U.S. Bancorp (FRA:UB5)
Germany · Delayed Price · Currency is EUR 47.12
+0.81 (1.75%)
At close: Jan 9, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -1.16% | - |
| Dec 30, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.23 | -0.87% | - |
| Dec 29, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.62 | 0.17% | - |
| Dec 23, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.54 | -0.89% | - |
| Dec 22, 2025 | 45.83 | 46.62 | 45.83 | 46.41 | 45.96 | 2.01% | 592 |
| Dec 19, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.05 | 0.33% | - |
| Dec 18, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 44.90 | -0.94% | - |
| Dec 17, 2025 | 45.20 | 45.77 | 45.20 | 45.77 | 45.33 | -0.53% | 8 |
| Dec 16, 2025 | 44.84 | 46.03 | 44.84 | 46.02 | 45.57 | 1.97% | 820 |
| Dec 15, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 44.69 | -1.47% | - |
| Dec 12, 2025 | 45.08 | 45.80 | 45.08 | 45.80 | 45.36 | 2.35% | 11 |
| Dec 11, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.32 | -1.07% | - |
| Dec 10, 2025 | 43.79 | 45.24 | 43.79 | 45.24 | 44.80 | 3.62% | 1,191 |
| Dec 9, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.23 | 0.40% | - |
| Dec 8, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.06 | -0.28% | - |
| Dec 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.18 | 0.96% | - |
| Dec 4, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 42.77 | 2.26% | - |
| Dec 3, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 41.82 | 0.57% | - |
| Dec 2, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.58 | -1.40% | - |
| Dec 1, 2025 | 42.45 | 42.59 | 42.09 | 42.59 | 42.17 | 1.91% | 1,392 |
| Nov 28, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.38 | -2.31% | - |
| Nov 27, 2025 | 41.70 | 42.78 | 41.70 | 42.78 | 42.36 | 2.15% | 285 |
| Nov 26, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.47 | 2.42% | - |
| Nov 25, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.49 | -0.93% | - |
| Nov 24, 2025 | 41.22 | 41.27 | 41.22 | 41.27 | 40.87 | 3.34% | 1,054 |
| Nov 21, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.55 | -1.15% | - |
| Nov 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.01 | 0.94% | - |
| Nov 19, 2025 | 39.18 | 40.20 | 39.18 | 40.03 | 39.64 | 4.30% | 500 |
| Nov 18, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.00 | -5.21% | - |
| Nov 17, 2025 | 40.26 | 40.49 | 40.05 | 40.49 | 40.09 | 1.10% | 3,057 |
| Nov 14, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 39.66 | -1.80% | - |
| Nov 13, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.39 | -1.46% | - |
| Nov 12, 2025 | 40.75 | 41.39 | 40.75 | 41.39 | 40.98 | 2.00% | 800 |
| Nov 11, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.18 | -0.48% | - |
| Nov 10, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.38 | 1.22% | - |
| Nov 7, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 39.89 | -1.13% | - |
| Nov 6, 2025 | 39.97 | 40.74 | 39.97 | 40.74 | 40.35 | 2.35% | 300 |
| Nov 5, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.42 | 1.05% | - |
| Nov 4, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.01 | -4.06% | - |
| Nov 3, 2025 | 40.00 | 41.06 | 40.00 | 41.06 | 40.66 | 1.71% | 600 |
| Oct 31, 2025 | 40.32 | 40.37 | 40.32 | 40.37 | 39.97 | -0.63% | 240 |
| Oct 30, 2025 | 39.62 | 40.62 | 39.62 | 40.62 | 40.23 | 0.05% | - |
| Oct 29, 2025 | 40.27 | 40.60 | 40.27 | 40.60 | 40.21 | -0.01% | - |
| Oct 28, 2025 | 40.50 | 40.84 | 40.50 | 40.61 | 40.21 | -2.30% | - |
| Oct 27, 2025 | 41.44 | 42.09 | 41.44 | 41.56 | 41.16 | -0.41% | 605 |