Las Vegas Sands Corp. (LCR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 43.13 | 43.13 | 42.97 | 42.97 | 42.97 | - |
| May 09, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| May 08, 2024 | 43.27 | 43.33 | 43.27 | 43.33 | 43.33 | - |
| May 07, 2024 | 43.48 | 43.48 | 43.35 | 43.35 | 43.35 | - |
| May 06, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| May 06, 2024 | 0.2 Dividend | |||||
| May 03, 2024 | 43.19 | 43.25 | 43.19 | 43.25 | 43.05 | - |
| May 02, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.31 | - |
| Apr 30, 2024 | 42.44 | 42.44 | 41.49 | 41.49 | 41.29 | 250 |
| Apr 29, 2024 | 42.53 | 42.53 | 42.44 | 42.44 | 42.24 | - |
| Apr 26, 2024 | 42.40 | 42.40 | 42.24 | 42.35 | 42.15 | 68 |
| Apr 25, 2024 | 42.19 | 42.26 | 42.19 | 42.26 | 42.06 | - |
| Apr 24, 2024 | 42.85 | 42.85 | 42.59 | 42.59 | 42.39 | - |
| Apr 23, 2024 | 43.46 | 43.46 | 42.98 | 42.98 | 42.78 | - |
| Apr 22, 2024 | 42.46 | 43.63 | 42.46 | 43.63 | 43.43 | - |
| Apr 19, 2024 | 42.59 | 42.59 | 42.47 | 42.47 | 42.27 | - |
| Apr 18, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.26 | - |
| Apr 17, 2024 | 47.38 | 47.46 | 46.84 | 46.84 | 46.62 | 200 |
| Apr 16, 2024 | 46.99 | 47.52 | 46.99 | 47.52 | 47.30 | 200 |
| Apr 15, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.00 | - |
| Apr 12, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.88 | - |
| Apr 11, 2024 | 48.00 | 48.01 | 48.00 | 48.01 | 47.78 | - |
| Apr 10, 2024 | 48.12 | 48.12 | 48.04 | 48.04 | 47.82 | - |
| Apr 09, 2024 | 47.96 | 48.01 | 47.96 | 48.01 | 47.79 | - |
| Apr 08, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.53 | - |
| Apr 05, 2024 | 48.31 | 48.97 | 48.31 | 48.97 | 48.75 | - |
| Apr 04, 2024 | 49.54 | 49.54 | 48.31 | 48.31 | 48.09 | - |
| Apr 03, 2024 | 49.10 | 49.53 | 49.10 | 49.53 | 49.30 | - |
| Apr 02, 2024 | 49.26 | 49.31 | 48.90 | 48.90 | 48.67 | 1,170 |
| Mar 28, 2024 | 47.30 | 47.72 | 47.30 | 47.72 | 47.50 | - |
| Mar 27, 2024 | 46.66 | 47.36 | 46.66 | 47.36 | 47.14 | - |
| Mar 26, 2024 | 46.38 | 46.76 | 46.38 | 46.76 | 46.54 | - |
| Mar 25, 2024 | 45.86 | 46.20 | 45.86 | 46.20 | 45.99 | 54 |
| Mar 22, 2024 | 46.16 | 46.16 | 46.14 | 46.14 | 45.93 | - |
| Mar 21, 2024 | 46.08 | 46.16 | 46.08 | 46.16 | 45.95 | - |
| Mar 20, 2024 | 46.34 | 46.34 | 46.14 | 46.14 | 45.93 | - |
| Mar 19, 2024 | 46.26 | 46.54 | 46.26 | 46.54 | 46.32 | - |
| Mar 18, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.25 | - |
| Mar 15, 2024 | 47.76 | 47.76 | 46.66 | 46.66 | 46.44 | - |
| Mar 14, 2024 | 48.42 | 48.42 | 47.92 | 47.92 | 47.70 | - |
| Mar 13, 2024 | 48.08 | 48.12 | 48.08 | 48.12 | 47.90 | - |
| Mar 12, 2024 | 47.76 | 48.26 | 47.76 | 48.26 | 48.04 | - |
| Mar 11, 2024 | 46.66 | 47.94 | 46.66 | 47.94 | 47.72 | - |
| Mar 08, 2024 | 46.80 | 47.04 | 46.80 | 47.04 | 46.82 | - |
| Mar 07, 2024 | 46.02 | 46.86 | 46.02 | 46.86 | 46.64 | - |
| Mar 06, 2024 | 46.64 | 46.66 | 46.24 | 46.24 | 46.03 | 19 |
| Mar 05, 2024 | 46.38 | 46.66 | 46.38 | 46.66 | 46.44 | - |
| Mar 04, 2024 | 46.98 | 46.98 | 46.02 | 46.02 | 45.81 | 75 |
| Mar 01, 2024 | 50.20 | 50.20 | 47.20 | 47.20 | 46.98 | - |
| Feb 29, 2024 | 49.12 | 50.20 | 49.12 | 50.20 | 49.97 | - |
