Stuttgart - Delayed Quote EUR
Lockheed Martin Corp (LOM.SG)
410.50
-0.70
(-0.17%)
As of 2:38:57 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 414.00 | 414.00 | 410.50 | 410.50 | 410.50 | 32 |
| May 13, 2025 | 424.25 | 427.00 | 411.20 | 411.20 | 411.20 | 107 |
| May 12, 2025 | 423.45 | 428.15 | 422.90 | 427.00 | 427.00 | 103 |
| May 9, 2025 | 422.15 | 422.35 | 415.50 | 420.25 | 420.25 | 281 |
| May 8, 2025 | 419.15 | 424.65 | 418.05 | 424.65 | 424.65 | 2 |
| May 7, 2025 | 414.85 | 416.60 | 414.85 | 416.60 | 416.60 | 19 |
| May 6, 2025 | 415.20 | 416.60 | 411.50 | 411.50 | 411.50 | 255 |
| May 5, 2025 | 417.40 | 419.95 | 417.40 | 418.20 | 418.20 | 88 |
| May 2, 2025 | 424.85 | 430.50 | 413.50 | 417.30 | 417.30 | 258 |
| Apr 30, 2025 | 417.35 | 421.60 | 417.35 | 418.05 | 418.05 | 264 |
| Apr 29, 2025 | 417.95 | 418.50 | 417.25 | 417.25 | 417.25 | 5 |
| Apr 28, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 2 |
| Apr 25, 2025 | 412.90 | 419.45 | 411.25 | 419.40 | 419.40 | 40 |
| Apr 24, 2025 | 405.00 | 409.80 | 405.00 | 409.65 | 409.65 | 194 |
| Apr 23, 2025 | 410.30 | 410.30 | 404.55 | 405.85 | 405.85 | 48 |
| Apr 22, 2025 | 396.55 | 402.60 | 387.35 | 402.60 | 402.60 | 233 |
| Apr 17, 2025 | 422.60 | 422.60 | 404.10 | 408.15 | 408.15 | 30 |
| Apr 16, 2025 | 412.10 | 417.65 | 412.10 | 417.65 | 417.65 | 22 |
| Apr 15, 2025 | 417.45 | 419.85 | 415.70 | 415.70 | 415.70 | 30 |
| Apr 14, 2025 | 418.85 | 419.40 | 417.90 | 419.40 | 419.40 | 6 |
| Apr 11, 2025 | 414.55 | 420.40 | 414.55 | 420.40 | 420.40 | 6 |
| Apr 10, 2025 | 421.05 | 421.35 | 403.25 | 414.90 | 414.90 | 84 |
| Apr 9, 2025 | 394.25 | 421.70 | 394.25 | 421.70 | 421.70 | 66 |
| Apr 8, 2025 | 398.35 | 408.30 | 398.35 | 404.15 | 404.15 | 24 |
| Apr 7, 2025 | 384.50 | 399.65 | 374.55 | 393.25 | 393.25 | 1,182 |
| Apr 4, 2025 | 408.65 | 413.20 | 394.30 | 394.30 | 394.30 | 25 |
| Apr 3, 2025 | 403.15 | 414.25 | 402.50 | 413.05 | 413.05 | 37 |
| Apr 2, 2025 | 414.60 | 418.45 | 414.60 | 417.35 | 417.35 | 8 |
| Apr 1, 2025 | 411.35 | 415.00 | 411.35 | 414.15 | 414.15 | 31 |
| Mar 31, 2025 | 407.65 | 415.30 | 407.65 | 413.85 | 413.85 | 31 |
| Mar 28, 2025 | 408.10 | 410.65 | 407.30 | 408.60 | 408.60 | 70 |
| Mar 27, 2025 | 410.45 | 410.45 | 410.15 | 410.15 | 410.15 | 11 |
| Mar 26, 2025 | 402.15 | 414.30 | 402.15 | 414.30 | 414.30 | 65 |
| Mar 25, 2025 | 402.15 | 410.00 | 402.15 | 410.00 | 410.00 | 88 |
| Mar 24, 2025 | 402.10 | 405.35 | 396.35 | 400.10 | 400.10 | 678 |
| Mar 21, 2025 | 429.50 | 439.25 | 399.90 | 405.90 | 405.90 | 163 |
