UK markets open in 1 hour 51 minutes
NIKKEI 225
38,095.73 -133.38 (-0.35%) HANG SENG
19,052.14 +88.46 (+0.47%) CRUDE OIL
78.07 -0.19 (-0.24%) GOLD FUTURES
2,360.70 -14.30 (-0.60%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,635.76 -71.40 (-0.15%)
Las Vegas Sands Corp (LCR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 09 May 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 08 May 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 07 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 06 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 06 May 2024 | 0.2 Dividend | |||||
| 03 May 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.23 | - |
| 02 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.40 | - |
| 30 Apr 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.32 | - |
| 29 Apr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.37 | - |
| 26 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.29 | - |
| 25 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | - |
| 24 Apr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.72 | - |
| 23 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.26 | - |
| 22 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.29 | - |
| 19 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.36 | - |
| 18 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.31 | - |
| 17 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.26 | - |
| 16 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.79 | - |
| 15 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.03 | - |
| 12 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.78 | - |
| 11 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.82 | - |
| 10 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.88 | - |
| 09 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.82 | - |
| 08 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.57 | - |
| 05 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.21 | - |
| 04 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.34 | - |
| 03 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.56 | - |
| 02 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.09 | - |
| 28 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | - |
| 27 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.48 | - |
| 26 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
| 25 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.69 | - |
| 22 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.95 | - |
| 21 Mar 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.83 | - |
| 20 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
| 19 Mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.05 | - |
| 18 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.39 | - |
| 15 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.56 | - |
| 14 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.20 | - |
| 13 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.90 | - |
| 12 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.64 | - |
| 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 | 46.10 | 46.10 | 46.10 | 46.10 | 45.89 | - |
| 06 Mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.45 | - |
| 05 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | - |
| 04 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.80 | - |
| 01 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| 29 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.99 | - |
| 28 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.81 | - |
| 27 Feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.19 | - |
| 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 | 49.20 | 49.20 | 49.20 | 49.20 | 48.97 | - |
| 21 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.60 | - |
| 20 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | - |
| 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 | 50.05 | 50.05 | 50.05 | 50.05 | 49.82 | - |
| 13 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
| 12 Feb 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.21 | - |
| 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 | 48.32 | 49.24 | 48.32 | 49.24 | 49.01 | 55 |
| 06 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.08 | - |
| 05 Feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.33 | - |
| 05 Feb 2024 | 0.2 Dividend | |||||
| 02 Feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.13 | - |
| 01 Feb 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.68 | - |
| 31 Jan 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.14 | - |
| 30 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.87 | - |
| 29 Jan 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.47 | - |
| 26 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.37 | - |
| 25 Jan 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.44 | - |
| 24 Jan 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.68 | - |
| 23 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.37 | - |
| 22 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.20 | - |
| 19 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.88 | - |
| 18 Jan 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.63 | - |
| 17 Jan 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.36 | - |
| 16 Jan 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.66 | - |
| 15 Jan 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.68 | - |
| 12 Jan 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.68 | - |
| 11 Jan 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.34 | - |
| 10 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.10 | - |
| 09 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - |
| 08 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.67 | - |
| 05 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.31 | - |
| 04 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.89 | - |
| 03 Jan 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.15 | - |
| 02 Jan 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.32 | - |
| 29 Dec 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 43.77 | - |
| 28 Dec 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 43.47 | - |
| 27 Dec 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 43.83 | - |
| 22 Dec 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 43.63 | - |
| 21 Dec 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 42.99 | - |
| 20 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.40 | - |
| 19 Dec 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.11 | - |
| *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.