U.S. Bancorp (ETR:UB5)
Germany · Delayed Price · Currency is EUR 47.02
+0.02 (0.03%)
At close: Jan 30, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.03% | - |
| Jan 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.50% | - |
| Jan 28, 2026 | 47.36 | 47.36 | 46.77 | 46.77 | 46.77 | -0.35% | 400 |
| Jan 27, 2026 | 46.87 | 46.94 | 46.87 | 46.94 | 46.94 | 0.38% | 65 |
| Jan 26, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.17% | - |
| Jan 23, 2026 | 47.57 | 47.57 | 47.31 | 47.31 | 47.31 | -1.64% | 12 |
| Jan 22, 2026 | 47.20 | 48.16 | 47.20 | 48.10 | 48.10 | 1.92% | 465 |
| Jan 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.22% | - |
| Jan 20, 2026 | 46.08 | 46.63 | 46.08 | 46.63 | 46.63 | -1.05% | 80 |
| Jan 19, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - | 110 |
| Jan 16, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.90% | - |
| Jan 15, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.39% | - |
| Jan 14, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -3.51% | - |
| Jan 9, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.40% | - |
| Jan 8, 2026 | 47.62 | 47.93 | 47.62 | 47.93 | 47.93 | 1.29% | 287 |
| Jan 7, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.89% | - |
| Jan 6, 2026 | 47.60 | 47.74 | 47.60 | 47.74 | 47.74 | 0.58% | 209 |
| Jan 5, 2026 | 47.60 | 47.60 | 47.47 | 47.47 | 47.47 | 4.09% | 93 |
| Jan 2, 2026 | 45.43 | 45.60 | 45.43 | 45.60 | 45.60 | -2.12% | 277 |
| Dec 30, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.15 | 0.53% | - |
| Dec 29, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.91 | -0.56% | - |
| Dec 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.16 | 0.23% | - |
| Dec 22, 2025 | 46.38 | 46.50 | 46.38 | 46.50 | 46.06 | 0.94% | 81 |
| Dec 19, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.63 | -0.22% | - |
| Dec 18, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.73 | 0.67% | - |
| Dec 17, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.42 | 1.12% | - |
| Dec 16, 2025 | 46.28 | 46.28 | 45.35 | 45.35 | 44.92 | -0.43% | 48 |
| Dec 15, 2025 | 45.91 | 45.91 | 45.55 | 45.55 | 45.11 | -0.80% | 320 |
| Dec 12, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.47 | 0.33% | - |
| Dec 11, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.33 | 1.25% | - |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.77 | 1.21% | - |
| Dec 9, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.23 | 0.44% | - |
| Dec 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.04 | 0.42% | - |
| Dec 5, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 43.85 | 0.32% | - |
| Dec 4, 2025 | 43.86 | 44.14 | 43.86 | 44.14 | 43.72 | 1.68% | 20 |
| Dec 3, 2025 | 42.87 | 43.41 | 42.87 | 43.41 | 42.99 | 1.08% | 3 |
| Dec 2, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.53 | 0.49% | - |
| Dec 1, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.32 | 0.64% | - |
| Nov 28, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.06 | -0.07% | - |
| Nov 27, 2025 | 42.60 | 42.60 | 42.49 | 42.49 | 42.09 | 2.94% | 73 |
| Nov 25, 2025 | 41.33 | 41.33 | 41.28 | 41.28 | 40.88 | -0.05% | 1,010 |
| Nov 24, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.90 | -0.37% | - |
| Nov 21, 2025 | 40.66 | 41.45 | 40.66 | 41.45 | 41.06 | 1.04% | 3 |
| Nov 20, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.64 | 2.29% | - |
| Nov 19, 2025 | 39.38 | 40.36 | 39.38 | 40.11 | 39.72 | 0.80% | 521 |
| Nov 18, 2025 | 39.24 | 39.79 | 39.24 | 39.79 | 39.41 | -0.35% | 8 |
| Nov 17, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.55 | -1.67% | - |
| Nov 14, 2025 | 40.51 | 40.61 | 40.51 | 40.61 | 40.22 | -1.07% | 333 |
| Nov 13, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.66 | -0.69% | - |
| Nov 12, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 40.94 | 0.38% | - |