Las Vegas Sands Corp. (ETR:LCR)
Germany · Delayed Price · Currency is EUR 45.21
+0.65 (1.46%)
Sep 19, 2025, 8:08 AM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.63% | 10 |
| Sep 17, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.23% | 10 |
| Sep 16, 2025 | 43.94 | 43.94 | 43.81 | 43.81 | 43.81 | -2.71% | 10 |
| Sep 15, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -1.44% | 6 |
| Sep 12, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -1.59% | 2 |
| Sep 11, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 1.29% | 2 |
| Sep 10, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.86% | 2 |
| Sep 9, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.39% | - |
| Sep 8, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -3.02% | - |
| Sep 5, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.47% | - |
| Sep 4, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -2.74% | - |
| Sep 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Sep 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.20% | - |
| Sep 1, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.49% | - |
| Aug 29, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.22% | - |
| Aug 28, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.85% | - |
| Aug 27, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.12% | - |
| Aug 26, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 2.78% | - |
| Aug 25, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.81% | - |
| Aug 22, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.39% | - |
| Aug 21, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.04% | - |
| Aug 20, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.71% | - |
| Aug 19, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.38% | - |
| Aug 18, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -1.85% | - |
| Aug 15, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.76% | - |
| Aug 14, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.61% | - |
| Aug 13, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.66% | - |
| Aug 12, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.74% | - |
| Aug 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.13% | - |
| Aug 8, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 2.07% | - |
| Aug 7, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.47% | - |
| Aug 6, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.90% | - |
| Aug 5, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.31% | - |
| Aug 4, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.65 | -1.15% | - |
| Aug 1, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.17 | -0.68% | - |
| Jul 31, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.48 | 1.20% | - |
| Jul 30, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 44.94 | 0.44% | - |
| Jul 29, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.74 | 0.74% | - |
| Jul 28, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.42 | 3.57% | - |
| Jul 25, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 42.88 | 0.21% | - |
| Jul 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.79 | 4.14% | - |
| Jul 23, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.09 | 0.46% | - |
| Jul 22, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.90 | -1.42% | - |
| Jul 21, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.48 | -0.55% | - |
| Jul 18, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.71 | -0.24% | - |
| Jul 17, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 41.81 | -0.78% | - |
| Jul 16, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.15 | -1.10% | - |
| Jul 15, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.61 | 1.45% | - |
| Jul 14, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.01 | -1.63% | - |
| Jul 11, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.70 | 2.17% | - |