| Mar 20, 2025 | 435.00 | 435.00 | 428.55 | 428.55 | 428.55 | 35 |
| Mar 19, 2025 | 429.15 | 435.65 | 429.15 | 435.65 | 435.65 | 16 |
| Mar 18, 2025 | 426.80 | 430.30 | 426.75 | 430.30 | 430.30 | 35 |
| Mar 17, 2025 | 425.80 | 431.05 | 424.20 | 430.70 | 430.70 | 63 |
| Mar 14, 2025 | 432.45 | 433.15 | 425.15 | 428.65 | 428.65 | 133 |
| Mar 13, 2025 | 420.30 | 429.35 | 420.30 | 429.35 | 429.35 | 522 |
| Mar 12, 2025 | 441.10 | 441.10 | 421.75 | 424.40 | 424.40 | 8 |
| Mar 11, 2025 | 441.10 | 441.10 | 428.50 | 430.95 | 430.95 | 95 |
| Mar 10, 2025 | 435.75 | 450.55 | 434.90 | 441.45 | 441.45 | 59 |
| Mar 7, 2025 | 426.30 | 440.00 | 425.25 | 438.90 | 438.90 | 34 |
| Mar 6, 2025 | 426.20 | 427.60 | 419.00 | 427.60 | 427.60 | 93 |
| Mar 5, 2025 | 426.10 | 427.75 | 418.75 | 427.05 | 427.05 | 91 |
| Mar 4, 2025 | 432.45 | 432.45 | 424.60 | 424.60 | 424.60 | 144 |
| Mar 3, 2025 | 2.9452498 Dividend | |||||
| Mar 3, 2025 | 435.00 | 441.85 | 429.10 | 430.55 | 430.55 | 292 |
| Feb 28, 2025 | 429.65 | 432.60 | 429.65 | 432.60 | 429.30 | 12 |
| Feb 27, 2025 | 421.65 | 428.70 | 421.65 | 428.65 | 425.38 | 45 |
| Feb 26, 2025 | 419.25 | 429.80 | 418.70 | 421.60 | 418.38 | 372 |
| Feb 25, 2025 | 419.25 | 428.80 | 419.25 | 425.00 | 421.76 | 19 |
| Feb 24, 2025 | 422.40 | 424.15 | 419.50 | 419.50 | 416.30 | 47 |
| Feb 21, 2025 | 415.95 | 422.85 | 415.95 | 422.55 | 419.33 | 60 |
| Feb 20, 2025 | 413.40 | 415.25 | 412.15 | 415.25 | 412.08 | 408 |
| Feb 19, 2025 | 409.05 | 419.55 | 409.05 | 413.65 | 410.49 | 55 |
| Feb 18, 2025 | 411.95 | 412.40 | 408.00 | 410.55 | 407.42 | 133 |
| Feb 17, 2025 | 404.85 | 413.00 | 404.85 | 412.60 | 409.45 | 1,199 |
| Feb 14, 2025 | 413.30 | 414.00 | 400.15 | 400.15 | 397.10 | 64 |
| Feb 13, 2025 | 423.30 | 424.85 | 414.30 | 414.50 | 411.34 | 34 |
| Feb 12, 2025 | 431.85 | 433.45 | 424.95 | 424.95 | 421.71 | 130 |
| Feb 11, 2025 | 433.15 | 434.50 | 432.80 | 432.80 | 429.50 | 7 |
| Feb 10, 2025 | 433.10 | 434.75 | 432.35 | 434.75 | 431.43 | 40 |
| Feb 7, 2025 | 433.20 | 434.50 | 430.40 | 430.40 | 427.12 | 52 |
| Feb 6, 2025 | 433.60 | 436.85 | 429.40 | 431.40 | 428.11 | 132 |
| Feb 5, 2025 | 435.30 | 436.60 | 431.55 | 432.55 | 429.25 | 149 |
| Feb 4, 2025 | 442.15 | 442.95 | 435.60 | 437.60 | 434.26 | 68 |
| Feb 3, 2025 | 444.15 | 447.85 | 442.55 | 442.55 | 439.17 | 151 |
| Jan 31, 2025 | 442.50 | 445.95 | 442.45 | 445.95 | 442.55 | 9 |
| Jan 30, 2025 | 436.15 | 438.65 | 433.75 | 437.80 | 434.46 | 237 |
| Jan 29, 2025 | 440.95 | 443.30 | 434.30 | 437.80 | 434.46 | 480 |
