Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,858.41 -425.00 (-0.63%) CMC Crypto 200
1,364.99 -8.86 (-0.64%)
Las Vegas Sands Corp. (LVSC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 42.96 | 43.51 | 42.96 | 43.51 | 43.51 | - |
| 16 May 2024 | 42.39 | 42.72 | 42.39 | 42.72 | 42.72 | - |
| 15 May 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 14 May 2024 | 43.51 | 43.51 | 42.63 | 42.63 | 42.63 | - |
| 13 May 2024 | 43.22 | 43.49 | 43.22 | 43.49 | 43.49 | - |
| 10 May 2024 | 43.90 | 43.90 | 43.51 | 43.51 | 43.51 | - |
| 09 May 2024 | 43.53 | 43.87 | 43.53 | 43.87 | 43.87 | - |
| 08 May 2024 | 43.95 | 43.95 | 43.40 | 43.40 | 43.40 | - |
| 07 May 2024 | 43.72 | 43.75 | 43.72 | 43.75 | 43.75 | - |
| 06 May 2024 | 43.40 | 43.83 | 43.40 | 43.83 | 43.83 | - |
| 06 May 2024 | 0.2 Dividend | |||||
| 03 May 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.09 | - |
| 02 May 2024 | 41.79 | 42.99 | 41.79 | 42.99 | 42.79 | - |
| 30 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.02 | - |
| 29 Apr 2024 | 42.83 | 42.83 | 42.81 | 42.81 | 42.61 | - |
| 26 Apr 2024 | 42.63 | 42.63 | 42.57 | 42.57 | 42.37 | - |
| 25 Apr 2024 | 42.76 | 42.78 | 42.76 | 42.78 | 42.58 | - |
| 24 Apr 2024 | 43.13 | 43.13 | 42.46 | 42.46 | 42.26 | - |
| 23 Apr 2024 | 43.73 | 43.73 | 43.29 | 43.29 | 43.09 | - |
| 22 Apr 2024 | 43.03 | 43.85 | 43.03 | 43.85 | 43.64 | 100 |
| 19 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.72 | - |
| 18 Apr 2024 | 45.74 | 45.94 | 45.74 | 45.94 | 45.72 | 213 |
| 17 Apr 2024 | 47.63 | 47.63 | 46.94 | 46.94 | 46.73 | - |
| 16 Apr 2024 | 47.24 | 47.24 | 47.03 | 47.03 | 46.82 | - |
| 15 Apr 2024 | 47.53 | 47.99 | 47.53 | 47.99 | 47.76 | - |
| 12 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.84 | - |
| 11 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.74 | - |
| 10 Apr 2024 | 48.35 | 48.40 | 48.35 | 48.40 | 48.18 | - |
| 09 Apr 2024 | 48.29 | 48.29 | 47.86 | 47.86 | 47.64 | - |
| 08 Apr 2024 | 49.01 | 49.01 | 48.57 | 48.57 | 48.35 | - |
| 05 Apr 2024 | 48.61 | 48.97 | 48.61 | 48.97 | 48.74 | - |
| 04 Apr 2024 | 49.83 | 49.83 | 49.28 | 49.28 | 49.05 | - |
| 03 Apr 2024 | 49.10 | 49.56 | 49.10 | 49.56 | 49.34 | - |
| 02 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.76 | - |
| 28 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.62 | - |
| 27 Mar 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.92 | - |
| 26 Mar 2024 | 46.72 | 47.00 | 46.72 | 47.00 | 46.78 | - |
| 25 Mar 2024 | 46.30 | 46.38 | 46.30 | 46.38 | 46.17 | - |
| 22 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.29 | - |
| 21 Mar 2024 | 46.38 | 46.92 | 46.38 | 46.92 | 46.70 | - |
| 20 Mar 2024 | 46.72 | 46.72 | 46.56 | 46.56 | 46.34 | - |
| 19 Mar 2024 | 46.64 | 46.80 | 46.64 | 46.80 | 46.58 | - |
| 18 Mar 2024 | 46.88 | 46.90 | 46.88 | 46.90 | 46.68 | - |
| 15 Mar 2024 | 48.28 | 48.28 | 47.54 | 47.54 | 47.32 | - |
| 14 Mar 2024 | 48.24 | 48.24 | 47.96 | 47.96 | 47.74 | - |
| 13 Mar 2024 | 47.70 | 48.90 | 47.70 | 48.90 | 48.67 | - |
| 12 Mar 2024 | 48.20 | 48.42 | 48.20 | 48.42 | 48.20 | - |
| 11 Mar 2024 | 47.02 | 48.02 | 47.02 | 48.02 | 47.80 | - |
