Las Vegas Sands Corp (LCR.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 51 |
| 05 Jun 2024 | 39.95 | 40.08 | 39.80 | 40.08 | 40.08 | - |
| 04 Jun 2024 | 40.90 | 40.90 | 39.84 | 39.84 | 39.84 | - |
| 03 Jun 2024 | 41.40 | 41.40 | 40.85 | 40.85 | 40.85 | - |
| 31 May 2024 | 40.48 | 40.87 | 40.33 | 40.87 | 40.87 | - |
| 30 May 2024 | 40.12 | 40.67 | 40.07 | 40.67 | 40.67 | - |
| 29 May 2024 | 40.87 | 40.87 | 40.47 | 40.47 | 40.47 | - |
| 28 May 2024 | 41.08 | 41.32 | 41.00 | 41.13 | 41.13 | - |
| 27 May 2024 | 41.13 | 41.17 | 41.09 | 41.17 | 41.17 | - |
| 24 May 2024 | 41.87 | 41.87 | 41.07 | 41.32 | 41.32 | - |
| 23 May 2024 | 42.16 | 42.16 | 41.48 | 41.48 | 41.48 | - |
| 22 May 2024 | 42.38 | 42.38 | 42.19 | 42.19 | 42.19 | - |
| 21 May 2024 | 42.96 | 42.96 | 42.62 | 42.62 | 42.62 | - |
| 20 May 2024 | 43.03 | 43.35 | 43.03 | 43.04 | 43.04 | - |
| 17 May 2024 | 42.71 | 43.58 | 42.67 | 43.58 | 43.58 | - |
| 16 May 2024 | 42.15 | 42.72 | 42.15 | 42.72 | 42.72 | - |
| 15 May 2024 | 42.59 | 42.59 | 42.03 | 42.03 | 42.03 | - |
| 14 May 2024 | 43.28 | 43.28 | 42.57 | 42.57 | 42.57 | - |
| 13 May 2024 | 42.99 | 43.56 | 42.99 | 43.21 | 43.21 | - |
| 10 May 2024 | 43.17 | 43.56 | 43.15 | 43.15 | 43.15 | - |
| 09 May 2024 | 43.28 | 43.74 | 43.26 | 43.67 | 43.67 | - |
| 08 May 2024 | 43.35 | 43.38 | 43.11 | 43.11 | 43.11 | - |
| 07 May 2024 | 43.47 | 43.60 | 43.46 | 43.60 | 43.60 | - |
| 06 May 2024 | 43.17 | 43.67 | 43.17 | 43.67 | 43.67 | - |
| 06 May 2024 | 0.2 Dividend | |||||
| 03 May 2024 | 43.42 | 43.49 | 43.24 | 43.49 | 43.29 | - |
| 02 May 2024 | 41.61 | 43.17 | 41.54 | 43.17 | 42.97 | - |
| 30 Apr 2024 | 42.51 | 42.51 | 41.81 | 41.81 | 41.62 | - |
| 29 Apr 2024 | 42.59 | 43.13 | 42.56 | 42.63 | 42.43 | - |
| 26 Apr 2024 | 42.43 | 42.51 | 42.41 | 42.41 | 42.21 | - |
| 25 Apr 2024 | 42.31 | 43.00 | 42.27 | 42.53 | 42.34 | - |
| 24 Apr 2024 | 42.92 | 42.92 | 42.31 | 42.31 | 42.12 | - |
| 23 Apr 2024 | 43.47 | 43.67 | 43.06 | 43.06 | 42.87 | - |
| 22 Apr 2024 | 42.47 | 43.97 | 42.47 | 43.91 | 43.71 | - |
| 19 Apr 2024 | 42.56 | 43.17 | 42.38 | 42.91 | 42.71 | - |
| 18 Apr 2024 | 45.53 | 45.53 | 42.76 | 42.76 | 42.56 | - |
| 17 Apr 2024 | 47.46 | 47.46 | 47.23 | 47.32 | 47.10 | - |
| 16 Apr 2024 | 47.03 | 47.43 | 46.67 | 47.43 | 47.21 | - |
| 15 Apr 2024 | 47.26 | 47.88 | 47.24 | 47.33 | 47.12 | - |
| 12 Apr 2024 | 47.96 | 48.24 | 47.35 | 47.35 | 47.13 | - |
| 11 Apr 2024 | 48.03 | 48.15 | 47.56 | 48.15 | 47.93 | - |
| 10 Apr 2024 | 48.13 | 48.30 | 48.07 | 48.23 | 48.01 | - |
| 09 Apr 2024 | 48.04 | 48.04 | 47.70 | 47.97 | 47.75 | - |
| 08 Apr 2024 | 48.80 | 48.83 | 48.19 | 48.28 | 48.05 | - |
| 05 Apr 2024 | 48.39 | 48.94 | 48.38 | 48.94 | 48.71 | - |
| 04 Apr 2024 | 49.56 | 49.56 | 48.99 | 49.41 | 49.18 | - |
| 03 Apr 2024 | 48.78 | 49.69 | 48.78 | 49.69 | 49.47 | - |
| 02 Apr 2024 | 49.29 | 49.35 | 48.60 | 48.97 | 48.74 | - |
| 28 Mar 2024 | 47.14 | 48.02 | 47.14 | 47.88 | 47.66 | - |
| 27 Mar 2024 | 46.68 | 47.20 | 46.68 | 47.20 | 46.98 | - |
