Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Las Vegas Sands Corp (LCR.DU)

Compare
28.42
-0.53
(-1.83%)
As of 12:31:13 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202528.2528.4228.2128.4228.42-
Apr 15, 202528.0928.9528.0928.9528.95-
Apr 14, 202528.1628.3028.1328.1328.13-
Apr 11, 202528.6028.6027.1527.9127.91-
Apr 10, 202530.7030.7028.0928.0928.09-
Apr 9, 202527.3029.5227.3029.5229.52-
Apr 8, 202529.8530.1728.2628.2628.26-
Apr 7, 202529.3229.5228.7729.3229.32-
Apr 4, 202532.9132.9130.4330.4330.43-
Apr 3, 202533.7833.7832.3332.7832.78-
Apr 2, 202536.0636.0635.7835.8135.81-
Apr 1, 202535.4735.9535.4735.9435.94-
Mar 31, 202535.0335.3834.9235.3835.38-
Mar 28, 202537.1637.2035.4435.4435.44-
Mar 27, 202537.2237.4737.0837.2437.24-
Mar 26, 202536.9737.3036.9737.2937.29-
Mar 25, 202538.1338.1337.3137.3137.31-
Mar 24, 202538.7239.0038.0438.0438.04-
Mar 21, 202539.2439.2438.3138.6938.69-
Mar 20, 202540.1040.3339.6139.6139.61-
Mar 19, 202539.5640.3039.5640.0040.00-
Mar 18, 202539.6539.6539.3839.5139.51-
Mar 17, 202539.1339.9639.1339.9439.94-
Mar 14, 202539.2639.6839.1839.6839.68-
Mar 13, 202539.0839.7439.0339.1739.17-
Mar 12, 202540.9240.9739.2839.2839.28-
Mar 11, 202541.5441.5440.5140.6040.60-
Mar 10, 202541.2441.8940.9441.7841.78-
Mar 7, 202541.7641.7640.7441.1341.13-
Mar 6, 202542.4242.5842.1342.1342.13-
Mar 5, 202542.4342.4942.2242.4942.49-
Mar 4, 202543.3843.3842.5542.5542.55-
Mar 3, 202542.8444.7842.8443.5743.57-
Feb 28, 202541.4842.6941.4042.5442.54-
Feb 27, 202541.6342.1741.6242.1742.17-
Feb 26, 202542.9042.9041.3541.3541.35-
Feb 25, 202542.7342.7442.2142.5342.53-
Feb 24, 202541.9242.9441.9242.9442.94-
Feb 21, 202543.3043.3042.1042.1042.10-
Feb 20, 202541.9142.3741.8942.3742.37-
Feb 19, 202542.4042.4041.6941.6941.69-
Feb 18, 202542.2742.2741.5841.6341.63-
Feb 17, 202541.2242.7241.2142.2942.29-
Feb 14, 202540.3541.0640.2441.0641.06-
Feb 13, 202540.7040.7440.4240.4240.42-
Feb 12, 202539.6140.4939.5540.4940.49-
Feb 11, 202540.1440.1640.0040.1540.15-
Feb 10, 2025 0.22 Dividend
Feb 10, 202542.7442.7440.5440.5440.54-
Feb 7, 202540.5742.3240.5341.5141.26-
Feb 6, 202541.8841.9741.2241.2240.97-
Feb 5, 202542.5642.5641.6341.6341.37-
Feb 4, 202543.4043.4043.0143.0142.75-
Feb 3, 202543.8543.9643.1743.1742.91-
Jan 31, 202545.6546.3743.9444.1243.8510
Jan 30, 202544.3346.3644.1846.3646.08-
Jan 29, 202541.9242.0741.8742.0641.80-
Jan 28, 202541.3841.6041.2741.2741.02-
Jan 27, 202541.1941.6240.9641.5441.29-
Jan 24, 202541.7841.7841.2841.2841.03-
Jan 23, 202542.0642.1041.6741.6741.42-
Jan 22, 202543.5743.6042.7442.7442.49-
