U.S. Bancorp (UB5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:53PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 38.17 | 38.51 | 38.17 | 38.51 | 38.51 | 31 |
| 16 May 2024 | 38.60 | 38.60 | 38.43 | 38.43 | 38.43 | 40 |
| 15 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 14 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 13 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 10 May 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 09 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 08 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 07 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 06 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 120 |
| 03 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 02 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 30 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 29 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 26 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 24 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 23 Apr 2024 | 38.35 | 38.74 | 38.35 | 38.74 | 38.74 | 575 |
| 22 Apr 2024 | 37.73 | 38.71 | 37.73 | 38.71 | 38.71 | - |
| 19 Apr 2024 | 36.90 | 37.25 | 36.90 | 37.25 | 37.25 | - |
| 18 Apr 2024 | 36.81 | 37.04 | 36.81 | 37.04 | 37.04 | 80 |
| 17 Apr 2024 | 38.44 | 38.44 | 38.33 | 38.33 | 38.33 | 20 |
| 16 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 15 Apr 2024 | 38.83 | 39.97 | 38.83 | 39.97 | 39.97 | 650 |
| 12 Apr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 11 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 10 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 09 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 08 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 114 |
| 05 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 04 Apr 2024 | 39.56 | 40.18 | 39.56 | 40.18 | 40.18 | 650 |
| 03 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 02 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 28 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 27 Mar 2024 | 39.98 | 40.00 | 39.80 | 39.80 | 39.80 | 300 |
| 27 Mar 2024 | 0.49 Dividend | |||||
| 26 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.43 | - |
| 25 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.59 | - |
| 22 Mar 2024 | 40.82 | 41.68 | 40.82 | 41.68 | 41.17 | 530 |
| 21 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.61 | - |
| 20 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.17 | - |
| 19 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.40 | - |
| 18 Mar 2024 | 38.46 | 38.84 | 38.46 | 38.84 | 38.36 | 15 |
| 15 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.24 | - |
| 14 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.05 | - |
| 13 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.86 | - |
| 12 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.09 | - |
| 11 Mar 2024 | 39.32 | 39.72 | 39.32 | 39.72 | 39.23 | 70 |
| 08 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 38.98 | - |
| 07 Mar 2024 | 39.28 | 39.68 | 39.28 | 39.68 | 39.19 | - |
| 06 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.15 | - |
| 05 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.64 | - |
| 04 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.49 | - |
| 01 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.17 | - |
| 29 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.38 | - |
| 28 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.55 | - |
| 27 Feb 2024 | 37.42 | 38.16 | 37.42 | 38.16 | 37.69 | 20 |
| 26 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.51 | - |
| 23 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.59 | - |
| 22 Feb 2024 | 37.64 | 38.50 | 37.62 | 38.50 | 38.03 | 180 |
| 21 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.42 | - |
| 20 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.81 | - |
| 19 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.83 | - |
| 16 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 37.95 | - |
| 15 Feb 2024 | 37.64 | 37.70 | 37.64 | 37.70 | 37.24 | 84 |
| 14 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.70 | - |
| 13 Feb 2024 | 37.92 | 37.92 | 37.32 | 37.32 | 36.86 | 72 |
| 12 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.55 | - |
| 09 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.80 | - |
| 08 Feb 2024 | 36.82 | 36.84 | 36.82 | 36.84 | 36.39 | 180 |
| 07 Feb 2024 | 37.10 | 37.10 | 36.50 | 36.50 | 36.05 | 500 |
| 06 Feb 2024 | 37.14 | 37.34 | 37.14 | 37.34 | 36.88 | 250 |
| 05 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.18 | - |
| 02 Feb 2024 | 37.52 | 37.66 | 37.52 | 37.66 | 37.20 | 90 |
| 01 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 37.89 | - |
| 31 Jan 2024 | 39.76 | 39.76 | 39.18 | 39.18 | 38.70 | 84 |
| 30 Jan 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.00 | - |
| 29 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.62 | - |
| 26 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.80 | - |
| 25 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 24 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 37.99 | - |
| 23 Jan 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.65 | - |
| 22 Jan 2024 | 38.44 | 38.64 | 38.44 | 38.64 | 38.17 | - |
| 19 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.27 | - |
| 18 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 36.78 | - |
| 17 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.34 | - |
| 16 Jan 2024 | 38.32 | 38.44 | 38.32 | 38.44 | 37.97 | 240 |
| 15 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.66 | - |
| 12 Jan 2024 | 38.78 | 39.14 | 38.78 | 39.14 | 38.66 | 180 |
| 11 Jan 2024 | 39.36 | 39.44 | 39.36 | 39.44 | 38.96 | 180 |
| 10 Jan 2024 | 39.56 | 39.94 | 39.56 | 39.94 | 39.45 | 500 |
| 09 Jan 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.43 | - |
| 08 Jan 2024 | 39.78 | 40.24 | 39.50 | 39.50 | 39.02 | 333 |
| 05 Jan 2024 | 39.36 | 39.58 | 39.36 | 39.58 | 39.09 | - |
| 04 Jan 2024 | 38.94 | 39.56 | 38.94 | 39.56 | 39.07 | 1 |
| 03 Jan 2024 | 39.84 | 39.84 | 39.02 | 39.02 | 38.54 | - |
| 02 Jan 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.56 | - |
| 29 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 38.74 | - |
| 28 Dec 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 38.46 | - |
| 28 Dec 2023 | 0.49 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.