U.S. Bancorp (ETR:UB5)
Germany · Delayed Price · Currency is EUR 40.23
-0.20 (-0.48%)
At close: Nov 7, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 40.93 | 40.93 | 39.73 | 39.73 | 39.73 | -2.36% | 51 |
| Oct 9, 2025 | 40.76 | 40.76 | 40.69 | 40.69 | 40.69 | -0.72% | 300 |
| Oct 8, 2025 | 40.96 | 40.98 | 40.96 | 40.98 | 40.98 | -0.23% | 2 |
| Oct 7, 2025 | 41.04 | 41.08 | 41.04 | 41.08 | 41.08 | -0.17% | 30 |
| Oct 6, 2025 | 41.19 | 41.19 | 41.15 | 41.15 | 41.15 | 0.72% | 70 |
| Oct 3, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.27% | - |
| Oct 2, 2025 | 40.78 | 40.78 | 40.74 | 40.74 | 40.74 | -0.90% | 16 |
| Oct 1, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 1.28% | - |
| Sep 30, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -2.12% | - |
| Sep 29, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.03 | -1.69% | - |
| Sep 26, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 41.73 | 0.39% | - |
| Sep 25, 2025 | 42.40 | 42.60 | 42.02 | 42.02 | 41.57 | -0.06% | 1,185 |
| Sep 24, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 41.60 | -0.39% | 60 |
| Sep 23, 2025 | 42.20 | 42.21 | 42.20 | 42.21 | 41.76 | -0.35% | 460 |
| Sep 22, 2025 | 43.26 | 43.26 | 42.36 | 42.36 | 41.91 | -0.81% | 13 |
| Sep 19, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.25 | 5.18% | - |
| Sep 17, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.17 | -0.05% | 229 |
| Sep 16, 2025 | 40.74 | 40.74 | 40.62 | 40.62 | 40.19 | -2.99% | 1 |
| Sep 15, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.42 | 0.43% | - |
| Sep 12, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.24 | -0.87% | - |
| Sep 11, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 41.61 | 0.66% | - |
| Sep 10, 2025 | 41.90 | 41.90 | 41.78 | 41.78 | 41.33 | -1.99% | 8 |
| Sep 9, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.17 | 3.32% | - |
| Sep 8, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 40.82 | -0.70% | - |