| 08 Mar 2024 | 47.08 | 47.08 | 47.00 | 47.02 | 46.80 | 66 |
| 07 Mar 2024 | 46.26 | 46.78 | 46.26 | 46.78 | 46.56 | - |
| 06 Mar 2024 | 47.10 | 47.10 | 46.32 | 46.32 | 46.11 | - |
| 05 Mar 2024 | 46.64 | 47.30 | 46.64 | 47.30 | 47.08 | - |
| 04 Mar 2024 | 47.24 | 47.24 | 46.88 | 46.88 | 46.66 | - |
| 01 Mar 2024 | 50.55 | 50.55 | 47.64 | 47.64 | 47.42 | - |
| 29 Feb 2024 | 49.12 | 49.88 | 49.12 | 49.88 | 49.65 | - |
| 28 Feb 2024 | 49.26 | 49.34 | 49.26 | 49.34 | 49.11 | - |
| 27 Feb 2024 | 49.78 | 49.78 | 49.54 | 49.54 | 49.31 | - |
| 26 Feb 2024 | 50.50 | 50.50 | 50.30 | 50.30 | 50.07 | - |
| 23 Feb 2024 | 49.56 | 50.65 | 49.56 | 50.65 | 50.42 | - |
| 22 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.45 | - |
| 21 Feb 2024 | 49.02 | 49.36 | 49.02 | 49.36 | 49.13 | - |
| 20 Feb 2024 | 51.05 | 51.05 | 49.10 | 49.10 | 48.87 | - |
| 19 Feb 2024 | 51.30 | 51.30 | 51.00 | 51.00 | 50.76 | - |
| 16 Feb 2024 | 51.25 | 51.40 | 51.25 | 51.40 | 51.16 | - |
| 15 Feb 2024 | 50.85 | 51.00 | 50.85 | 51.00 | 50.76 | - |
| 14 Feb 2024 | 50.45 | 50.80 | 50.45 | 50.80 | 50.57 | - |
| 13 Feb 2024 | 50.50 | 50.65 | 50.50 | 50.65 | 50.42 | - |
| 12 Feb 2024 | 49.64 | 50.40 | 49.64 | 50.40 | 50.17 | - |
| 09 Feb 2024 | 49.84 | 49.84 | 49.32 | 49.32 | 49.09 | - |
| 08 Feb 2024 | 49.00 | 50.20 | 49.00 | 50.20 | 49.97 | - |
| 07 Feb 2024 | 48.54 | 49.44 | 48.54 | 49.44 | 49.21 | - |
| 06 Feb 2024 | 47.54 | 48.58 | 47.54 | 48.58 | 48.36 | - |
| 05 Feb 2024 | 46.48 | 47.40 | 46.48 | 47.40 | 47.18 | - |
| 05 Feb 2024 | 0.2 Dividend | |||||
| 02 Feb 2024 | 46.70 | 46.72 | 46.70 | 46.72 | 46.31 | - |
| 01 Feb 2024 | 45.38 | 46.74 | 45.38 | 46.74 | 46.32 | - |
| 31 Jan 2024 | 45.82 | 45.82 | 45.68 | 45.68 | 45.27 | - |
| 30 Jan 2024 | 46.46 | 46.46 | 45.60 | 45.60 | 45.20 | - |
| 29 Jan 2024 | 46.14 | 46.14 | 46.04 | 46.04 | 45.63 | - |
| 26 Jan 2024 | 45.92 | 46.04 | 45.92 | 46.04 | 45.63 | - |
| 25 Jan 2024 | 47.04 | 47.04 | 45.80 | 45.80 | 45.39 | - |
| 24 Jan 2024 | 45.36 | 46.10 | 45.36 | 46.10 | 45.69 | - |
| 23 Jan 2024 | 44.04 | 44.98 | 44.04 | 44.98 | 44.58 | - |
| 22 Jan 2024 | 44.86 | 44.86 | 44.06 | 44.06 | 43.67 | - |
| 19 Jan 2024 | 45.54 | 45.54 | 44.60 | 44.60 | 44.20 | - |
| 18 Jan 2024 | 44.26 | 45.00 | 44.26 | 45.00 | 44.60 | - |
| 17 Jan 2024 | 44.96 | 44.96 | 44.24 | 44.24 | 43.85 | - |
| 16 Jan 2024 | 45.20 | 45.20 | 44.92 | 44.92 | 44.52 | - |
| 15 Jan 2024 | 45.26 | 45.28 | 45.26 | 45.28 | 44.88 | - |
| 12 Jan 2024 | 45.32 | 45.32 | 45.22 | 45.22 | 44.82 | - |
| 11 Jan 2024 | 44.98 | 44.98 | 44.76 | 44.76 | 44.36 | - |
| 10 Jan 2024 | 45.74 | 45.74 | 45.10 | 45.10 | 44.70 | - |
| 09 Jan 2024 | 47.18 | 47.18 | 46.12 | 46.12 | 45.71 | - |
| 08 Jan 2024 | 46.36 | 46.54 | 46.36 | 46.54 | 46.13 | - |
| 05 Jan 2024 | 45.94 | 46.40 | 45.94 | 46.40 | 45.99 | - |
| 04 Jan 2024 | 46.50 | 46.50 | 46.14 | 46.14 | 45.73 | - |
| 03 Jan 2024 | 46.80 | 46.80 | 46.50 | 46.50 | 46.09 | - |
| 02 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.09 | - |
| 29 Dec 2023 | 44.40 | 44.40 | 44.38 | 44.38 | 43.99 | - |
| 28 Dec 2023 | 44.10 | 44.42 | 44.10 | 44.42 | 44.03 | - |
| *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.