Jan 21, 202542.8343.5242.8343.5243.26-
Jan 20, 202542.8943.0442.7942.8342.57-
Jan 17, 202542.0343.2442.0343.2242.95-
Jan 16, 202542.7942.8042.6842.8042.54-
Jan 15, 202543.8143.8142.9242.9242.66-
Jan 14, 202545.4945.5643.3843.3843.11160
Jan 13, 202545.9146.1945.8545.8845.60-
Jan 10, 202547.4947.4946.5946.5946.31-
Jan 9, 202547.4047.4647.4047.4247.13-
Jan 8, 202547.6347.8347.4647.4647.17-
Jan 7, 202548.6948.6947.8347.8347.54-
Jan 6, 202548.6649.8348.3449.0748.77-
Jan 3, 202548.6049.4648.6048.8548.56-
Jan 2, 202549.1849.4148.2948.2948.00-
Dec 30, 202448.7449.1748.7448.9248.63-
Dec 27, 202448.8849.5748.8849.2848.99-
Dec 23, 202450.0150.0449.4449.4449.14-
Dec 20, 202449.1549.9748.8349.7949.50-
Dec 19, 202449.1549.6549.0349.6549.35-
Dec 18, 202450.9050.9650.3950.3950.09-
Dec 17, 202449.6350.6349.5650.6350.33-
Dec 16, 202451.0251.0750.6550.6550.34-
Dec 13, 202451.1551.3250.9650.9650.65-
Dec 12, 202451.3652.0251.3651.4351.12-
Dec 11, 202451.9452.0751.6552.0751.76-
Dec 10, 202451.9852.4351.7552.4352.11-
Dec 9, 202450.9952.7350.9952.3552.03-
Dec 6, 202450.6251.5550.5551.3351.02-
Dec 5, 202451.5951.5951.1751.1750.86-
Dec 4, 202451.0951.3851.0951.3851.07-
Dec 3, 202452.1452.1450.9851.1750.86-
Dec 2, 202450.0552.2050.0552.2051.89-
Nov 29, 202449.0150.0948.7349.9149.61-
Nov 28, 202448.5748.5948.5448.5748.28-
Nov 27, 202448.3848.7448.1048.4048.11-
Nov 26, 202448.4948.6948.3348.5848.29-
Nov 25, 202447.8148.6747.7348.5448.25-
Nov 22, 202446.5148.0546.2048.0547.76-
Nov 21, 202447.2647.6046.9647.6047.31-
Nov 20, 202445.5147.0145.5146.7446.46-
Nov 19, 202446.1846.2445.9646.0945.81-
Nov 18, 202444.9245.9244.7645.9245.64-
Nov 15, 202445.7045.9945.4845.4845.21-
Nov 14, 202446.6346.8945.7645.7645.48-
Nov 13, 202445.6346.5345.6346.5346.25-
Nov 12, 202447.1347.1746.2246.2245.94-
Nov 11, 202446.8347.3346.8347.2446.96-
Nov 8, 202447.6547.6946.5347.0046.72-
Nov 7, 202447.1647.9047.1347.7147.42-
Nov 6, 202447.4447.4446.6946.8746.59-
Nov 5, 2024 0.18 Dividend
Nov 5, 202446.7546.7546.0546.1445.86-
Nov 4, 202447.2147.2647.1747.1746.69-
Nov 1, 202447.2448.0647.2447.6647.17-
Oct 31, 202448.2448.3447.7747.7747.28-
Oct 30, 202449.1149.1148.7248.7248.22-
Oct 29, 202449.2049.8149.2049.5149.00-
Oct 28, 202448.8349.5948.7849.5949.08-
Oct 25, 202448.1349.4048.1348.9448.44-
Oct 24, 202448.2248.2247.9148.0347.54-
Oct 23, 202447.3947.4447.2047.2046.72-
Oct 22, 202446.9847.7146.8547.6947.21-
Oct 21, 202447.1047.1446.8847.0146.53-
Oct 18, 202446.9047.8546.9047.3546.87-
Oct 17, 202446.6947.2346.4446.8846.40-
Oct 16, 202446.5047.3346.5047.3346.84-
