Las Vegas Sands Corp (LCR.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 1 |
| May 16, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| May 15, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| May 14, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| May 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 10, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| May 09, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| May 08, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| May 07, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| May 06, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| May 06, 2024 | 0.2 Dividend | |||||
| May 03, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.23 | - |
| May 02, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.40 | - |
| Apr 30, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.32 | - |
| Apr 29, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.37 | - |
| Apr 26, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.29 | - |
| Apr 25, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | - |
| Apr 24, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.72 | - |
| Apr 23, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.26 | - |
| Apr 22, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.29 | - |
| Apr 19, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.36 | - |
| Apr 18, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.31 | - |
| Apr 17, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.26 | - |
| Apr 16, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.79 | - |
| Apr 15, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.03 | - |
| Apr 12, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.78 | - |
| Apr 11, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.82 | - |
| Apr 10, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.88 | - |
| Apr 09, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.82 | - |
| Apr 08, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.57 | - |
| Apr 05, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.21 | - |
| Apr 04, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.34 | - |
| Apr 03, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.56 | - |
| Apr 02, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.09 | - |
| Mar 28, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | - |
| Mar 27, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.48 | - |
| Mar 26, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
| Mar 25, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.69 | - |
| Mar 22, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.95 | - |
| Mar 21, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.83 | - |
| Mar 20, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
| Mar 19, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.05 | - |
| Mar 18, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.39 | - |
| Mar 15, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.56 | - |
| Mar 14, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.20 | - |
| Mar 13, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.90 | - |
| Mar 12, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.64 | - |
| Mar 11, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.60 | - |
| Mar 08, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.58 | - |
| Mar 07, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.89 | - |
| Mar 06, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.45 | - |
| Mar 05, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
| Mar 04, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.80 | - |
| Mar 01, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| Feb 29, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.99 | - |
| Feb 28, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.81 | - |
| Feb 27, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.19 | - |
| Feb 26, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| Feb 23, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.13 | - |
| Feb 22, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.97 | - |
| Feb 21, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.60 | - |
| Feb 20, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | - |
| Feb 19, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | - |
| Feb 16, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.57 | - |
| Feb 15, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | - |
| Feb 14, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.82 | - |
| Feb 13, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| Feb 12, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.21 | - |
| Feb 09, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.25 | - |
| Feb 08, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.83 | - |
| Feb 07, 2024 | 48.32 | 49.24 | 48.32 | 49.24 | 49.01 | 55 |
| Feb 06, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.08 | - |
| Feb 05, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.33 | - |
| Feb 05, 2024 | 0.2 Dividend | |||||
| Feb 02, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.13 | - |
| Feb 01, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.68 | - |
| Jan 31, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.14 | - |
| Jan 30, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.87 | - |
| Jan 29, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.47 | - |
| Jan 26, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.37 | - |
| Jan 25, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.44 | - |
| Jan 24, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.68 | - |
| Jan 23, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.37 | - |
| Jan 22, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.20 | - |
| Jan 19, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.88 | - |
| Jan 18, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.63 | - |
| Jan 17, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.36 | - |
| Jan 16, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.66 | - |
| Jan 15, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.68 | - |
| Jan 12, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.68 | - |
| Jan 11, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.34 | - |
| Jan 10, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.10 | - |
| Jan 09, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - |
| Jan 08, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.67 | - |
| Jan 05, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.31 | - |
| Jan 04, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.89 | - |
| Jan 03, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.15 | - |
| Jan 02, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.32 | - |
| Dec 29, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 43.77 | - |
| Dec 28, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 43.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.