| Jan 28, 2025 | 472.75 | 481.90 | 439.80 | 439.80 | 436.45 | 93 |
| Jan 27, 2025 | 472.75 | 481.35 | 469.50 | 479.75 | 476.09 | 27 |
| Jan 24, 2025 | 475.15 | 476.00 | 471.35 | 473.45 | 469.84 | 257 |
| Jan 23, 2025 | 479.15 | 485.45 | 475.00 | 476.15 | 472.52 | 70 |
| Jan 22, 2025 | 488.15 | 488.90 | 477.60 | 477.60 | 473.96 | 36 |
| Jan 21, 2025 | 475.75 | 488.05 | 474.15 | 486.00 | 482.29 | 1,304 |
| Jan 20, 2025 | 477.70 | 477.85 | 475.50 | 476.15 | 472.52 | 410 |
| Jan 17, 2025 | 472.50 | 477.85 | 472.50 | 477.85 | 474.20 | 40 |
| Jan 16, 2025 | 470.40 | 471.60 | 469.65 | 470.40 | 466.81 | 42 |
| Jan 15, 2025 | 469.65 | 469.65 | 469.35 | 469.35 | 465.77 | - |
| Jan 14, 2025 | 470.55 | 475.20 | 465.00 | 468.25 | 464.68 | 93 |
| Jan 13, 2025 | 460.15 | 473.65 | 458.65 | 473.65 | 470.04 | 116 |
| Jan 10, 2025 | 458.70 | 458.85 | 456.90 | 456.90 | 453.41 | 39 |
| Jan 9, 2025 | 454.40 | 459.65 | 454.40 | 459.65 | 456.14 | 55 |
| Jan 8, 2025 | 446.85 | 454.85 | 446.85 | 454.85 | 451.38 | 483 |
| Jan 7, 2025 | 446.30 | 452.80 | 446.30 | 450.15 | 446.72 | 25 |
| Jan 6, 2025 | 466.50 | 466.50 | 449.90 | 449.90 | 446.47 | 55 |
| Jan 3, 2025 | 470.15 | 470.15 | 467.65 | 467.65 | 464.08 | 60 |
| Jan 2, 2025 | 470.15 | 473.10 | 470.15 | 470.85 | 467.26 | 107 |
| Dec 30, 2024 | 466.20 | 466.20 | 466.20 | 466.20 | 462.64 | - |
| Dec 27, 2024 | 470.20 | 470.85 | 469.70 | 470.85 | 467.26 | 18 |
| Dec 23, 2024 | 466.70 | 469.90 | 464.80 | 467.10 | 463.54 | 39 |
| Dec 20, 2024 | 460.95 | 467.05 | 460.75 | 467.05 | 463.49 | 113 |
| Dec 19, 2024 | 462.70 | 463.10 | 461.65 | 462.85 | 459.32 | 178 |
| Dec 18, 2024 | 466.35 | 470.05 | 466.35 | 470.05 | 466.46 | 12 |
| Dec 17, 2024 | 465.15 | 468.55 | 465.15 | 466.10 | 462.54 | 87 |
| Dec 16, 2024 | 472.25 | 472.55 | 467.15 | 467.15 | 463.59 | 231 |
| Dec 13, 2024 | 474.85 | 475.85 | 470.45 | 470.45 | 466.86 | 4 |
| Dec 12, 2024 | 470.70 | 474.65 | 469.15 | 474.65 | 471.03 | 16 |
| Dec 11, 2024 | 487.15 | 487.15 | 479.90 | 479.90 | 476.24 | 12 |
| Dec 10, 2024 | 481.60 | 487.45 | 481.60 | 487.45 | 483.73 | 37 |
| Dec 9, 2024 | 485.95 | 485.95 | 481.70 | 481.70 | 478.03 | 31 |
| Dec 6, 2024 | 486.75 | 488.85 | 483.80 | 483.80 | 480.11 | 129 |
| Dec 5, 2024 | 492.15 | 492.15 | 486.65 | 488.25 | 484.53 | 44 |
| Dec 4, 2024 | 491.55 | 492.95 | 491.50 | 492.65 | 488.89 | 80 |
| Dec 3, 2024 | 495.15 | 496.40 | 493.40 | 493.40 | 489.64 | 34 |
| Dec 2, 2024 | 2.9452498 Dividend | |||||
| Dec 2, 2024 | 501.80 | 501.80 | 495.40 | 495.40 | 491.62 | 37 |