Oct 15, 202447.4747.4745.8546.7446.26-
Oct 14, 202448.1048.1047.2947.6047.12-
Oct 11, 202447.2848.4547.0648.2447.74-
Oct 10, 202447.2247.6747.2247.6747.18-
Oct 9, 202446.9347.0846.5847.0846.60-
Oct 8, 202447.1947.2444.6947.2446.75-
Oct 7, 202448.1949.4948.0648.2447.75-
Oct 4, 202446.8147.9046.8147.8947.40-
Oct 3, 202446.6846.6946.4446.6946.21-
Oct 2, 202446.7447.0146.6046.7946.31-
Oct 1, 202444.6046.7144.6046.7146.23-
Sep 30, 202446.0846.2245.0845.0844.62-
Sep 27, 202444.1545.6244.1545.6245.15-
Sep 26, 202440.6342.9340.6342.9342.49-
Sep 25, 202439.1940.0738.9540.0739.66-
Sep 24, 202437.5539.8437.5539.8439.43-
Sep 23, 202437.4838.3337.4838.3337.94-
Sep 20, 202437.4937.5637.3537.3536.97-
Sep 19, 202436.6937.9936.6537.9237.54-
Sep 18, 202437.1037.1036.6036.6036.22-
Sep 17, 202435.9737.1335.9737.0336.66-
Sep 16, 202435.8835.9335.8335.9035.53-
Sep 13, 202435.3836.2135.3836.2135.83-
Sep 12, 202435.6235.7535.2435.4235.05-
Sep 11, 202435.2235.3735.2235.3434.98-
Sep 10, 202436.0836.1035.4235.4235.06-
Sep 9, 202435.7636.0335.7636.0335.66-
Sep 6, 202435.9235.9235.6535.8135.44-
Sep 5, 202435.7635.7835.5235.5235.16-
Sep 4, 202434.6935.9734.6935.9735.60-
Sep 3, 202434.9535.3334.8535.2234.86-
Sep 2, 202435.1335.1334.9734.9734.61-
Aug 30, 202434.7434.9634.7234.9634.60-
Aug 29, 202434.9435.4734.9435.0534.69-
Aug 28, 202435.6635.6934.8634.8634.50-
Aug 27, 202436.1236.1235.8035.8035.43-
Aug 26, 202436.1136.3236.1136.3235.95-
Aug 23, 202436.5036.5035.9735.9735.61-
Aug 22, 202436.8537.0036.8537.0036.62-
Aug 21, 202436.7137.1136.6936.9036.52-
Aug 20, 202436.6936.7336.5636.6736.29-
Aug 19, 202436.3436.8836.3436.8836.50-
Aug 16, 202436.3336.8336.3336.5136.14-
Aug 15, 202435.7936.4935.7936.4936.12-
Aug 14, 202435.6535.6535.0135.5235.16-
Aug 13, 202434.9935.9634.9935.9635.59-
Aug 12, 202435.1935.3335.0035.3334.97-
Aug 9, 202436.2936.3135.0835.2334.87-
Aug 8, 202434.9636.5134.8836.5136.14-
Aug 7, 202435.3335.3835.0135.0134.66-
Aug 6, 2024 0.18 Dividend
Aug 6, 202434.6535.1234.6235.1234.76-
Aug 5, 202434.3334.3833.3834.3833.84-
Aug 2, 202435.2135.2234.4934.6534.10-
Aug 1, 202436.4836.6535.5335.5334.97-
Jul 31, 202436.4536.8336.4536.8336.24-
Jul 30, 202436.3737.0136.3636.4835.90-
Jul 29, 202436.0336.6736.0136.6736.08-
Jul 26, 202436.1936.2435.8336.1935.61-
Jul 25, 202436.0436.8535.9336.8336.25-
Jul 24, 202437.6437.6737.1337.1336.53-
Jul 23, 202437.7937.9437.5837.5836.98-
Jul 22, 202437.5737.9237.5737.9237.32-
Jul 19, 202437.5637.5637.2337.3736.77-
Jul 18, 202438.6238.6237.7337.7337.13-
Jul 17, 202439.2439.2438.5638.5637.95-
