U.S. Bancorp (ETR:UB5)
Germany
· Delayed Price · Currency is EUR 46.34
-0.31 (-0.68%)
At close: Mar 5, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.27% | - |
| Mar 3, 2026 | 46.23 | 46.53 | 46.23 | 46.53 | 46.53 | -0.80% | 24 |
| Mar 2, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.40% | - |
| Feb 27, 2026 | 46.42 | 46.72 | 46.40 | 46.72 | 46.72 | -1.00% | 156 |
| Feb 25, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.69% | - |
| Feb 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.09% | 1 |
| Feb 20, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.28% | - |
| Feb 19, 2026 | 49.66 | 49.67 | 49.17 | 49.17 | 49.17 | -0.93% | 149 |
| Feb 18, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.58% | 8 |
| Feb 17, 2026 | 49.08 | 49.34 | 49.08 | 49.34 | 49.34 | 1.37% | 190 |
| Feb 16, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - | 17 |
| Feb 13, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.60% | - |
| Feb 12, 2026 | 50.08 | 50.47 | 48.97 | 48.97 | 48.97 | -3.39% | 469 |
| Feb 11, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.12% | - |
| Feb 10, 2026 | 50.78 | 50.78 | 50.63 | 50.63 | 50.63 | -0.65% | 261 |
| Feb 9, 2026 | 51.33 | 51.33 | 50.84 | 50.96 | 50.96 | -0.45% | 160 |
| Feb 6, 2026 | 50.22 | 51.19 | 50.22 | 51.19 | 51.19 | 2.72% | 12 |
| Feb 5, 2026 | 50.67 | 50.67 | 49.84 | 49.84 | 49.84 | 5.99% | 10 |
| Jan 30, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.03% | - |
| Jan 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.50% | - |
| Jan 28, 2026 | 47.36 | 47.36 | 46.77 | 46.77 | 46.77 | -0.35% | 400 |
| Jan 27, 2026 | 46.87 | 46.94 | 46.87 | 46.94 | 46.94 | 0.38% | 65 |
| Jan 26, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.17% | - |
| Jan 23, 2026 | 47.57 | 47.57 | 47.31 | 47.31 | 47.31 | -1.64% | 12 |
| Jan 22, 2026 | 47.20 | 48.16 | 47.20 | 48.10 | 48.10 | 1.92% | 465 |
| Jan 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.22% | - |
| Jan 20, 2026 | 46.08 | 46.63 | 46.08 | 46.63 | 46.63 | -1.05% | 80 |
| Jan 19, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - | 110 |
| Jan 16, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.90% | - |
| Jan 15, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.39% | - |
| Jan 14, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -3.51% | - |
| Jan 9, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.40% | - |
| Jan 8, 2026 | 47.62 | 47.93 | 47.62 | 47.93 | 47.93 | 1.29% | 287 |
| Jan 7, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.89% | - |
| Jan 6, 2026 | 47.60 | 47.74 | 47.60 | 47.74 | 47.74 | 0.58% | 209 |
| Jan 5, 2026 | 47.60 | 47.60 | 47.47 | 47.47 | 47.47 | 4.09% | 93 |
| Jan 2, 2026 | 45.43 | 45.60 | 45.43 | 45.60 | 45.60 | -2.12% | 277 |
| Dec 30, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.15 | 0.53% | - |
| Dec 29, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.91 | -0.56% | - |
| Dec 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.16 | 0.23% | - |
| Dec 22, 2025 | 46.38 | 46.50 | 46.38 | 46.50 | 46.06 | 0.94% | 81 |
| Dec 19, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.63 | -0.22% | - |
| Dec 18, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.73 | 0.67% | - |
| Dec 17, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.42 | 1.12% | - |
| Dec 16, 2025 | 46.28 | 46.28 | 45.35 | 45.35 | 44.92 | -0.43% | 48 |
| Dec 15, 2025 | 45.91 | 45.91 | 45.55 | 45.55 | 45.11 | -0.80% | 320 |
| Dec 12, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.47 | 0.33% | - |
| Dec 11, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.33 | 1.25% | - |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.77 | 1.21% | - |
| Dec 9, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.23 | 0.44% | - |
