U.S. Bancorp (FRA:UB5)
Germany · Delayed Price · Currency is EUR 42.19
+0.16 (0.39%)
At close: Sep 26, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.62 | 41.62 | 41.60 | 41.60 | 41.60 | 0.34% | 51 |
| Sep 26, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.24% | - |
| Sep 25, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.08% | - |
| Sep 24, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -2.46% | - |
| Sep 23, 2025 | 41.43 | 42.46 | 41.43 | 42.36 | 42.36 | -0.11% | 830 |
| Sep 22, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.63% | - |
| Sep 19, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.07% | - |
| Sep 18, 2025 | 41.81 | 42.17 | 41.81 | 42.17 | 42.17 | 3.71% | 16 |
| Sep 17, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -2.25% | - |
| Sep 16, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.28% | 550 |
| Sep 15, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.30% | - |
| Sep 12, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.07% | - |
| Sep 11, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -0.19% | - |
| Sep 10, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.55% | - |
| Sep 9, 2025 | 41.11 | 41.72 | 41.11 | 41.72 | 41.72 | 0.62% | 550 |
| Sep 8, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.03% | - |
| Sep 5, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 1.10% | - |
| Sep 4, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.16% | - |
| Sep 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.19% | - |
| Sep 2, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.18% | - |
| Sep 1, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.93% | - |
| Aug 29, 2025 | 41.51 | 41.90 | 41.51 | 41.90 | 41.90 | 0.52% | 241 |
| Aug 28, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.75% | - |
| Aug 27, 2025 | 41.59 | 42.00 | 41.59 | 42.00 | 42.00 | 1.93% | 8 |
| Aug 26, 2025 | 40.99 | 41.20 | 40.99 | 41.20 | 41.20 | 0.39% | - |
| Aug 25, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 3.45% | - |
| Aug 22, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.11% | - |
| Aug 21, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.33% | - |
| Aug 20, 2025 | 39.53 | 39.76 | 39.53 | 39.76 | 39.76 | 0.38% | 84 |
| Aug 19, 2025 | 39.37 | 39.61 | 39.37 | 39.61 | 39.61 | 0.92% | - |
| Aug 18, 2025 | 39.20 | 39.40 | 39.20 | 39.25 | 39.25 | -0.68% | - |
| Aug 15, 2025 | 39.92 | 39.92 | 39.52 | 39.52 | 39.52 | -0.27% | - |
| Aug 14, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.58% | - |
| Aug 13, 2025 | 38.99 | 39.85 | 38.99 | 39.85 | 39.85 | 2.32% | - |
| Aug 12, 2025 | 38.19 | 38.95 | 38.19 | 38.95 | 38.95 | 1.83% | - |
| Aug 11, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.12% | - |
| Aug 8, 2025 | 37.71 | 38.20 | 37.71 | 38.20 | 38.20 | -0.26% | 310 |
| Aug 7, 2025 | 37.89 | 38.30 | 37.89 | 38.30 | 38.30 | -0.03% | - |
| Aug 6, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.09% | - |
| Aug 5, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.42% | - |
| Aug 4, 2025 | 37.50 | 38.12 | 37.50 | 38.12 | 38.12 | 0.33% | - |
| Aug 1, 2025 | 39.12 | 39.12 | 37.88 | 37.99 | 37.99 | -4.68% | 498 |
| Jul 31, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.56% | - |
| Jul 30, 2025 | 39.72 | 40.49 | 39.72 | 40.49 | 40.49 | 0.91% | 267 |
| Jul 29, 2025 | 39.76 | 40.12 | 39.76 | 40.12 | 40.12 | 1.01% | - |
| Jul 28, 2025 | 39.27 | 39.72 | 39.27 | 39.72 | 39.72 | 1.53% | - |
| Jul 25, 2025 | 39.03 | 39.12 | 39.03 | 39.12 | 39.12 | -0.09% | - |
| Jul 24, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -1.19% | - |
| Jul 23, 2025 | 39.15 | 39.63 | 39.15 | 39.63 | 39.63 | 0.51% | 369 |
| Jul 22, 2025 | 39.01 | 39.43 | 39.01 | 39.43 | 39.43 | 0.90% | - |