024 | 427.80 | 432.55 | 427.80 | 432.55 | 432.55 | 30 |
| 18 Apr 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
| 17 Apr 2024 | 429.55 | 429.55 | 426.50 | 426.50 | 426.50 | 5 |
| 16 Apr 2024 | 428.95 | 430.25 | 428.95 | 430.05 | 430.05 | 7 |
| 15 Apr 2024 | 428.00 | 430.05 | 427.65 | 430.05 | 430.05 | 35 |
| 12 Apr 2024 | 422.15 | 428.00 | 422.15 | 428.00 | 428.00 | 10 |
| 11 Apr 2024 | 419.15 | 420.70 | 419.15 | 420.70 | 420.70 | 10 |
| 10 Apr 2024 | 413.75 | 413.75 | 413.30 | 413.30 | 413.30 | 1 |
| 09 Apr 2024 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | - |
| 08 Apr 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
| 05 Apr 2024 | 418.80 | 419.00 | 418.05 | 418.05 | 418.05 | 31 |
| 04 Apr 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | - |
| 03 Apr 2024 | 421.05 | 421.05 | 421.05 | 421.05 | 421.05 | - |
| 02 Apr 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | 1 |
| 28 Mar 2024 | 420.90 | 424.30 | 420.90 | 424.30 | 424.30 | 30 |
| 27 Mar 2024 | 412.50 | 413.80 | 412.50 | 412.50 | 412.50 | 5 |
| 26 Mar 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
| 25 Mar 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 22 Mar 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| 21 Mar 2024 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | - |
| 20 Mar 2024 | 401.40 | 405.90 | 401.40 | 405.90 | 405.90 | 15 |
| 19 Mar 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | 1 |
| 18 Mar 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
| 15 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 14 Mar 2024 | 398.30 | 399.70 | 398.30 | 399.70 | 399.70 | 25 |
| 13 Mar 2024 | 398.00 | 399.00 | 398.00 | 399.00 | 399.00 | 30 |
| 12 Mar 2024 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - |
| 11 Mar 2024 | 396.00 | 397.30 | 396.00 | 397.30 | 397.30 | 5 |
| 08 Mar 2024 | 393.80 | 393.80 | 391.60 | 391.60 | 391.60 | 3 |
| 07 Mar 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | - |
| 06 Mar 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 05 Mar 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 04 Mar 2024 | 392.80 | 392.80 | 391.30 | 391.30 | 391.30 | 17 |
| 01 Mar 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | - |
| 29 Feb 2024 | 397.10 | 397.10 | 396.30 | 396.30 | 396.30 | 3 |
| 29 Feb 2024 | 3.15 Dividend | |||||
| 28 Feb 2024 | 396.10 | 397.30 | 396.10 | 397.30 | 394.15 | 4 |
| 27 Feb 2024 | 394.10 | 394.10 | 394.10 | 394.10 | 390.98 | 4 |
| 26 Feb 2024 | 396.70 | 399.10 | 396.70 | 399.10 | 395.94 | 4 |
| 23 Feb 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 392.96 | - |
| 22 Feb 2024 | 394.10 | 396.10 | 394.10 | 396.10 | 392.96 | 2 |
| 21 Feb 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 390.28 | - |
| 20 Feb 2024 | 395.50 | 395.60 | 395.50 | 395.60 | 392.46 | 10 |
| 19 Feb 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 392.36 | - |
| 16 Feb 2024 | 391.60 | 392.50 | 391.60 | 392.50 | 389.39 | 10 |
| 15 Feb 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 388.30 | - |
| 14 Feb 2024 | 397.50 | 397.50 | 395.10 | 395.10 | 391.97 | 15 |
| 13 Feb 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 394.35 | - |
| 12 Feb 2024 | 394.90 | 395.40 | 394.90 | 395.40 | 392.27 | 10 |
| 09 Feb 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 392.27 | - |
| 08 Feb 2024 | 397.80 | 397.80 | 395.40 | 395.40 | 392.27 | 2 |
| 07 Feb 2024 | 396.10 | 396.10 | 396.10 | 396.10 | 392.96 | - |
| 06 Feb 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 389.09 | - |
| 05 Feb 2024 | 395.10 | 395.10 | 392.80 | 392.80 | 389.69 | 14 |
| 02 Feb 2024 | 396.50 | 396.50 | 393.60 | 393.60 | 390.48 | 28 |
| 01 Feb 2024 | 398.90 | 399.20 | 398.90 | 399.20 | 396.03 | 12 |
| 31 Jan 2024 | 400.00 | 400.00 | 398.90 | 398.90 | 395.74 | 6 |
| 30 Jan 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 393.16 | - |
| 29 Jan 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 393.95 | - |
| 26 Jan 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 394.65 | - |
| 25 Jan 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 395.44 | - |
| 24 Jan 2024 | 406.80 | 406.80 | 406.80 | 406.80 | 403.57 | - |
| 23 Jan 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 417.27 | - |
| 22 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 417.56 | - |
| 19 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 417.56 | - |
| 18 Jan 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 416.47 | - |
| 17 Jan 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 418.06 | - |
| 16 Jan 2024 | 426.40 | 426.40 | 422.50 | 422.50 | 419.15 | 1 |
| 15 Jan 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
| 12 Jan 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
| 11 Jan 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 412.01 | - |
| 10 Jan 2024 | 417.10 | 417.10 | 415.30 | 415.30 | 412.01 | 18 |
| 09 Jan 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 413.79 | - |
| 08 Jan 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 410.72 | - |
| 05 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 416.67 | - |
| 04 Jan 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 416.77 | - |
| 03 Jan 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 411.81 | - |
| 02 Jan 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 406.65 | - |
| 29 Dec 2023 | 406.70 | 406.70 | 406.70 | 406.70 | 403.48 | - |
| 28 Dec 2023 | 405.40 | 405.40 | 403.00 | 403.00 | 399.80 | 3 |
| 27 Dec 2023 | 406.90 | 406.90 | 406.90 | 406.90 | 403.67 | - |
| 22 Dec 2023 | 406.90 | 406.90 | 406.90 | 406.90 | 403.67 | - |
| 21 Dec 2023 | 407.70 | 407.70 | 407.70 | 407.70 | 404.47 | - |
| 20 Dec 2023 | 407.80 | 407.80 | 407.80 | 407.80 | 404.57 | - |
| 19 Dec 2023 | 407.70 | 409.80 | 407.70 | 407.80 | 404.57 | 82 |
| 18 Dec 2023 | 405.50 | 405.50 | 405.50 | 405.50 | 402.29 | - |
| 15 Dec 2023 | 403.00 | 403.00 | 403.00 | 403.00 | 399.80 | - |
| 14 Dec 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 412.70 | - |
| 13 Dec 2023 | 417.80 | 417.80 | 417.80 | 417.80 | 414.49 | - |
| 12 Dec 2023 | 417.60 | 417.60 | 417.60 | 417.60 | 414.29 | - |
| 11 Dec 2023 | 415.90 | 415.90 | 415.90 | 415.90 | 412.60 | - |
| *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.