STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Las Vegas Sands Corp (LCR.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

43.51

+0.07

(+0.16%)

As of 02:02PM CEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	43.51	43.51	43.51	43.51	43.51	100
May 06, 2024	43.44	43.44	43.44	43.44	43.44	-
May 06, 2024	0.2 Dividend
May 03, 2024	43.44	43.44	43.44	43.44	43.24	-
May 02, 2024	42.01	42.01	42.01	42.01	41.82	-
Apr 30, 2024	42.72	42.72	42.72	42.72	42.52	-
Apr 29, 2024	42.72	42.72	42.72	42.72	42.52	-
Apr 26, 2024	42.72	42.72	42.72	42.72	42.52	-
Apr 25, 2024	42.72	42.72	42.72	42.72	42.52	-
Apr 24, 2024	43.34	43.34	43.34	43.34	43.14	-
Apr 23, 2024	43.44	43.44	43.44	43.44	43.24	-
Apr 22, 2024	42.87	42.87	42.87	42.87	42.67	-
Apr 19, 2024	42.94	42.94	42.94	42.94	42.75	-
Apr 18, 2024	45.98	45.98	45.98	45.98	45.77	-
Apr 17, 2024	47.52	47.52	47.52	47.52	47.30	-
Apr 16, 2024	47.49	47.49	47.49	47.49	47.27	-
Apr 15, 2024	47.72	47.72	47.72	47.72	47.50	-
Apr 12, 2024	48.43	48.43	48.43	48.43	48.21	-
Apr 11, 2024	48.50	48.50	48.50	48.50	48.28	-
Apr 10, 2024	48.52	48.52	48.52	48.52	48.30	-
Apr 09, 2024	48.52	48.52	48.52	48.52	48.30	-
Apr 08, 2024	48.90	48.90	48.90	48.90	48.67	-
Apr 05, 2024	48.90	48.90	48.90	48.90	48.67	-
Apr 04, 2024	49.58	49.58	49.58	49.58	49.35	-
Apr 03, 2024	49.28	49.28	49.28	49.28	49.05	-
Apr 02, 2024	49.31	49.31	49.31	49.31	49.09	-
Mar 28, 2024	47.16	47.16	47.16	47.16	46.94	-
Mar 27, 2024	46.70	46.70	46.70	46.70	46.48	-
Mar 26, 2024	46.58	46.58	46.58	46.58	46.37	-
Mar 25, 2024	46.58	46.58	46.58	46.58	46.37	-
Mar 22, 2024	46.72	46.72	46.72	46.72	46.50	-
Mar 21, 2024	46.72	46.72	46.72	46.72	46.50	-
Mar 20, 2024	46.94	46.94	46.94	46.94	46.72	-
Mar 19, 2024	46.94	46.94	46.94	46.94	46.72	-
Mar 18, 2024	47.28	47.28	47.28	47.28	47.06	-
Mar 15, 2024	48.42	48.42	48.42	48.42	48.20	-
Mar 14, 2024	48.42	48.42	48.42	48.42	48.20	-
Mar 13, 2024	48.10	48.10	48.10	48.10	47.88	-
Mar 12, 2024	47.84	47.84	47.84	47.84	47.62	-
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	46.54	46.54	46.54	46.54	46.33	-
Mar 06, 2024	46.90	46.90	46.90	46.90	46.68	-
Mar 05, 2024	46.90	46.90	46.90	46.90	46.68	-
Mar 04, 2024	47.50	47.50	47.50	47.50	47.28	-
Mar 01, 2024	50.30	50.30	50.30	50.30	50.07	-
Feb 29, 2024	49.50	49.50	49.50	49.50	49.27	-
Feb 28, 2024	49.50	49.50	49.50	49.50	49.27	-
Feb 27, 2024	49.90	49.90	49.90	49.90	49.67	-
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	49.30	49.30	49.30	49.30	49.07	-
Feb 21, 2024	49.30	49.30	49.30	49.30	49.07	-