Jul 16, 202438.6739.1938.6739.1938.56-
Jul 15, 202439.1139.1138.6338.6338.02-
Jul 12, 202438.8339.1938.8339.1938.57-
Jul 11, 202438.0338.9237.9738.7838.16-
Jul 10, 202438.2838.4238.0138.0137.40-
Jul 9, 202438.1538.6338.1038.6338.01-
Jul 8, 202438.6038.8538.6038.6338.01-
Jul 5, 202439.0439.0638.7438.7438.12-
Jul 4, 202439.1339.1739.0639.0638.44-
Jul 3, 202439.4939.6939.0839.0838.46-
Jul 2, 202439.7139.7139.3139.3138.68-
Jul 1, 202440.9941.0339.6939.6939.06-
Jun 28, 202441.0141.3341.0141.1340.48-
Jun 27, 202440.6240.8640.5440.8640.21-
Jun 26, 202441.2441.3040.6740.6740.01-
Jun 25, 202441.6141.6441.1441.1440.48-
Jun 24, 202442.6542.6841.4441.4440.78-
Jun 21, 202442.4142.4141.8942.3641.68-
Jun 20, 202440.8241.8040.8241.8041.13-
Jun 19, 202440.9941.0140.9240.9240.26-
Jun 18, 202441.1841.1840.7640.8540.20-
Jun 17, 202440.3341.0540.1941.0540.39-
Jun 14, 202440.9940.9940.3740.3739.72-
Jun 13, 202440.6040.8840.4940.8840.23-
Jun 12, 202440.7840.8040.3440.3439.69-
Jun 11, 202441.1941.2340.7240.7240.06-
Jun 10, 202441.6241.6241.3341.4640.79-
Jun 7, 202439.9442.3239.8542.3241.64-
Jun 6, 202439.8840.1539.8840.1039.46-
Jun 5, 202439.9540.0839.8040.0839.44-
Jun 4, 202440.9040.9039.8439.8439.20-
Jun 3, 202441.4041.4040.8540.8540.20-
May 31, 202440.4840.8740.3340.8740.21-
May 30, 202440.1240.6740.0740.6740.02-
May 29, 202440.8740.8740.4740.4739.82-
May 28, 202441.0841.3241.0041.1340.47-
May 27, 202441.1341.1741.0941.1740.51-
May 24, 202441.8741.8741.0741.3240.66-
May 23, 202442.1642.1641.4841.4840.82-
May 22, 202442.3842.3842.1942.1941.52-
May 21, 202442.9642.9642.6242.6241.94-
May 20, 202443.0343.3543.0343.0442.36-
May 17, 202442.7143.5842.6743.5842.88-
May 16, 202442.1542.7242.1542.7242.04-
May 15, 202442.5942.5942.0342.0341.36-
May 14, 202443.2843.2842.5742.5741.89-
May 13, 202442.9943.5642.9943.2142.52-
May 10, 202443.1743.5643.1543.1542.46-
May 9, 202443.2843.7443.2643.6742.97-
May 8, 202443.3543.3843.1143.1142.42-
May 7, 202443.4743.6043.4643.6042.90-
May 6, 2024 0.18 Dividend
May 6, 202443.1743.6743.1743.6742.98-
May 3, 202443.4243.4943.2443.4942.60-
May 2, 202441.6143.1741.5443.1742.28-
Apr 30, 202442.5142.5141.8141.8140.95-
Apr 29, 202442.5943.1342.5642.6341.75-
Apr 26, 202442.4342.5142.4142.4141.54-
Apr 25, 202442.3143.0042.2742.5341.66-
Apr 24, 202442.9242.9242.3142.3141.45-
Apr 23, 202443.4743.6743.0643.0642.18-
Apr 22, 202442.4743.9742.4743.9143.01-
Apr 19, 202442.5643.1742.3842.9142.03-
Apr 18, 202445.5345.5342.7642.7641.88-
Apr 17, 202447.4647.4647.2347.3246.35-
Apr 16, 202447.0347.4346.6747.4346.46-