U.S. Bancorp (FRA:UB5)
Germany
· Delayed Price · Currency is EUR 46.89
-0.97 (-2.03%)
Last updated: Apr 16, 2026, 5:35 PM CET
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.29% | 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 |
| Mar 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.14 | -1.14% | 100 |
| Mar 18, 2026 | 44.44 | 45.12 | 44.44 | 45.12 | 44.65 | 0.73% | - |
| Mar 17, 2026 | 44.30 | 45.19 | 44.30 | 44.79 | 44.33 | -0.71% | 833 |
| Mar 16, 2026 | 44.44 | 45.11 | 44.44 | 45.11 | 44.64 | 1.89% | 590 |
| Mar 13, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 43.82 | -1.94% | - |
| Mar 12, 2026 | 44.49 | 45.15 | 44.49 | 45.15 | 44.68 | 0.79% | 647 |
| Mar 11, 2026 | 44.60 | 45.05 | 44.60 | 44.80 | 44.33 | 0.23% | 235 |
| Mar 10, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.23 | -0.04% | - |
| Mar 9, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.25 | -3.44% | - |
| Mar 6, 2026 | 45.94 | 46.31 | 45.94 | 46.31 | 45.82 | 0.39% | 155 |
| Mar 5, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 45.65 | 1.20% | - |
| Mar 4, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.11 | -1.47% | - |
| Mar 3, 2026 | 45.75 | 46.26 | 45.75 | 46.26 | 45.78 | 2.37% | 115 |
| Mar 2, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 44.72 | -5.36% | - |
| Feb 27, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.25 | 2.03% | - |
| Feb 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.31 | 0.47% | - |
| Feb 25, 2026 | 46.06 | 46.58 | 46.06 | 46.58 | 46.10 | -0.88% | 5 |
| Feb 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.51 | -3.38% | - |
| Feb 23, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.14 | -0.38% | - |
| Feb 20, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.32 | -3.09% | - |
| Feb 19, 2026 | 49.32 | 50.38 | 49.32 | 50.38 | 49.86 | 3.33% | 255 |
| Feb 18, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.25 | 1.85% | - |
| Feb 17, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.37 | -0.77% | - |
| Feb 16, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 47.74 | 0.18% | - |
| Feb 13, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 47.66 | -0.71% | - |
| Feb 12, 2026 | 49.22 | 49.22 | 48.50 | 48.50 | 48.00 | -5.31% | 70 |
| Feb 11, 2026 | 50.30 | 51.22 | 50.30 | 51.22 | 50.69 | 2.34% | 230 |
| Feb 10, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.53 | -1.05% | - |
| Feb 9, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.06 | -0.77% | - |
| Feb 6, 2026 | 49.33 | 51.06 | 49.33 | 50.97 | 50.44 | 1.03% | 2,087 |
| Feb 5, 2026 | 49.83 | 50.45 | 49.83 | 50.45 | 49.93 | 2.71% | 49 |
| Feb 4, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.61 | 0.99% | - |
| Feb 3, 2026 | 48.13 | 48.64 | 48.13 | 48.64 | 48.14 | 1.68% | 577 |
| Feb 2, 2026 | 46.04 | 47.84 | 46.04 | 47.84 | 47.34 | 1.32% | 900 |
| Jan 30, 2026 | 46.28 | 47.21 | 46.23 | 47.21 | 46.72 | 2.59% | 10 |
| Jan 29, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.54 | -1.56% | - |
| Jan 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.26 | 0.28% | - |
| Jan 27, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.14 | 1.07% | - |
| Jan 26, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 45.65 | -2.59% | - |
| Jan 23, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 46.86 | 0.87% | - |
| Jan 22, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.45 | 1.91% | - |
| Jan 21, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.58 | 1.85% | - |
| Jan 20, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 44.76 | -0.88% | - |
| Jan 19, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.15 | -1.04% | - |
| Jan 16, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.63 | 0.32% | - |
| Jan 15, 2026 | 45.49 | 45.96 | 45.49 | 45.96 | 45.48 | 0.49% | 165 |
| Jan 14, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.26 | -0.57% | - |
| Jan 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.52 | -1.14% | - |
| Jan 12, 2026 | 46.36 | 46.55 | 46.36 | 46.53 | 46.04 | -1.26% | 940 |
| Jan 9, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.63 | 1.75% | - |
| Jan 8, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 45.83 | -2.75% | - |
| Jan 7, 2026 | 47.38 | 48.15 | 47.38 | 47.62 | 47.13 | -0.82% | 527 |
| Jan 6, 2026 | 46.73 | 48.02 | 46.73 | 48.02 | 47.52 | 0.72% | 170 |
| Jan 5, 2026 | 45.65 | 47.67 | 45.65 | 47.67 | 47.18 | 5.60% | 100 |
| Jan 2, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 44.67 | -1.16% | - |
| Dec 30, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 44.76 | -0.87% | - |
| Dec 29, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.15 | 0.17% | - |
| Dec 23, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.07 | -0.89% | - |
| Dec 22, 2025 | 45.83 | 46.62 | 45.83 | 46.41 | 45.48 | 2.01% | 592 |
| Dec 19, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 44.58 | 0.33% | - |
| Dec 18, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 44.44 | -0.94% | - |
| Dec 17, 2025 | 45.20 | 45.77 | 45.20 | 45.77 | 44.86 | -0.53% | 8 |
| Dec 16, 2025 | 44.84 | 46.03 | 44.84 | 46.02 | 45.10 | 1.97% | 820 |
| Dec 15, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 44.22 | -1.47% | - |
| Dec 12, 2025 | 45.08 | 45.80 | 45.08 | 45.80 | 44.89 | 2.35% | 11 |
| Dec 11, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 43.86 | -1.07% | - |
| Dec 10, 2025 | 43.79 | 45.24 | 43.79 | 45.24 | 44.33 | 3.62% | 1,191 |
| Dec 9, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 42.78 | 0.40% | - |
| Dec 8, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 42.61 | -0.28% | - |
| Dec 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 42.73 | 0.96% | - |
| Dec 4, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 42.32 | 2.26% | - |
| Dec 3, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 41.39 | 0.57% | - |
| Dec 2, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.15 | -1.40% | - |
| Dec 1, 2025 | 42.45 | 42.59 | 42.09 | 42.59 | 41.74 | 1.91% | 1,392 |
| Nov 28, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 40.95 | -2.31% | - |