| Dec 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.04 | 0.42% | - |
| Dec 5, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 43.85 | 0.32% | - |
| Dec 4, 2025 | 43.86 | 44.14 | 43.86 | 44.14 | 43.72 | 1.68% | 20 |
| Dec 3, 2025 | 42.87 | 43.41 | 42.87 | 43.41 | 42.99 | 1.08% | 3 |
| Dec 2, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.53 | 0.49% | - |
| Dec 1, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.32 | 0.64% | - |
| Nov 28, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.06 | -0.07% | - |
| Nov 27, 2025 | 42.60 | 42.60 | 42.49 | 42.49 | 42.09 | 2.94% | 73 |
| Nov 25, 2025 | 41.33 | 41.33 | 41.28 | 41.28 | 40.88 | -0.05% | 1,010 |
| Nov 24, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.90 | -0.37% | - |
| Nov 21, 2025 | 40.66 | 41.45 | 40.66 | 41.45 | 41.06 | 1.04% | 3 |
| Nov 20, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.64 | 2.29% | - |
| Nov 19, 2025 | 39.38 | 40.36 | 39.38 | 40.11 | 39.72 | 0.80% | 521 |
| Nov 18, 2025 | 39.24 | 39.79 | 39.24 | 39.79 | 39.41 | -0.35% | 8 |
| Nov 17, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.55 | -1.67% | - |
| Nov 14, 2025 | 40.51 | 40.61 | 40.51 | 40.61 | 40.22 | -1.07% | 333 |
| Nov 13, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.66 | -0.69% | - |
| Nov 12, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 40.94 | 0.38% | - |
| Nov 11, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 40.78 | 0.57% | - |
| Nov 10, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.55 | 1.76% | 12 |
| Nov 7, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 39.85 | -0.48% | - |
| Nov 6, 2025 | 40.73 | 40.73 | 40.43 | 40.43 | 40.04 | -0.31% | 36 |
| Nov 5, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.17 | -0.05% | - |
| Nov 4, 2025 | 39.63 | 40.62 | 39.36 | 40.57 | 40.19 | 0.71% | 2,083 |
| Nov 3, 2025 | 40.86 | 40.86 | 40.14 | 40.29 | 39.90 | -0.26% | 40 |
| Oct 31, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.01 | -0.99% | - |
| Oct 30, 2025 | 40.98 | 40.98 | 40.80 | 40.80 | 40.41 | 0.38% | 38 |
| Oct 29, 2025 | 40.37 | 40.64 | 40.33 | 40.64 | 40.25 | 0.06% | 400 |
| Oct 28, 2025 | 40.93 | 40.93 | 40.62 | 40.62 | 40.23 | -1.20% | 400 |
| Oct 27, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 40.72 | -1.46% | - |
| Oct 24, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.32 | 2.44% | - |
| Oct 23, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.34 | -0.89% | - |
| Oct 22, 2025 | 41.30 | 41.30 | 41.09 | 41.09 | 40.70 | 0.07% | 1 |
| Oct 21, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 40.67 | 2.18% | - |
| Oct 20, 2025 | 39.31 | 40.19 | 39.31 | 40.19 | 39.80 | 1.98% | 498 |
| Oct 17, 2025 | 39.60 | 39.60 | 39.41 | 39.41 | 39.03 | -2.64% | 130 |
| Oct 16, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.09 | 0.92% | - |
| Oct 15, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 39.72 | -0.36% | - |
| Oct 14, 2025 | 40.00 | 40.25 | 40.00 | 40.25 | 39.87 | 0.70% | 450 |
| Oct 13, 2025 | 39.67 | 39.97 | 39.67 | 39.97 | 39.59 | 0.62% | 1 |
| Oct 10, 2025 | 40.93 | 40.93 | 39.73 | 39.73 | 39.35 | -2.36% | 51 |
| Oct 9, 2025 | 40.76 | 40.76 | 40.69 | 40.69 | 40.30 | -0.72% | 300 |
| Oct 8, 2025 | 40.96 | 40.98 | 40.96 | 40.98 | 40.59 | -0.23% | 2 |
| Oct 7, 2025 | 41.04 | 41.08 | 41.04 | 41.08 | 40.69 | -0.17% | 30 |
| Oct 6, 2025 | 41.19 | 41.19 | 41.15 | 41.15 | 40.75 | 0.72% | 70 |
| Oct 3, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.46 | 0.27% | - |
| Oct 2, 2025 | 40.78 | 40.78 | 40.74 | 40.74 | 40.35 | -0.90% | 16 |
| Oct 1, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 40.72 | 1.28% | - |
| Sep 30, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.20 | -2.12% | - |
| Sep 29, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 40.64 | -1.69% | - |