| Feb 28, 2024 | 49.02 | 49.32 | 49.02 | 49.32 | 49.09 | - |
| Feb 27, 2024 | 49.42 | 49.42 | 49.08 | 49.08 | 48.85 | - |
| Feb 26, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.97 | - |
| Feb 23, 2024 | 49.26 | 50.50 | 49.26 | 50.45 | 50.22 | 120 |
| Feb 22, 2024 | 49.12 | 49.46 | 49.12 | 49.46 | 49.23 | - |
| Feb 21, 2024 | 48.70 | 49.28 | 48.70 | 49.28 | 49.05 | - |
| Feb 20, 2024 | 50.65 | 50.65 | 48.88 | 48.88 | 48.65 | 33 |
| Feb 19, 2024 | 51.00 | 51.00 | 50.55 | 50.55 | 50.32 | 43 |
| Feb 16, 2024 | 50.75 | 51.10 | 50.75 | 51.10 | 50.86 | - |
| Feb 15, 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 50.57 | - |
| Feb 14, 2024 | 50.10 | 50.60 | 50.10 | 50.60 | 50.37 | 19 |
| Feb 13, 2024 | 50.90 | 50.90 | 50.00 | 50.00 | 49.77 | 152 |
| Feb 12, 2024 | 49.38 | 50.30 | 49.38 | 50.30 | 50.07 | 3 |
| Feb 09, 2024 | 49.40 | 49.48 | 49.40 | 49.48 | 49.25 | - |
| Feb 08, 2024 | 49.02 | 49.62 | 49.02 | 49.62 | 49.39 | - |
| Feb 07, 2024 | 48.28 | 48.62 | 48.28 | 48.62 | 48.40 | - |
| Feb 06, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.08 | - |
| Feb 05, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.03 | - |
| Feb 05, 2024 | 0.2 Dividend | |||||
| Feb 02, 2024 | 46.48 | 46.70 | 46.48 | 46.70 | 46.28 | - |
| Feb 01, 2024 | 45.10 | 46.46 | 45.10 | 46.46 | 46.05 | - |
| Jan 31, 2024 | 45.58 | 45.58 | 45.16 | 45.16 | 44.76 | - |
| Jan 30, 2024 | 46.22 | 46.22 | 45.50 | 45.50 | 45.10 | - |
| Jan 29, 2024 | 45.90 | 46.44 | 45.90 | 46.44 | 46.03 | - |
| Jan 26, 2024 | 45.74 | 45.80 | 45.74 | 45.80 | 45.39 | - |
| Jan 25, 2024 | 46.78 | 46.78 | 45.86 | 45.86 | 45.45 | - |
| Jan 24, 2024 | 45.58 | 45.60 | 45.58 | 45.60 | 45.19 | 50 |
| Jan 23, 2024 | 43.74 | 45.12 | 43.74 | 44.98 | 44.58 | 16 |
| Jan 22, 2024 | 44.64 | 44.64 | 44.28 | 44.28 | 43.89 | 8 |
| Jan 19, 2024 | 45.28 | 45.28 | 44.50 | 44.50 | 44.10 | - |
| Jan 18, 2024 | 44.04 | 45.40 | 44.04 | 45.40 | 45.00 | - |
| Jan 17, 2024 | 44.68 | 44.68 | 44.00 | 44.00 | 43.61 | - |
| Jan 16, 2024 | 44.96 | 44.96 | 44.80 | 44.80 | 44.40 | - |
| Jan 15, 2024 | 45.00 | 45.00 | 44.86 | 44.86 | 44.46 | - |
| Jan 12, 2024 | 45.16 | 45.16 | 45.02 | 45.02 | 44.62 | - |
| Jan 11, 2024 | 44.76 | 44.98 | 44.76 | 44.98 | 44.58 | - |
| Jan 10, 2024 | 45.44 | 45.44 | 44.64 | 44.64 | 44.24 | - |
| Jan 09, 2024 | 46.96 | 46.96 | 45.50 | 45.50 | 45.10 | - |
| Jan 08, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.67 | - |
| Jan 05, 2024 | 45.74 | 46.30 | 45.74 | 46.30 | 45.89 | - |
| Jan 04, 2024 | 46.22 | 46.78 | 46.22 | 46.78 | 46.36 | 200 |
| Jan 03, 2024 | 46.56 | 46.66 | 46.30 | 46.30 | 45.89 | 130 |
| Jan 02, 2024 | 44.90 | 46.06 | 44.90 | 46.06 | 45.65 | 40 |
| Dec 29, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 43.75 | - |
| Dec 28, 2023 | 43.92 | 44.26 | 43.92 | 44.26 | 43.87 | - |
| Dec 27, 2023 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Dec 22, 2023 | 43.94 | 44.18 | 43.94 | 44.18 | 43.79 | - |
| Dec 21, 2023 | 43.36 | 44.08 | 43.36 | 44.08 | 43.69 | - |
| Dec 20, 2023 | 44.68 | 44.68 | 43.46 | 43.46 | 43.07 | - |
| Dec 19, 2023 | 43.96 | 44.60 | 43.86 | 44.60 | 44.20 | 111 |
| *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.