Las Vegas Sands Corp (LCR.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 100 |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 20 June 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 19 June 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 18 June 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 17 June 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 14 June 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 13 June 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 12 June 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 11 June 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 10 June 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 07 June 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 06 June 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 05 June 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 04 June 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 03 June 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 31 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 30 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 29 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 28 May 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 27 May 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 24 May 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 23 May 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 22 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 21 May 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 20 May 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 17 May 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 16 May 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 15 May 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 14 May 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 13 May 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 10 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 09 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 08 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 07 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 100 |
| 06 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 06 May 2024 | 0.2 Dividend | |||||
| 03 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.24 | - |
| 02 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.82 | - |
| 30 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.52 | - |
| 29 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.52 | - |
| 26 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.52 | - |
| 25 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.52 | - |
| 24 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.14 | - |
| 23 Apr 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.24 | - |
| 22 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.67 | - |
| 19 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.75 | - |
| 18 Apr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.77 | - |
| 17 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.30 | - |
| 16 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.27 | - |
| 15 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.50 | - |
| 12 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.21 | - |
| 11 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.28 | - |
| 10 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | - |
| 09 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | - |
| 08 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.67 | - |
| 05 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.67 | - |
| 04 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.35 | - |
| 03 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.05 | - |
| 02 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.09 | - |
| 28 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.94 | - |
| 27 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.48 | - |
| 26 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.37 | - |
| 25 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.37 | - |
| 22 Mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.50 | - |
| 21 Mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.50 | - |
| 20 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.72 | - |
| 19 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.72 | - |
| 18 Mar 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.06 | - |
| 15 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.20 | - |
| 14 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.20 | - |
| 13 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.88 | - |
| 12 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.62 | - |
| 11 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.60 | - |
| 08 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.58 | - |
| 07 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.33 | - |
| 06 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | - |
| 05 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | - |
| 04 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.28 | - |
| 01 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| 29 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.27 | - |
| 28 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.27 | - |
| 27 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.67 | - |
| 26 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| 23 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.13 | - |
| 22 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.07 | - |
| 21 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.07 | - |
| 20 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | - |
| 19 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | - |
| 16 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.57 | - |
| 15 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | - |
| 14 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| 13 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| 12 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.25 | - |
| 09 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.25 | - |
| 08 Feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.83 | - |
| 07 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.14 | - |
| 06 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.08 | - |
| 05 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.35 | - |
| *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.