| Nov 29, 2024 | 499.95 | 500.50 | 499.15 | 500.50 | 493.41 | 56 |
| Nov 28, 2024 | 497.55 | 501.60 | 497.55 | 501.60 | 494.49 | - |
| Nov 27, 2024 | 496.10 | 500.20 | 495.25 | 498.30 | 491.24 | 5 |
| Nov 26, 2024 | 496.75 | 498.65 | 496.45 | 498.65 | 491.58 | 120 |
| Nov 25, 2024 | 516.90 | 516.90 | 492.75 | 493.55 | 486.56 | 500 |
| Nov 22, 2024 | 516.60 | 523.00 | 516.60 | 519.60 | 512.24 | 25 |
| Nov 21, 2024 | 506.50 | 519.10 | 506.50 | 519.10 | 511.74 | 77 |
| Nov 20, 2024 | 506.30 | 506.50 | 506.30 | 506.50 | 499.32 | 6 |
| Nov 19, 2024 | 501.70 | 505.00 | 501.70 | 503.60 | 496.46 | 32 |
| Nov 18, 2024 | 509.10 | 509.10 | 501.90 | 501.90 | 494.79 | 53 |
| Nov 15, 2024 | 507.20 | 510.20 | 506.10 | 506.10 | 498.93 | 10 |
| Nov 14, 2024 | 526.80 | 526.80 | 508.10 | 512.10 | 504.84 | 17 |
| Nov 13, 2024 | 530.50 | 532.90 | 527.70 | 528.50 | 521.01 | 2 |
| Nov 12, 2024 | 537.60 | 537.70 | 534.40 | 534.40 | 526.83 | 8 |
| Nov 11, 2024 | 528.80 | 540.50 | 528.80 | 538.10 | 530.47 | 128 |
| Nov 8, 2024 | 510.70 | 527.20 | 510.70 | 527.20 | 519.73 | 9 |
| Nov 7, 2024 | 514.30 | 514.40 | 510.10 | 511.20 | 503.96 | 26 |
| Nov 6, 2024 | 524.80 | 533.50 | 512.20 | 514.60 | 507.31 | 160 |
| Nov 5, 2024 | 499.60 | 500.20 | 498.80 | 499.50 | 492.42 | 11 |
| Nov 4, 2024 | 501.80 | 501.80 | 499.30 | 499.30 | 492.22 | 1 |
| Nov 1, 2024 | 501.80 | 506.90 | 501.80 | 503.90 | 496.76 | 17 |
| Oct 31, 2024 | 500.20 | 503.00 | 498.85 | 502.20 | 495.08 | 78 |
| Oct 30, 2024 | 506.20 | 506.20 | 503.20 | 503.90 | 496.76 | 21 |
| Oct 29, 2024 | 512.10 | 514.30 | 504.70 | 504.90 | 497.74 | 4 |
| Oct 28, 2024 | 524.30 | 524.30 | 513.20 | 513.20 | 505.93 | 8 |
| Oct 25, 2024 | 520.20 | 523.20 | 519.30 | 521.30 | 513.91 | 64 |
| Oct 24, 2024 | 528.20 | 528.20 | 523.60 | 523.90 | 516.48 | 72 |
| Oct 23, 2024 | 532.70 | 537.00 | 530.00 | 530.00 | 522.49 | 57 |
| Oct 22, 2024 | 568.50 | 569.80 | 534.10 | 534.10 | 526.53 | 40 |
| Oct 21, 2024 | 562.30 | 567.10 | 562.30 | 567.10 | 559.06 | 8 |
| Oct 18, 2024 | 563.20 | 563.30 | 562.00 | 562.60 | 554.63 | 19 |
| Oct 17, 2024 | 562.50 | 566.10 | 561.70 | 562.60 | 554.63 | 119 |
| Oct 16, 2024 | 555.20 | 563.80 | 555.20 | 563.80 | 555.81 | 1 |
| Oct 15, 2024 | 558.00 | 560.90 | 558.00 | 560.90 | 552.95 | 13 |
| Oct 14, 2024 | 551.20 | 560.00 | 551.20 | 560.00 | 552.06 | 48 |
| Oct 11, 2024 | 541.00 | 550.60 | 541.00 | 550.60 | 542.80 | 1,049 |
| Oct 10, 2024 | 551.20 | 553.20 | 546.60 | 546.60 | 538.85 | 50 |
| Oct 9, 2024 | 551.90 | 556.10 | 551.90 | 553.00 | 545.16 | 115 |
