Las Vegas Sands Corp. (FRA:LCR)
Germany · Delayed Price · Currency is EUR 46.08
+0.50 (1.09%)
Last updated: Sep 9, 2025, 5:30 PM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | - | 1.09% | - |
| Sep 8, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | - | -2.97% | - |
| Sep 5, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | - | -0.46% | - |
| Sep 4, 2025 | 47.40 | 47.50 | 47.19 | 47.19 | - | -0.44% | 22 |
| Sep 3, 2025 | 48.52 | 48.52 | 47.40 | 47.40 | - | -2.58% | - |
| Sep 2, 2025 | 48.94 | 48.94 | 48.66 | 48.66 | - | -0.33% | - |
| Sep 1, 2025 | 48.85 | 49.68 | 48.82 | 48.82 | - | -0.20% | 20 |
| Aug 29, 2025 | 49.09 | 49.14 | 48.92 | 48.92 | - | -0.33% | 1 |
| Aug 28, 2025 | 48.50 | 49.08 | 48.50 | 49.08 | - | 1.02% | - |
| Aug 27, 2025 | 48.09 | 48.58 | 48.09 | 48.58 | - | 1.26% | 25 |
| Aug 26, 2025 | 47.99 | 48.23 | 47.98 | 47.98 | - | -0.30% | 108 |
| Aug 25, 2025 | 46.74 | 48.12 | 46.74 | 48.12 | - | 2.73% | 200 |
| Aug 22, 2025 | 45.91 | 46.84 | 45.91 | 46.84 | - | 2.15% | - |
| Aug 21, 2025 | 45.72 | 45.86 | 45.72 | 45.86 | - | -0.13% | - |
| Aug 20, 2025 | 45.69 | 45.92 | 45.69 | 45.92 | - | 0.11% | - |
| Aug 19, 2025 | 44.96 | 45.87 | 44.96 | 45.87 | - | 1.35% | - |
| Aug 18, 2025 | 45.61 | 45.61 | 45.26 | 45.26 | - | -1.24% | 40 |
| Aug 15, 2025 | 46.48 | 46.48 | 45.83 | 45.83 | - | -0.82% | - |
| Aug 14, 2025 | 46.10 | 46.21 | 46.10 | 46.21 | - | 0.42% | - |
| Aug 13, 2025 | 45.85 | 46.47 | 45.85 | 46.01 | - | -0.25% | 15 |
| Aug 12, 2025 | 45.07 | 46.13 | 45.07 | 46.13 | - | 1.60% | 780 |
| Aug 11, 2025 | 44.77 | 45.40 | 44.77 | 45.40 | - | 0.43% | - |
| Aug 8, 2025 | 45.25 | 45.71 | 45.21 | 45.21 | - | 0.18% | 21 |
| Aug 7, 2025 | 44.98 | 45.13 | 44.98 | 45.13 | - | 0.14% | - |
| Aug 6, 2025 | 45.00 | 45.20 | 45.00 | 45.06 | - | 0.35% | 300 |
| Aug 5, 2025 | 45.41 | 45.41 | 44.91 | 44.91 | - | -0.36% | - |
| Aug 4, 2025 | 44.85 | 45.07 | 44.85 | 45.07 | - | 0.08% | 3 |
| Aug 1, 2025 | 45.34 | 45.34 | 45.03 | 45.03 | - | -1.20% | 206 |
| Jul 31, 2025 | 45.65 | 46.95 | 45.58 | 45.58 | - | 1.12% | 60 |
| Jul 30, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | - | 0.16% | 40 |
| Jul 29, 2025 | 44.91 | 45.46 | 44.91 | 45.00 | - | -0.01% | 160 |
| Jul 28, 2025 | 44.35 | 45.01 | 44.35 | 45.01 | - | 1.57% | 111 |
| Jul 25, 2025 | 43.07 | 44.31 | 43.07 | 44.31 | - | 3.12% | 30 |
| Jul 24, 2025 | 42.95 | 43.75 | 42.95 | 42.97 | - | 4.87% | 66 |
| Jul 23, 2025 | 41.23 | 41.33 | 40.98 | 40.98 | - | -0.06% | - |
| Jul 22, 2025 | 41.05 | 41.06 | 41.00 | 41.00 | - | 0.01% | - |
| Jul 21, 2025 | 41.62 | 42.39 | 41.00 | 41.00 | - | -2.10% | 25 |
| Jul 18, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | - | -0.32% | - |
| Jul 17, 2025 | 41.92 | 42.01 | 41.92 | 42.01 | - | -0.58% | - |
| Jul 16, 2025 | 42.30 | 42.30 | 42.26 | 42.26 | - | -1.64% | - |
| Jul 15, 2025 | 42.77 | 42.96 | 42.77 | 42.96 | - | 0.33% | - |
| Jul 14, 2025 | 42.18 | 42.82 | 42.18 | 42.82 | - | 1.01% | - |
| Jul 11, 2025 | 42.81 | 42.81 | 42.39 | 42.39 | - | -1.50% | 180 |
| Jul 10, 2025 | 41.96 | 43.04 | 41.96 | 43.04 | - | 2.71% | - |
| Jul 9, 2025 | 41.63 | 41.90 | 41.63 | 41.90 | - | 0.13% | 80 |
| Jul 8, 2025 | 40.93 | 41.85 | 40.93 | 41.85 | - | 0.94% | - |
| Jul 7, 2025 | 40.56 | 41.46 | 40.56 | 41.46 | - | 2.61% | 96 |
| Jul 4, 2025 | 40.56 | 40.56 | 40.40 | 40.40 | - | -0.99% | - |
| Jul 3, 2025 | 40.56 | 40.86 | 40.56 | 40.81 | - | 1.30% | 7 |
| Jul 2, 2025 | 40.17 | 40.28 | 40.17 | 40.28 | - | 0.56% | - |