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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.03	49.03	49.03	49.03	49.03	149
February 19, 2026	49.66	49.17	49.17	49.67	49.17	149
February 18, 2026	49.63	49.63	49.63	49.63	49.63	8
February 17, 2026	49.08	49.34	49.34	49.34	49.08	190
February 16, 2026	48.67	48.67	48.67	48.67	48.67	17
February 13, 2026	48.68	48.68	48.68	48.68	48.68	469
February 12, 2026	50.08	48.97	48.97	50.47	48.97	469
February 11, 2026	50.69	50.69	50.69	50.69	50.69	261
February 10, 2026	50.78	50.63	50.63	50.78	50.63	276
February 09, 2026	51.33	50.96	50.96	51.33	50.84	160
February 06, 2026	50.22	51.19	51.19	51.19	50.22	12
February 05, 2026	50.67	49.84	49.84	50.67	49.84	10
January 30, 2026	47.02	47.02	47.02	47.02	47.02	0
January 29, 2026	47.01	47.01	47.01	47.01	47.01	400
January 28, 2026	47.36	46.77	46.77	47.36	46.77	400
January 27, 2026	46.87	46.94	46.94	46.94	46.87	65
January 26, 2026	46.76	46.76	46.76	46.76	46.76	12
January 23, 2026	47.57	47.31	47.31	47.57	47.31	12
January 22, 2026	47.2	48.1	48.1	48.16	47.2	465
January 21, 2026	47.2	47.2	47.2	47.2	47.2	80
January 20, 2026	46.08	46.63	46.63	46.63	46.08	80
January 19, 2026	47.12	47.12	47.12	47.12	47.12	110
January 16, 2026	47.12	47.12	47.12	47.12	47.12	76
January 15, 2026	46.7	46.7	46.7	46.7	46.7	76
January 14, 2026	46.06	46.06	46.06	46.06	46.06	76
January 12, 2026	46.16	46.16	46.16	47.74	46.16	76
January 09, 2026	47.74	47.74	47.74	47.74	47.74	287
January 08, 2026	47.62	47.93	47.93	47.93	47.62	287
January 07, 2026	47.32	47.32	47.32	47.32	47.32	93
January 06, 2026	47.6	47.74	47.74	47.74	47.6	209
January 05, 2026	47.6	47.47	47.47	47.6	47.47	93
January 02, 2026	45.43	45.6	45.6	45.6	45.43	277
December 30, 2025	46.59	46.59	46.59	46.59	46.59	81
December 29, 2025	46.35	46.35	46.35	46.35	46.35	81
December 23, 2025	46.61	46.61	46.61	46.61	46.61	81
December 22, 2025	46.38	46.5	46.5	46.5	46.38	81
December 19, 2025	46.07	46.07	46.07	46.07	46.07	48
December 18, 2025	46.17	46.17	46.17	46.17	46.17	0
December 17, 2025	45.86	45.86	45.86	45.86	45.86	48
December 16, 2025	46.28	45.35	45.35	46.28	45.35	48
December 15, 2025	45.91	45.55	45.55	45.91	45.55	320
December 12, 2025	45.91	45.91	45.91	45.91	45.91	0
December 11, 2025	45.76	45.76	45.76	45.76	45.76	20
December 10, 2025	45.2	45.2	45.2	45.2	45.2	20
December 09, 2025	44.66	44.66	44.66	44.66	44.66	20
December 08, 2025	44.46	44.46	44.46	44.46	44.46	20
December 05, 2025	44.28	44.28	44.28	44.28	44.28	20
December 04, 2025	43.86	44.14	44.14	44.14	43.86	20
December 03, 2025	42.87	43.41	43.41	43.41	42.87	3
December 02, 2025	42.94	42.94	42.94	42.94	42.94	73
December 01, 2025	42.73	42.73	42.73	42.73	42.73	73
November 28, 2025	42.46	42.46	42.46	42.46	42.46	73
November 27, 2025	42.6	42.49	42.49	42.6	42.49	73
November 25, 2025	41.33	41.28	41.28	41.33	41.28	1,010
November 24, 2025	41.3	41.3	41.3	41.3	41.3	3
November 21, 2025	40.66	41.45	41.45	41.45	40.66	3
November 20, 2025	41.03	41.03	41.03	41.03	41.03	521
November 19, 2025	39.38	40.1	40.1	40.35	39.38	521
November 18, 2025	39.24	39.78	39.78	39.78	39.24	8
November 17, 2025	39.92	39.92	39.92	39.92	39.92	333

U.S. Bancorp (UB5.DE) XETRA