Las Vegas Sands Corp (LCR.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 43.34 | 43.34 | 43.34 | 42.72 | 42.72 | 276 |
| Apr 25, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Apr 24, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Apr 23, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Apr 22, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| Apr 19, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Apr 18, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Apr 17, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Apr 16, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Apr 15, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Apr 12, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Apr 11, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Apr 10, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Apr 09, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Apr 08, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Apr 05, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Apr 04, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Apr 03, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Apr 02, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| Mar 28, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Mar 27, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Mar 26, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Mar 25, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Mar 22, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Mar 21, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Mar 20, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Mar 19, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Mar 18, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Mar 15, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Mar 14, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Mar 13, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Mar 12, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Mar 11, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Mar 08, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Mar 07, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Mar 06, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Mar 05, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Mar 04, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Mar 01, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Feb 29, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Feb 28, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Feb 27, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Feb 26, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Feb 23, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Feb 22, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Feb 21, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Feb 20, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Feb 19, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Feb 16, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Feb 15, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Feb 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Feb 13, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Feb 12, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Feb 09, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Feb 08, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| Feb 07, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Feb 06, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Feb 05, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Feb 05, 2024 | 0.2 Dividend | |||||
| Feb 02, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.36 | - |
| Feb 01, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.34 | - |
| Jan 31, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.78 | - |
| Jan 30, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.10 | - |
| Jan 29, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.02 | - |
| Jan 26, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.02 | - |
| Jan 25, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.66 | - |
| Jan 24, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.91 | - |
| Jan 23, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 43.99 | - |
| Jan 22, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.87 | - |
| Jan 19, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.09 | - |
| Jan 18, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.25 | - |
| Jan 17, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.99 | - |
| Jan 16, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.99 | - |
| Jan 15, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.99 | - |
| Jan 12, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.99 | - |
| Jan 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.99 | - |
| Jan 10, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.74 | - |
| Jan 09, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.76 | - |
| Jan 08, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.98 | - |
| Jan 05, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.98 | - |
| Jan 04, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.36 | - |
| Jan 03, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.36 | - |
| Jan 02, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.73 | - |
| Dec 29, 2023 | 44.16 | 44.26 | 44.16 | 44.26 | 44.07 | - |
| Dec 28, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.69 | - |
| Dec 27, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 44.05 | - |
| Dec 22, 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 43.83 | - |
| Dec 21, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.61 | - |
| Dec 20, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.61 | - |
| Dec 19, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.73 | - |
| Dec 18, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 43.97 | - |
| Dec 15, 2023 | 44.48 | 44.48 | 44.48 | 44.48 | 44.29 | - |
| Dec 14, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.41 | - |
| Dec 13, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 43.97 | - |
| Dec 12, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.79 | - |
| Dec 11, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.70 | - |
| Dec 08, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.62 | - |
| Dec 07, 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.64 | - |
| Dec 06, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 41.88 | - |
| Dec 05, 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 42.02 | - |
| *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.