U.S. Bancorp (FRA:UB5)
Germany · Delayed Price · Currency is EUR 41.08
-0.04 (-0.10%)
Oct 23, 2025, 4:00 PM EDT
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.29 | 41.08 | 40.29 | 41.08 | 41.08 | -0.10% | - |
| Oct 22, 2025 | 40.49 | 41.12 | 40.49 | 41.12 | 41.12 | 0.22% | - |
| Oct 21, 2025 | 40.01 | 41.03 | 40.01 | 41.03 | 41.03 | 1.85% | - |
| Oct 20, 2025 | 38.65 | 40.28 | 38.65 | 40.28 | 40.28 | 1.76% | 240 |
| Oct 17, 2025 | 38.93 | 39.59 | 38.93 | 39.59 | 39.59 | -1.59% | 240 |
| Oct 16, 2025 | 39.87 | 41.26 | 39.87 | 40.23 | 40.23 | -1.32% | - |
| Oct 15, 2025 | 40.40 | 40.77 | 40.40 | 40.77 | 40.77 | 2.27% | - |
| Oct 14, 2025 | 39.34 | 39.86 | 39.34 | 39.86 | 39.86 | 0.58% | - |
| Oct 13, 2025 | 38.51 | 39.63 | 38.51 | 39.63 | 39.63 | -3.76% | - |
| Oct 10, 2025 | 40.21 | 41.18 | 40.21 | 41.18 | 41.18 | 3.26% | 600 |
| Oct 9, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.26% | - |
| Oct 8, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -2.05% | - |
| Oct 7, 2025 | 40.32 | 41.24 | 40.32 | 41.24 | 41.24 | -1.27% | - |
| Oct 6, 2025 | 40.52 | 41.77 | 40.52 | 41.77 | 41.77 | 3.39% | - |
| Oct 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.26% | - |
| Oct 2, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -3.10% | - |
| Oct 1, 2025 | 40.60 | 41.58 | 40.60 | 41.58 | 41.58 | 1.94% | 300 |
| Sep 30, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -1.94% | - |
| Sep 29, 2025 | 41.62 | 41.62 | 41.60 | 41.60 | 41.15 | 0.34% | 51 |
| Sep 26, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.01 | 0.24% | - |
| Sep 25, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 40.91 | 0.08% | - |
| Sep 24, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 40.88 | -2.46% | - |
| Sep 23, 2025 | 41.43 | 42.46 | 41.43 | 42.36 | 41.91 | -0.11% | 830 |
| Sep 22, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 41.95 | 0.63% | - |
| Sep 19, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 41.69 | -0.07% | - |
| Sep 18, 2025 | 41.81 | 42.17 | 41.81 | 42.17 | 41.72 | 3.71% | 16 |
| Sep 17, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.23 | -2.25% | - |
| Sep 16, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | -0.28% | - |
| Sep 15, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.27 | -0.30% | - |
| Sep 12, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.39 | -0.07% | - |
| Sep 11, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.42 | -0.19% | - |
| Sep 10, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.50 | 0.55% | - |
| Sep 9, 2025 | 41.11 | 41.72 | 41.11 | 41.72 | 41.27 | 0.62% | 550 |
| Sep 8, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.02 | -1.03% | - |
| Sep 5, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.44 | 1.10% | - |
| Sep 4, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 40.99 | -0.16% | - |
| Sep 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.06 | -0.19% | - |
| Sep 2, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.14 | 0.18% | - |
| Sep 1, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.06 | -0.93% | - |
| Aug 29, 2025 | 41.51 | 41.90 | 41.51 | 41.90 | 41.45 | 0.52% | 241 |
| Aug 28, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.24 | -0.75% | - |
| Aug 27, 2025 | 41.59 | 42.00 | 41.59 | 42.00 | 41.55 | 1.93% | 8 |
| Aug 26, 2025 | 40.99 | 41.20 | 40.99 | 41.20 | 40.76 | 0.39% | - |
| Aug 25, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 40.60 | 3.45% | - |
| Aug 22, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.25 | 0.11% | - |
| Aug 21, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.20 | -0.33% | - |
| Aug 20, 2025 | 39.53 | 39.76 | 39.53 | 39.76 | 39.33 | 0.38% | 84 |
| Aug 19, 2025 | 39.37 | 39.61 | 39.37 | 39.61 | 39.18 | 0.92% | - |
| Aug 18, 2025 | 39.20 | 39.40 | 39.20 | 39.25 | 38.83 | -0.68% | - |
| Aug 15, 2025 | 39.92 | 39.92 | 39.52 | 39.52 | 39.09 | -0.27% | - |