Las Vegas Sands Corp. (ETR:LCR)
Germany · Delayed Price · Currency is EUR 44.48
+0.11 (0.24%)
Oct 10, 2025, 10:56 AM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.74 | -2.37% | 28 |
| Oct 9, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 2.68% | 7 |
| Oct 8, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.11% | - |
| Oct 7, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 1.74% | 7 |
| Oct 6, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -6.77% | 19 |
| Oct 3, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1.23% | - |
| Oct 2, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.98% | 79 |
| Oct 1, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -3.14% | 79 |
| Sep 30, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1.89% | 5 |
| Sep 29, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 2.38% | 5 |
| Sep 26, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.13% | 5 |
| Sep 25, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.29% | 2 |
| Sep 24, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.67% | 2 |
| Sep 23, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.35% | 2 |
| Sep 22, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.84% | 2 |
| Sep 19, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.46% | - |
| Sep 18, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 2.39% | 10 |
| Sep 17, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -3.05% | 10 |
| Sep 16, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -1.19% | 10 |
| Sep 15, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -2.15% | 6 |
| Sep 12, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.06% | 2 |
| Sep 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.22% | 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% | - |