| 26 Mar 2024 | 46.38 | 46.78 | 46.38 | 46.76 | 46.54 | - |
| 25 Mar 2024 | 45.88 | 46.32 | 45.88 | 46.24 | 46.03 | - |
| 22 Mar 2024 | 46.14 | 46.36 | 46.14 | 46.20 | 45.99 | - |
| 21 Mar 2024 | 46.02 | 46.92 | 46.02 | 46.48 | 46.27 | - |
| 20 Mar 2024 | 46.36 | 46.46 | 46.20 | 46.40 | 46.19 | - |
| 19 Mar 2024 | 46.24 | 46.58 | 46.24 | 46.46 | 46.25 | - |
| 18 Mar 2024 | 46.60 | 46.78 | 46.30 | 46.68 | 46.47 | - |
| 15 Mar 2024 | 47.76 | 47.80 | 46.94 | 46.94 | 46.72 | - |
| 14 Mar 2024 | 48.38 | 48.60 | 47.60 | 47.80 | 47.58 | - |
| 13 Mar 2024 | 48.08 | 48.70 | 48.02 | 48.70 | 48.48 | - |
| 12 Mar 2024 | 47.82 | 48.50 | 47.80 | 48.12 | 47.90 | - |
| 11 Mar 2024 | 46.80 | 48.14 | 46.76 | 48.14 | 47.92 | - |
| 08 Mar 2024 | 46.78 | 47.18 | 46.78 | 47.18 | 46.96 | - |
| 07 Mar 2024 | 46.10 | 46.82 | 46.06 | 46.76 | 46.54 | - |
| 06 Mar 2024 | 46.64 | 46.68 | 46.46 | 46.46 | 46.25 | - |
| 05 Mar 2024 | 46.38 | 46.96 | 46.38 | 46.96 | 46.74 | - |
| 04 Mar 2024 | 47.02 | 47.02 | 46.60 | 46.76 | 46.54 | - |
| 01 Mar 2024 | 50.25 | 50.25 | 47.40 | 47.40 | 47.18 | - |
| 29 Feb 2024 | 49.18 | 50.05 | 48.94 | 50.05 | 49.82 | - |
| 28 Feb 2024 | 49.02 | 49.50 | 48.78 | 49.50 | 49.27 | - |
| 27 Feb 2024 | 49.40 | 49.52 | 49.10 | 49.10 | 48.87 | - |
| 26 Feb 2024 | 50.25 | 50.25 | 49.50 | 49.50 | 49.27 | 51 |
| 23 Feb 2024 | 49.34 | 50.55 | 49.28 | 50.55 | 50.32 | - |
| 22 Feb 2024 | 49.22 | 49.80 | 49.22 | 49.56 | 49.33 | - |
| 21 Feb 2024 | 48.80 | 49.22 | 48.72 | 49.16 | 48.93 | - |
| 20 Feb 2024 | 50.60 | 50.60 | 48.84 | 48.84 | 48.62 | - |
| 19 Feb 2024 | 51.00 | 51.00 | 50.70 | 50.70 | 50.47 | - |
| 16 Feb 2024 | 50.75 | 51.35 | 50.75 | 51.35 | 51.11 | - |
| 15 Feb 2024 | 50.60 | 51.05 | 50.50 | 50.90 | 50.67 | 10 |
| 14 Feb 2024 | 50.00 | 50.85 | 50.00 | 50.40 | 50.17 | - |
| 13 Feb 2024 | 50.25 | 50.35 | 50.10 | 50.10 | 49.87 | - |
| 12 Feb 2024 | 49.42 | 50.30 | 49.40 | 50.30 | 50.07 | - |
| 09 Feb 2024 | 49.46 | 49.46 | 49.30 | 49.40 | 49.17 | - |
| 08 Feb 2024 | 49.04 | 50.10 | 49.04 | 49.82 | 49.59 | - |
| 07 Feb 2024 | 48.30 | 49.14 | 48.24 | 49.14 | 48.91 | - |
| 06 Feb 2024 | 47.28 | 48.48 | 47.28 | 48.48 | 48.26 | - |
| 05 Feb 2024 | 46.30 | 47.26 | 45.98 | 47.26 | 47.04 | - |
| 05 Feb 2024 | 0.2 Dividend | |||||
| 02 Feb 2024 | 46.52 | 46.82 | 46.50 | 46.82 | 46.41 | - |
| 01 Feb 2024 | 45.06 | 46.98 | 45.06 | 46.72 | 46.31 | - |
| 31 Jan 2024 | 45.52 | 45.66 | 45.40 | 45.40 | 45.00 | - |
| 30 Jan 2024 | 46.28 | 46.28 | 45.60 | 45.68 | 45.28 | - |
| 29 Jan 2024 | 45.84 | 46.10 | 45.84 | 46.10 | 45.69 | - |
| 26 Jan 2024 | 45.76 | 45.96 | 45.70 | 45.78 | 45.37 | - |
| 25 Jan 2024 | 46.82 | 46.82 | 45.64 | 45.88 | 45.47 | - |
| 24 Jan 2024 | 45.08 | 45.92 | 44.94 | 45.90 | 45.49 | - |
| 23 Jan 2024 | 43.76 | 44.94 | 43.74 | 44.84 | 44.44 | - |
| 22 Jan 2024 | 44.62 | 44.66 | 43.66 | 43.66 | 43.27 | - |
| 19 Jan 2024 | 45.24 | 45.34 | 44.58 | 44.60 | 44.21 | - |
| 18 Jan 2024 | 43.98 | 45.08 | 43.98 | 45.08 | 44.68 | - |
| *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.