U.S. Bancorp - UB5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	40.39	40.39	40.39	40.39	40.39	38
October 30, 2025	40.98	40.79	40.79	40.98	40.79	400
October 29, 2025	40.37	40.64	40.64	40.64	40.33	400
October 28, 2025	40.93	40.62	40.62	40.93	40.62	400
October 27, 2025	41.11	41.11	41.11	41.11	41.11	1
October 24, 2025	41.72	41.72	41.72	41.72	41.72	1
October 23, 2025	40.73	40.73	40.73	40.73	40.73	1
October 22, 2025	41.3	41.09	41.09	41.3	41.09	498
October 21, 2025	41.06	41.06	41.06	41.06	41.06	498
October 20, 2025	39.31	40.19	40.19	40.19	39.31	498
October 17, 2025	39.6	39.41	39.41	39.6	39.41	130
October 16, 2025	40.48	40.48	40.48	40.48	40.48	450
October 15, 2025	40.1	40.1	40.1	40.1	40.1	450
October 14, 2025	40	40.25	40.25	40.25	40	450
October 13, 2025	39.67	39.97	39.97	39.97	39.67	1
October 10, 2025	40.93	39.73	39.73	40.93	39.73	51
October 09, 2025	40.76	40.69	40.69	40.76	40.69	300
October 08, 2025	40.96	40.98	40.98	40.98	40.96	2
October 07, 2025	41.04	41.08	41.08	41.08	41.04	30
October 06, 2025	41.19	41.15	41.15	41.19	41.15	70
October 03, 2025	40.85	40.85	40.85	40.85	40.85	16
October 02, 2025	40.78	40.74	40.74	40.78	40.74	16
October 01, 2025	41.11	41.11	41.11	41.11	41.11	1,185
September 30, 2025	40.59	40.59	40.59	40.59	40.59	1,185
September 29, 2025	41.47	41.47	41.03	41.47	41.47	1,185
September 26, 2025	42.19	42.19	42.19	42.19	42.19	1,185
September 25, 2025	42.4	42.02	42.02	42.6	42.02	1,185
September 24, 2025	42.05	42.05	42.05	42.05	42.05	60
September 23, 2025	42.2	42.21	42.21	42.21	42.2	460
September 22, 2025	43.26	42.36	42.36	43.26	42.36	13
September 19, 2025	42.71	42.71	42.71	42.71	42.71	229
September 17, 2025	40.6	40.6	40.6	40.6	40.6	229
September 16, 2025	40.74	40.62	40.62	40.74	40.62	1
September 15, 2025	41.87	41.87	41.87	41.87	41.87	8
September 12, 2025	41.69	41.69	41.69	41.69	41.69	8
September 11, 2025	42.06	42.06	42.06	42.06	42.06	8
September 10, 2025	41.9	41.78	41.78	41.9	41.78	8
September 09, 2025	42.63	42.63	42.63	42.63	42.63	1
September 08, 2025	41.26	41.26	41.26	41.26	41.26	1
September 05, 2025	41.55	41.55	41.55	41.55	41.55	0

U.S. Bancorp (UB5.DE) XETRA