U.S. Bancorp (ETR:UB5)
Germany · Delayed Price · Currency is EUR 46.50
+0.44 (0.94%)
At close: Dec 22, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 46.38 | 46.50 | 46.38 | 46.50 | 46.50 | 0.94% | 81 |
| Dec 19, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.22% | - |
| Dec 18, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.67% | - |
| Dec 17, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 1.12% | - |
| Dec 16, 2025 | 46.28 | 46.28 | 45.35 | 45.35 | 45.35 | -0.43% | 48 |
| Dec 15, 2025 | 45.91 | 45.91 | 45.55 | 45.55 | 45.55 | -0.80% | 320 |
| Dec 12, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.33% | - |
| Dec 11, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.25% | - |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.21% | - |
| Dec 9, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.44% | - |
| Dec 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.42% | - |
| Dec 5, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.32% | - |
| Dec 4, 2025 | 43.86 | 44.14 | 43.86 | 44.14 | 44.14 | 1.68% | 20 |
| Dec 3, 2025 | 42.87 | 43.41 | 42.87 | 43.41 | 43.41 | 1.08% | 3 |
| Dec 2, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.49% | - |
| Dec 1, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 0.64% | - |
| Nov 28, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.07% | - |
| Nov 27, 2025 | 42.60 | 42.60 | 42.49 | 42.49 | 42.49 | 2.94% | 73 |
| Nov 25, 2025 | 41.33 | 41.33 | 41.28 | 41.28 | 41.28 | -0.05% | 1,010 |
| Nov 24, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.37% | - |
| Nov 21, 2025 | 40.66 | 41.45 | 40.66 | 41.45 | 41.45 | 1.04% | 3 |
| Nov 20, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 2.29% | - |
| Nov 19, 2025 | 39.38 | 40.36 | 39.38 | 40.11 | 40.11 | 0.80% | 521 |
| Nov 18, 2025 | 39.24 | 39.79 | 39.24 | 39.79 | 39.79 | -0.35% | 8 |
| Nov 17, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -1.67% | - |
| Nov 14, 2025 | 40.51 | 40.61 | 40.51 | 40.61 | 40.61 | -1.07% | 333 |
| Nov 13, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.69% | - |
| Nov 12, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.38% | - |
| Nov 11, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.57% | - |
| Nov 10, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 1.76% | 12 |
| Nov 7, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.48% | - |
| Nov 6, 2025 | 40.73 | 40.73 | 40.43 | 40.43 | 40.43 | -0.31% | 36 |
| Nov 5, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.05% | - |
| Nov 4, 2025 | 39.63 | 40.62 | 39.36 | 40.57 | 40.57 | 0.71% | 2,083 |
| Nov 3, 2025 | 40.86 | 40.86 | 40.14 | 40.29 | 40.29 | -0.26% | 40 |
| Oct 31, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.99% | - |
| Oct 30, 2025 | 40.98 | 40.98 | 40.80 | 40.80 | 40.80 | 0.38% | 38 |
| Oct 29, 2025 | 40.37 | 40.64 | 40.33 | 40.64 | 40.64 | 0.06% | 400 |
| Oct 28, 2025 | 40.93 | 40.93 | 40.62 | 40.62 | 40.62 | -1.20% | 400 |
| Oct 27, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -1.46% | - |
| Oct 24, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 2.44% | - |
| Oct 23, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.89% | - |
| Oct 22, 2025 | 41.30 | 41.30 | 41.09 | 41.09 | 41.09 | 0.07% | 1 |
| Oct 21, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 2.18% | - |
| Oct 20, 2025 | 39.31 | 40.19 | 39.31 | 40.19 | 40.19 | 1.98% | 498 |
| Oct 17, 2025 | 39.60 | 39.60 | 39.41 | 39.41 | 39.41 | -2.64% | 130 |
| Oct 16, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.92% | - |
| Oct 15, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.36% | - |
| Oct 14, 2025 | 40.00 | 40.25 | 40.00 | 40.25 | 40.25 | 0.70% | 450 |
| Oct 13, 2025 | 39.67 | 39.97 | 39.67 | 39.97 | 39.97 | 0.62% | 1 |