U.S. Bancorp (FRA:UB5)
Germany
· Delayed Price · Currency is EUR 46.31
+0.18 (0.39%)
At close: Mar 6, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.94 | 46.31 | 45.94 | 46.31 | 46.31 | 0.39% | 155 |
| Mar 5, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.20% | - |
| Mar 4, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.47% | - |
| Mar 3, 2026 | 45.75 | 46.26 | 45.75 | 46.26 | 46.26 | 2.37% | 115 |
| Mar 2, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -5.36% | - |
| Feb 27, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2.03% | - |
| Feb 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.47% | - |
| Feb 25, 2026 | 46.06 | 46.58 | 46.06 | 46.58 | 46.58 | -0.88% | 5 |
| Feb 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.38% | - |
| Feb 23, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.38% | - |
| Feb 20, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -3.09% | - |
| Feb 19, 2026 | 49.32 | 50.38 | 49.32 | 50.38 | 50.38 | 3.33% | 255 |
| Feb 18, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 1.85% | - |
| Feb 17, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.77% | - |
| Feb 16, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.18% | - |
| Feb 13, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.71% | - |
| Feb 12, 2026 | 49.22 | 49.22 | 48.50 | 48.50 | 48.50 | -5.31% | 70 |
| Feb 11, 2026 | 50.30 | 51.22 | 50.30 | 51.22 | 51.22 | 2.34% | 230 |
| Feb 10, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.05% | - |
| Feb 9, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.77% | - |
| Feb 6, 2026 | 49.33 | 51.06 | 49.33 | 50.97 | 50.97 | 1.03% | 2,087 |
| Feb 5, 2026 | 49.83 | 50.45 | 49.83 | 50.45 | 50.45 | 2.71% | 49 |
| Feb 4, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.99% | - |
| Feb 3, 2026 | 48.13 | 48.64 | 48.13 | 48.64 | 48.64 | 1.68% | 577 |
| Feb 2, 2026 | 46.04 | 47.84 | 46.04 | 47.84 | 47.84 | 1.32% | 900 |
| Jan 30, 2026 | 46.28 | 47.21 | 46.23 | 47.21 | 47.21 | 2.59% | 10 |
| Jan 29, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -1.56% | - |
| Jan 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.28% | - |
| Jan 27, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.07% | - |
| Jan 26, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -2.59% | - |
| Jan 23, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.87% | - |
| Jan 22, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.91% | - |
| Jan 21, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.85% | - |
| Jan 20, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.88% | - |
| Jan 19, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.04% | - |
| Jan 16, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.32% | - |
| Jan 15, 2026 | 45.49 | 45.96 | 45.49 | 45.96 | 45.96 | 0.49% | 165 |
| Jan 14, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.57% | - |
| Jan 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.14% | - |
| Jan 12, 2026 | 46.36 | 46.55 | 46.36 | 46.53 | 46.53 | -1.26% | 940 |
| 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 |
| Oct 24, 2025 | 40.70 | 41.73 | 40.70 | 41.73 | 41.33 | 1.59% | 599 |
| Oct 23, 2025 | 40.29 | 41.08 | 40.29 | 41.08 | 40.68 | -0.10% | - |
| Oct 22, 2025 | 40.49 | 41.12 | 40.49 | 41.12 | 40.72 | 0.22% | - |
| Oct 21, 2025 | 40.01 | 41.03 | 40.01 | 41.03 | 40.63 | 1.85% | - |
| Oct 20, 2025 | 38.65 | 40.28 | 38.65 | 40.28 | 39.89 | 1.76% | - |
| Oct 17, 2025 | 38.93 | 39.59 | 38.93 | 39.59 | 39.20 | -1.59% | 240 |
| Oct 16, 2025 | 39.87 | 41.26 | 39.87 | 40.23 | 39.84 | -1.32% | - |
| Oct 15, 2025 | 40.40 | 40.77 | 40.40 | 40.77 | 40.37 | 2.27% | - |
| Oct 14, 2025 | 39.34 | 39.86 | 39.34 | 39.86 | 39.47 | 0.58% | - |
| Oct 13, 2025 | 38.51 | 39.63 | 38.51 | 39.63 | 39.25 | -3.76% | - |