U.S. Bancorp (FRA:UB5)
Germany · Delayed Price · Currency is EUR 44.28
-0.88 (-1.94%)
At close: Mar 13, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -1.94% | - |
| Mar 12, 2026 | 44.49 | 45.15 | 44.49 | 45.15 | 45.15 | 0.79% | 647 |
| Mar 11, 2026 | 44.60 | 45.05 | 44.60 | 44.80 | 44.80 | 0.23% | 235 |
| Mar 10, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.04% | - |
| Mar 9, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -3.44% | - |
| Mar 6, 2026 | 45.94 | 46.31 | 45.94 | 46.31 | 46.31 | 0.39% | 155 |
| Mar 5, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.20% | - |
| Mar 4, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.47% | - |
| Mar 3, 2026 | 45.75 | 46.26 | 45.75 | 46.26 | 46.26 | 2.37% | 115 |
| Mar 2, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -5.36% | - |
| Feb 27, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2.03% | - |
| Feb 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.47% | - |
| Feb 25, 2026 | 46.06 | 46.58 | 46.06 | 46.58 | 46.58 | -0.88% | 5 |
| Feb 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.38% | - |
| Feb 23, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.38% | - |
| Feb 20, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -3.09% | - |
| Feb 19, 2026 | 49.32 | 50.38 | 49.32 | 50.38 | 50.38 | 3.33% | 255 |
| Feb 18, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 1.85% | - |
| Feb 17, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.77% | - |
| Feb 16, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.18% | - |
| Feb 13, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.71% | - |
| Feb 12, 2026 | 49.22 | 49.22 | 48.50 | 48.50 | 48.50 | -5.31% | 70 |
| Feb 11, 2026 | 50.30 | 51.22 | 50.30 | 51.22 | 51.22 | 2.34% | 230 |
| Feb 10, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.05% | - |
| Feb 9, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.77% | - |
| Feb 6, 2026 | 49.33 | 51.06 | 49.33 | 50.97 | 50.97 | 1.03% | 2,087 |
| Feb 5, 2026 | 49.83 | 50.45 | 49.83 | 50.45 | 50.45 | 2.71% | 49 |
| Feb 4, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.99% | - |
| Feb 3, 2026 | 48.13 | 48.64 | 48.13 | 48.64 | 48.64 | 1.68% | 577 |
| Feb 2, 2026 | 46.04 | 47.84 | 46.04 | 47.84 | 47.84 | 1.32% | 900 |
| Jan 30, 2026 | 46.28 | 47.21 | 46.23 | 47.21 | 47.21 | 2.59% | 10 |
| Jan 29, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -1.56% | - |
| Jan 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.28% | - |
| Jan 27, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.07% | - |
| Jan 26, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -2.59% | - |
| Jan 23, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.87% | - |
| Jan 22, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.91% | - |
| Jan 21, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.85% | - |
| Jan 20, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.88% | - |
| Jan 19, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.04% | - |
| Jan 16, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.32% | - |
| Jan 15, 2026 | 45.49 | 45.96 | 45.49 | 45.96 | 45.96 | 0.49% | 165 |
| Jan 14, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.57% | - |
| Jan 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.14% | - |
| Jan 12, 2026 | 46.36 | 46.55 | 46.36 | 46.53 | 46.53 | -1.26% | 940 |
| Jan 9, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.75% | - |
| Jan 8, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -2.75% | - |
| Jan 7, 2026 | 47.38 | 48.15 | 47.38 | 47.62 | 47.62 | -0.82% | 527 |
| Jan 6, 2026 | 46.73 | 48.02 | 46.73 | 48.02 | 48.02 | 0.72% | 170 |
| Jan 5, 2026 | 45.65 | 47.67 | 45.65 | 47.67 | 47.67 | 5.60% | 100 |