U.S. Bancorp (FRA:UB5)
Germany · Delayed Price · Currency is EUR 46.57
+0.29 (0.63%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:UB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 45.29 | 47.00 | 45.29 | 47.00 | 47.00 | 0.79% | 1,692 |
| Jun 1, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.87% | - |
| May 29, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -2.57% | - |
| May 28, 2026 | 46.48 | 47.45 | 46.48 | 47.45 | 47.45 | 0.42% | 365 |
| May 27, 2026 | 46.91 | 47.25 | 46.91 | 47.25 | 47.25 | 0.70% | 635 |
| May 26, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.23% | - |
| May 25, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.99% | - |
| May 22, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.63% | - |
| May 21, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 1.92% | - |
| May 20, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.58% | - |
| May 19, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.87% | - |
| May 18, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.36% | - |
| May 15, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.76% | - |
| May 14, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -3.04% | - |
| May 13, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.74% | - |
| May 12, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -4.18% | - |
| May 11, 2026 | 46.61 | 47.63 | 46.61 | 47.63 | 47.63 | 1.36% | 1,245 |
| May 8, 2026 | 46.68 | 46.99 | 46.68 | 46.99 | 46.99 | -0.51% | 1,116 |
| May 7, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.51% | - |
| May 6, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -1.28% | - |
| May 5, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 0.21% | 689 |
| May 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.74% | - |
| Apr 30, 2026 | 47.38 | 48.34 | 47.38 | 48.34 | 48.34 | 1.64% | 270 |
| Apr 29, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -1.23% | - |
| Apr 28, 2026 | 47.15 | 48.15 | 47.15 | 48.15 | 48.15 | 0.52% | 576 |
| Apr 27, 2026 | 46.77 | 47.90 | 46.77 | 47.90 | 47.90 | -0.06% | 826 |
| Apr 24, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.95% | - |
| Apr 23, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -2.04% | - |
| Apr 22, 2026 | 48.11 | 48.47 | 48.11 | 48.47 | 48.47 | -0.35% | 2,395 |
| Apr 21, 2026 | 47.90 | 48.64 | 47.90 | 48.64 | 48.64 | 2.53% | 250 |
| Apr 20, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.11% | - |
| Apr 17, 2026 | 46.55 | 47.49 | 46.55 | 47.49 | 47.49 | 0.76% | - |
| Apr 16, 2026 | 47.29 | 47.29 | 47.13 | 47.13 | 47.13 | -1.46% | 2,762 |
| Apr 15, 2026 | 46.96 | 47.83 | 46.96 | 47.83 | 47.83 | 2.07% | - |
| Apr 14, 2026 | 47.03 | 48.20 | 46.86 | 46.86 | 46.86 | 0.51% | 926 |
| Apr 13, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -2.37% | - |
| Apr 10, 2026 | 47.57 | 48.89 | 47.57 | 47.75 | 47.75 | 0.95% | 1,050 |
| Apr 9, 2026 | 46.82 | 47.30 | 46.82 | 47.30 | 47.30 | 0.81% | 274 |
| Apr 8, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.69% | - |
| Apr 7, 2026 | 45.49 | 46.14 | 45.49 | 46.14 | 46.14 | 3.20% | 115 |
| Apr 2, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.02% | - |
| Apr 1, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.06% | - |
| Mar 31, 2026 | 44.18 | 44.75 | 44.18 | 44.75 | 44.75 | 3.36% | 175 |
| Mar 30, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.29 | -1.51% | - |
| Mar 27, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 43.95 | 0.67% | - |
| Mar 26, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 43.66 | -2.96% | - |
| Mar 25, 2026 | 44.72 | 45.47 | 44.72 | 45.47 | 44.99 | 1.43% | - |
| Mar 24, 2026 | 43.83 | 44.83 | 43.83 | 44.83 | 44.36 | 3.28% | - |
| Mar 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.95 | -2.32% | - |
| Mar 20, 2026 | 44.40 | 44.43 | 44.40 | 44.43 | 43.97 | -0.38% | 114 |