U.S. Bancorp (FRA:UB5)
Germany · Delayed Price · Currency is EUR 39.86
-0.63 (-1.56%)
At close: Jul 31, 2025, 10:00 PM CET
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.12 | 39.12 | 37.88 | 37.99 | - | -4.68% | 498 |
| Jul 31, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | -1.56% | - |
| Jul 30, 2025 | 39.72 | 40.49 | 39.72 | 40.49 | - | 0.91% | 267 |
| Jul 29, 2025 | 39.76 | 40.12 | 39.76 | 40.12 | - | 1.01% | - |
| Jul 28, 2025 | 39.27 | 39.72 | 39.27 | 39.72 | - | 1.53% | - |
| Jul 25, 2025 | 39.03 | 39.12 | 39.03 | 39.12 | - | -0.09% | - |
| Jul 24, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | - | -1.19% | - |
| Jul 23, 2025 | 39.15 | 39.63 | 39.15 | 39.63 | - | 0.51% | 369 |
| Jul 22, 2025 | 39.01 | 39.43 | 39.01 | 39.43 | - | 0.90% | - |
| Jul 21, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | - | 0.92% | - |
| Jul 18, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | - | -1.20% | - |
| Jul 17, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | - | 0.38% | - |
| Jul 16, 2025 | 39.10 | 39.76 | 39.04 | 39.04 | - | -2.22% | 38 |
| Jul 15, 2025 | 40.04 | 40.04 | 39.93 | 39.93 | - | -0.63% | 100 |
| Jul 14, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | - | -1.72% | - |
| Jul 11, 2025 | 40.52 | 40.89 | 40.52 | 40.89 | - | 2.01% | 8 |
| Jul 10, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | - | -2.02% | - |
| Jul 9, 2025 | 40.48 | 40.91 | 40.48 | 40.91 | - | 0.95% | 330 |
| Jul 8, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | - | -0.22% | - |
| Jul 7, 2025 | 40.49 | 40.61 | 40.49 | 40.61 | - | 0.40% | - |
| Jul 4, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | - | -0.34% | - |
| Jul 3, 2025 | 40.07 | 40.59 | 40.07 | 40.59 | - | 1.08% | 250 |
| Jul 2, 2025 | 39.24 | 40.16 | 39.24 | 40.16 | - | 4.14% | 150 |
| Jul 1, 2025 | 38.19 | 38.56 | 38.19 | 38.56 | - | -0.70% | 2,300 |
| Jun 30, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | - | -0.01% | - |
| Jun 27, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | - | 1.72% | - |
| Jun 26, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | - | 0.13% | - |
| Jun 25, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | - | 0.97% | - |
| Jun 24, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | - | 0.95% | - |
| Jun 23, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | - | 0.17% | - |
| Jun 20, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | - | -0.61% | - |
| Jun 19, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | - | 0.24% | - |
| Jun 18, 2025 | 36.93 | 37.49 | 36.93 | 37.49 | - | 0.23% | 60 |
| Jun 17, 2025 | 37.16 | 37.40 | 37.16 | 37.40 | - | 0.28% | 105 |
| Jun 16, 2025 | 37.00 | 37.30 | 37.00 | 37.30 | - | -2.13% | 875 |
| Jun 13, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | - | -0.17% | 770 |
| Jun 12, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | - | -3.16% | - |
| Jun 11, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | - | 0.74% | - |
| Jun 10, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | - | -0.58% | - |
| Jun 9, 2025 | 38.97 | 39.36 | 38.97 | 39.36 | - | 0.59% | 770 |
| Jun 6, 2025 | 38.02 | 39.13 | 38.02 | 39.13 | - | 2.22% | 109 |
| Jun 5, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | - | -1.77% | - |
| Jun 4, 2025 | 38.85 | 38.97 | 38.85 | 38.97 | - | 2.50% | 51 |
| Jun 3, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | - | 0.32% | - |
| Jun 2, 2025 | 38.10 | 38.33 | 37.90 | 37.90 | - | -1.16% | 503 |
| May 30, 2025 | 38.37 | 38.37 | 38.34 | 38.34 | - | -0.99% | 318 |
| May 29, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | - | 0.72% | - |
| May 28, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | - | 2.42% | - |
| May 27, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | - | 0.35% | - |
| May 26, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | - | -1.24% | - |