| Oct 8, 2024 | 549.60 | 554.30 | 549.60 | 554.30 | 546.44 | 19 |
| Oct 7, 2024 | 557.60 | 557.60 | 551.70 | 551.70 | 543.88 | 1,260 |
| Oct 4, 2024 | 548.30 | 551.60 | 548.30 | 550.70 | 542.90 | - |
| Oct 3, 2024 | 544.60 | 551.70 | 544.60 | 545.70 | 537.97 | 9 |
| Oct 2, 2024 | 550.20 | 555.10 | 547.50 | 548.80 | 541.02 | 88 |
| Oct 1, 2024 | 521.90 | 550.70 | 520.00 | 546.90 | 539.15 | 121 |
| Sep 30, 2024 | 521.90 | 522.40 | 520.00 | 522.40 | 515.00 | 40 |
| Sep 27, 2024 | 516.40 | 522.40 | 516.40 | 522.40 | 515.00 | 50 |
| Sep 26, 2024 | 520.70 | 520.70 | 514.30 | 516.00 | 508.69 | 13 |
| Sep 25, 2024 | 520.70 | 520.70 | 514.30 | 518.90 | 511.55 | 23 |
| Sep 24, 2024 | 520.70 | 520.70 | 517.30 | 517.30 | 509.97 | 42 |
| Sep 23, 2024 | 510.10 | 522.30 | 510.10 | 522.30 | 514.90 | 12 |
| Sep 20, 2024 | 504.50 | 511.70 | 504.50 | 511.70 | 504.45 | - |
| Sep 19, 2024 | 510.30 | 510.30 | 505.70 | 505.80 | 498.63 | - |
| Sep 18, 2024 | 509.20 | 509.20 | 507.90 | 509.20 | 501.98 | - |
| Sep 17, 2024 | 513.20 | 513.90 | 508.50 | 509.10 | 501.89 | 3 |
| Sep 16, 2024 | 513.20 | 514.50 | 512.70 | 514.50 | 507.21 | 22 |
| Sep 13, 2024 | 511.30 | 514.40 | 511.30 | 514.40 | 507.11 | 14 |
| Sep 12, 2024 | 514.30 | 514.60 | 513.00 | 513.00 | 505.73 | 7 |
| Sep 11, 2024 | 515.40 | 516.70 | 515.40 | 516.70 | 509.38 | 10 |
| Sep 10, 2024 | 511.70 | 523.90 | 511.70 | 521.80 | 514.41 | 47 |
| Sep 9, 2024 | 511.70 | 522.20 | 511.70 | 522.20 | 514.80 | 10 |
| Sep 6, 2024 | 510.50 | 513.20 | 510.50 | 510.50 | 503.27 | - |
| Sep 5, 2024 | 517.20 | 517.20 | 508.40 | 511.10 | 503.86 | 20 |
| Sep 4, 2024 | 510.00 | 518.90 | 510.00 | 518.90 | 511.55 | 147 |
| Sep 3, 2024 | 2.8113751 Dividend | |||||
| Sep 3, 2024 | 508.10 | 512.40 | 508.10 | 512.40 | 505.14 | - |
| Sep 2, 2024 | 515.20 | 517.40 | 509.50 | 510.90 | 500.55 | 56 |
| Aug 30, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 500.65 | - |
| Aug 29, 2024 | 506.40 | 512.80 | 506.40 | 510.90 | 500.55 | 6 |
| Aug 28, 2024 | 502.20 | 507.20 | 502.20 | 506.70 | 496.44 | - |
| Aug 27, 2024 | 498.30 | 501.90 | 498.30 | 500.70 | 490.56 | 10 |
| Aug 26, 2024 | 497.00 | 501.00 | 496.60 | 499.85 | 489.73 | 26 |
| Aug 23, 2024 | 500.40 | 500.80 | 494.00 | 494.00 | 484.00 | 24 |
| Aug 22, 2024 | 498.30 | 500.70 | 498.30 | 498.40 | 488.31 | 70 |
| Aug 21, 2024 | 500.00 | 500.00 | 496.95 | 496.95 | 486.89 | 28 |
| Aug 20, 2024 | 503.70 | 503.70 | 500.90 | 500.90 | 490.76 | 10 |
| Aug 19, 2024 | 504.10 | 506.60 | 503.40 | 503.40 | 493.21 | 18 |