Feb 20, 2024	51.05	51.05	51.05	51.05	50.81	-
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	50.30	50.30	50.30	50.30	50.07	-
Feb 13, 2024	50.30	50.30	50.30	50.30	50.07	-
Feb 12, 2024	49.48	49.48	49.48	49.48	49.25	-
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	48.36	48.36	48.36	48.36	48.14	-
Feb 06, 2024	47.30	47.30	47.30	47.30	47.08	-
Feb 05, 2024	46.56	46.56	46.56	46.56	46.35	-
Feb 05, 2024	0.2 Dividend
Feb 02, 2024	46.56	46.56	46.56	46.56	46.15	-
Feb 01, 2024	45.54	45.54	45.54	45.54	45.14	-
Jan 31, 2024	45.98	45.98	45.98	45.98	45.57	-
Jan 30, 2024	46.30	46.30	46.30	46.30	45.89	-
Jan 29, 2024	46.22	46.22	46.22	46.22	45.81	-
Jan 26, 2024	46.22	46.22	46.22	46.22	45.81	-
Jan 25, 2024	46.86	46.86	46.86	46.86	46.44	-
Jan 24, 2024	45.10	45.10	45.10	45.10	44.70	-
Jan 23, 2024	44.18	44.18	44.18	44.18	43.79	-
Jan 22, 2024	45.06	45.06	45.06	45.06	44.66	-
Jan 19, 2024	45.28	45.28	45.28	45.28	44.88	-
Jan 18, 2024	44.44	44.44	44.44	44.44	44.05	-
Jan 17, 2024	45.18	45.18	45.18	45.18	44.78	-
Jan 16, 2024	45.18	45.18	45.18	45.18	44.78	-
Jan 15, 2024	45.18	45.18	45.18	45.18	44.78	-
Jan 12, 2024	45.18	45.18	45.18	45.18	44.78	-
Jan 11, 2024	45.18	45.18	45.18	45.18	44.78	-
Jan 10, 2024	45.94	45.94	45.94	45.94	45.53	-
Jan 09, 2024	46.96	46.96	46.96	46.96	46.54	-
Jan 08, 2024	46.18	46.18	46.18	46.18	45.77	-
Jan 05, 2024	46.18	46.18	46.18	46.18	45.77	-
Jan 04, 2024	46.56	46.56	46.56	46.56	46.15	-
Jan 03, 2024	46.56	46.56	46.56	46.56	46.15	-
Jan 02, 2024	44.92	44.92	44.92	44.92	44.52	-
Dec 29, 2023	44.16	44.26	44.16	44.26	43.87	-
Dec 28, 2023	43.88	43.88	43.88	43.88	43.49	-
Dec 27, 2023	44.24	44.24	44.24	44.24	43.85	-
Dec 22, 2023	44.02	44.02	44.02	44.02	43.63	-
Dec 21, 2023	43.80	43.80	43.80	43.80	43.41	-
Dec 20, 2023	44.80	44.80	44.80	44.80	44.40	-
Dec 19, 2023	43.92	43.92	43.92	43.92	43.53	-
Dec 18, 2023	44.16	44.16	44.16	44.16	43.77	-
Dec 15, 2023	44.48	44.48	44.48	44.48	44.09	-
Dec 14, 2023	44.60	44.60	44.60	44.60	44.20	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,325.03+65.56(+0.29%)

S&P 5005,195.62+14.88(+0.29%)

DOW38,917.21+64.94(+0.17%)

CAD/USD0.7289-0.0032(-0.43%)

CRUDE OIL78.88+0.40(+0.51%)

Bitcoin CAD87,021.45+71.70(+0.08%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Las Vegas Sands Corp (LCR.MU)

S&P/TSX
22,325.03
+65.56(+0.29%)

S&P 500
5,195.62
+14.88(+0.29%)

DOW
38,917.21
+64.94(+0.17%)

CAD/USD
0.7289
-0.0032(-0.43%)

CRUDE OIL
78.88
+0.40(+0.51%)

Bitcoin CAD
87,021.45
+71.70(+0.08%)