Xetra · LCR · stock
Las Vegas Sands Corp. (LCR) stock price history
Every Xetra trading session of Las Vegas Sands Corp. from Jun 15, 2007 to Nov 13, 2026: 3,962 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LCR adjusted close, 2007 to 2026
- €63.97
- All time high, 2020
- €60.37
- 52 week high, €32.00 low
- 3,962
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LCR key facts
- Las Vegas Sands Corp. (LCR) closed at €36.55 on Nov 13, 2026 on Xetra.
- LCR's all time high close is €63.97, set on Jan 20, 2020; its all time low close is €2.56 on Nov 28, 2008.
- LCR's 52 week range is €32.00 to €60.37.
- LCR returned -36.0% over the year to Nov 13, 2026 and +7.4% over five years.
- Over ten years LCR returned -25%, -2.8% a year compounded.
- LCR's deepest drawdown was -93.6% from Jan 22, 2008 to Nov 28, 2008.
- DataCedar holds 3,962 daily sessions of LCR history from Jun 15, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LCR price chart, 2007 to 2026
LCR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.3% |
| 3 months | -7.8% |
| 6 months | -22.2% |
| Year to date | -33.5% |
| 1 year | -36.0% |
| 3 years | -0.4% |
| 5 years | +7.4% |
| 10 years | -25.0% |
| Since Jun 15, 2007 | -8.8% |
| Compound annual growth, 19.4 years | -0.5% |
LCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €63.97 on Jan 20, 2020
- All time low close
- €2.56 on Nov 28, 2008
- 52 week high
- €60.37 on Dec 2, 2025
- 52 week low
- €32.00 on Oct 8, 2026
- Deepest drawdown
- -93.6% from Jan 22, 2008 to Nov 28, 2008, recovered Oct 21, 2013
- Best single session
- +216.1% on Nov 13, 2009
- Worst single session
- -74.9% on Nov 3, 2008
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2010, +225%
- Worst calendar year
- 2008, -94%
LCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 15, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €54.06 | €54.73 | €32.00 | €36.55 | -33.5% | 11.3K | 144 |
| 2025 | €36.70 | €60.37 | €36.70 | €54.95 | +49.7% | 1.5K | 41 |
| 2022 | €32.26 | €41.87 | €28.09 | €36.70 | +13.8% | 355.2K | 158 |
| 2021 | €46.89 | €54.96 | €29.47 | €32.26 | -31.1% | 206.7K | 255 |
| 2020 | €60.22 | €64.68 | €35.32 | €46.79 | -22.3% | 27.2K | 254 |
| 2019 | €55.01 | €60.22 | €52.39 | €60.22 | +9.5% | 774 | 251 |
| 2018 | €55.01 | €55.01 | €55.01 | €55.01 | 0.0% | 0 | 252 |
| 2017 | €47.27 | €55.01 | €43.19 | €55.01 | +16.4% | 40.5K | 255 |
| 2016 | €32.90 | €53.64 | €28.71 | €47.27 | +43.7% | 24.6K | 255 |
| 2015 | €38.14 | €45.69 | €27.70 | €32.90 | -13.7% | 21.3K | 254 |
| 2014 | €43.89 | €49.09 | €34.64 | €38.14 | -13.1% | 14.2K | 252 |
| 2013 | €25.90 | €43.89 | €25.90 | €43.89 | +72.8% | 5.7K | 242 |
| 2012 | €21.29 | €32.15 | €20.43 | €25.40 | +19.3% | 11.2K | 245 |
| 2011 | €23.32 | €27.05 | €17.09 | €21.29 | -8.7% | 45.2K | 248 |
| 2010 | €8.08 | €27.16 | €7.54 | €23.32 | +225.0% | 54.6K | 241 |
| 2009 | €2.56 | €8.15 | €2.56 | €7.17 | +180.3% | 2.8K | 245 |
| 2008 | €40.08 | €40.08 | €2.56 | €2.56 | -93.6% | 1.4K | 232 |
| 2007 | €40.08 | €40.08 | €40.08 | €40.08 | n/a | 17 | 138 |
LCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €36.55 | +11.8% |
| October 2026 | €32.69 | -3.2% |
| September 2026 | €33.77 | -12.6% |
| August 2026 | €38.65 | -7.9% |
| July 2026 | €41.95 | -10.7% |
| March 2026 | €46.99 | +3.4% |
| February 2026 | €45.45 | +3.6% |
| January 2026 | €43.87 | -20.2% |
| December 2025 | €54.95 | -5.6% |
| November 2025 | €58.24 | +58.7% |
| October 2025 | €36.70 | 0.0% |
| August 2022 | €36.70 | +0.1% |
About the LCR data
Daily bars. 3,962 sessions from Jun 15, 2007 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ALCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
LCR share price history