| Aug 16, 2024 | 510.20 | 510.20 | 507.10 | 509.30 | 498.99 | 104 |
| Aug 15, 2024 | 511.30 | 511.90 | 509.80 | 509.80 | 499.48 | 3 |
| Aug 14, 2024 | 508.00 | 511.20 | 507.70 | 510.50 | 500.16 | 208 |
| Aug 13, 2024 | 508.70 | 510.60 | 506.00 | 506.00 | 495.75 | 110 |
| Aug 12, 2024 | 503.90 | 509.50 | 503.90 | 509.50 | 499.18 | - |
| Aug 9, 2024 | 503.80 | 504.40 | 503.80 | 504.40 | 494.19 | 1 |
| Aug 8, 2024 | 499.85 | 502.60 | 499.85 | 502.60 | 492.42 | 4 |
| Aug 7, 2024 | 498.15 | 504.00 | 495.60 | 502.80 | 492.62 | 37 |
| Aug 6, 2024 | 503.80 | 505.70 | 499.75 | 500.80 | 490.66 | 600 |
| Aug 5, 2024 | 502.50 | 520.00 | 489.85 | 497.95 | 487.87 | 622 |
| Aug 2, 2024 | 508.00 | 508.90 | 497.10 | 497.10 | 487.03 | 90 |
| Aug 1, 2024 | 501.20 | 502.40 | 501.20 | 502.40 | 492.23 | 54 |
| Jul 31, 2024 | 497.15 | 501.90 | 497.15 | 501.00 | 490.85 | 85 |
| Jul 30, 2024 | 486.50 | 497.40 | 486.45 | 497.40 | 487.33 | 177 |
| Jul 29, 2024 | 483.35 | 487.80 | 482.40 | 487.80 | 477.92 | 31 |
| Jul 26, 2024 | 480.55 | 483.50 | 480.20 | 483.35 | 473.56 | 94 |
| Jul 25, 2024 | 475.45 | 485.10 | 472.05 | 482.15 | 472.39 | 118 |
| Jul 24, 2024 | 460.85 | 478.50 | 460.85 | 475.65 | 466.02 | 67 |
| Jul 23, 2024 | 437.35 | 460.00 | 434.15 | 460.00 | 450.69 | 244 |
| Jul 22, 2024 | 437.35 | 437.35 | 434.85 | 434.85 | 426.04 | 42 |
| Jul 19, 2024 | 436.25 | 436.50 | 436.25 | 436.50 | 427.66 | 5 |
| Jul 18, 2024 | 435.20 | 439.85 | 435.20 | 437.15 | 428.30 | 58 |
| Jul 17, 2024 | 428.45 | 435.30 | 428.45 | 435.30 | 426.49 | 33 |
| Jul 16, 2024 | 426.15 | 429.65 | 426.15 | 429.65 | 420.95 | 2 |
| Jul 15, 2024 | 424.20 | 426.45 | 424.20 | 426.45 | 417.81 | 1 |
| Jul 12, 2024 | 423.15 | 425.80 | 423.15 | 425.80 | 417.18 | - |
| Jul 11, 2024 | 424.25 | 425.35 | 423.95 | 423.95 | 415.37 | - |
| Jul 10, 2024 | 424.10 | 425.30 | 422.95 | 424.60 | 416.00 | 20 |
| Jul 9, 2024 | 425.85 | 425.85 | 425.85 | 425.85 | 417.23 | - |
| Jul 8, 2024 | 425.05 | 427.05 | 425.05 | 426.45 | 417.81 | 21 |
| Jul 5, 2024 | 428.10 | 428.95 | 427.60 | 427.60 | 418.94 | 16 |
| Jul 4, 2024 | 429.90 | 430.05 | 427.10 | 427.10 | 418.45 | 77 |
| Jul 3, 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 423.45 | - |
| Jul 2, 2024 | 433.50 | 434.85 | 433.50 | 433.75 | 424.97 | 54 |
| Jul 1, 2024 | 434.60 | 434.60 | 433.45 | 434.00 | 425.21 | 2 |
| Jun 28, 2024 | 435.60 | 439.00 | 435.60 | 437.85 | 428.98 | 16 |
| Jun 27, 2024 | 435.00 | 436.60 | 435.00 | 436.20 | 427.37 | 48 |
| Jun 26, 2024 | 437.60 | 439.25 | 435.95 | 435.95 | 427.12 | 1,017 |
