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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	40.51	40.6	40.6	40.6	40.51	333
November 13, 2025	41.04	41.04	41.04	41.04	41.04	12
November 12, 2025	41.33	41.33	41.33	41.33	41.33	12
November 11, 2025	41.17	41.17	41.17	41.17	41.17	12
November 10, 2025	40.94	40.94	40.94	40.94	40.94	12
November 07, 2025	40.23	40.23	40.23	40.23	40.23	36
November 06, 2025	40.73	40.42	40.42	40.73	40.42	36
November 05, 2025	40.55	40.55	40.55	40.55	40.55	2,083
November 04, 2025	39.63	40.57	40.57	40.62	39.35	2,083
November 03, 2025	40.86	40.28	40.28	40.86	40.14	40
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

U.S. Bancorp (UB5.DE) XETRA