| Jun 25, 2024 | 438.55 | 439.15 | 438.55 | 439.15 | 430.26 | 9 |
| Jun 24, 2024 | 435.70 | 440.85 | 435.65 | 440.85 | 431.92 | 7 |
| Jun 21, 2024 | 434.05 | 439.00 | 434.05 | 437.40 | 428.54 | 3 |
| Jun 20, 2024 | 427.95 | 434.10 | 427.95 | 434.10 | 425.31 | 44 |
| Jun 19, 2024 | 426.95 | 429.15 | 426.80 | 426.80 | 418.16 | 23 |
| Jun 18, 2024 | 427.55 | 428.45 | 427.55 | 428.45 | 419.77 | 20 |
| Jun 17, 2024 | 428.25 | 428.25 | 426.65 | 426.65 | 418.01 | 21 |
| Jun 14, 2024 | 426.00 | 428.50 | 426.00 | 426.25 | 417.62 | 341 |
| Jun 13, 2024 | 423.95 | 426.75 | 423.95 | 426.35 | 417.72 | 3 |
| Jun 12, 2024 | 430.15 | 430.15 | 424.25 | 424.25 | 415.66 | 22 |
| Jun 11, 2024 | 433.60 | 433.60 | 431.20 | 431.20 | 422.47 | 5 |
| Jun 10, 2024 | 435.80 | 437.85 | 433.75 | 433.85 | 425.06 | 10 |
| Jun 7, 2024 | 429.55 | 438.85 | 429.50 | 438.30 | 429.42 | 56 |
| Jun 6, 2024 | 426.10 | 429.75 | 426.10 | 429.35 | 420.66 | 2 |
| Jun 5, 2024 | 431.00 | 431.55 | 427.45 | 427.45 | 418.79 | 6 |
| Jun 4, 2024 | 427.45 | 431.80 | 427.45 | 431.80 | 423.06 | 18 |
| Jun 3, 2024 | 2.8113751 Dividend | |||||
| Jun 3, 2024 | 430.30 | 432.75 | 428.80 | 432.75 | 423.99 | 25 |
| May 31, 2024 | 424.65 | 427.70 | 424.65 | 426.10 | 414.39 | 1 |
| May 30, 2024 | 416.60 | 426.45 | 415.70 | 426.45 | 414.73 | 7 |
| May 29, 2024 | 419.85 | 420.65 | 419.40 | 419.40 | 407.87 | 29 |
| May 28, 2024 | 428.60 | 429.00 | 421.90 | 421.90 | 410.30 | 56 |
| May 27, 2024 | 428.50 | 428.65 | 428.25 | 428.65 | 416.87 | 18 |
| May 24, 2024 | 431.00 | 432.10 | 429.90 | 429.90 | 418.08 | 39 |
| May 23, 2024 | 433.10 | 433.10 | 432.10 | 432.45 | 420.56 | - |
| May 22, 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 418.37 | - |
| May 21, 2024 | 428.20 | 431.20 | 428.20 | 431.20 | 419.35 | 113 |
| May 20, 2024 | 427.50 | 430.10 | 427.50 | 430.10 | 418.28 | 3 |
| May 17, 2024 | 426.80 | 429.35 | 426.80 | 428.20 | 416.43 | 17 |
| May 16, 2024 | 425.45 | 426.35 | 424.15 | 424.15 | 412.49 | 14 |
| May 15, 2024 | 431.65 | 431.65 | 426.20 | 426.20 | 414.48 | 11 |
| May 14, 2024 | 435.20 | 435.75 | 432.05 | 432.05 | 420.17 | 2 |
Related Tickers
5UR.F RTX Corporation
116.54
-1.20%
NTH.F Northrop Grumman Corporation
411.50
-3.97%
1AIR.MI Airbus SE
159.24
-0.95%
GDX.F General Dynamics Corporation
243.80
-0.49%
SAABF Saab AB (publ)
43.49
-1.16%
BSP.DE BAE Systems plc
20.41
+1.74%
AIR.MC Airbus SE
159.84
-0.46%
FCT.MI Fincantieri S.p.A.
11.59
+2.57%
AIR.DE Airbus SE
159.46
-1.03%
RNMBF Rheinmetall AG
1,751.77
-2.96%