U.S. Bancorp (UB5.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 20 Jun 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 19 Jun 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 18 Jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 17 Jun 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 14 Jun 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 13 Jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 12 Jun 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 11 Jun 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 10 Jun 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 07 Jun 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 06 Jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 05 Jun 2024 | 35.72 | 35.72 | 35.71 | 35.71 | 35.71 | 150 |
| 04 Jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 03 Jun 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 31 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 30 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 29 May 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 28 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 27 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 24 May 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 23 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 22 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 21 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 20 May 2024 | 37.90 | 38.08 | 37.90 | 38.08 | 38.08 | - |
| 17 May 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 16 May 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 15 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 14 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 13 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 10 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 09 May 2024 | 38.56 | 38.58 | 38.56 | 38.58 | 38.58 | - |
| 08 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 07 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 06 May 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 03 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 02 May 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 30 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 29 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 26 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 25 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 24 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 23 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 22 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 19 Apr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 18 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 17 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 16 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 15 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 12 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 11 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 10 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 09 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 08 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 05 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 04 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 03 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 02 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 28 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 27 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 27 Mar 2024 | 0.49 Dividend | |||||
| 26 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.43 | - |
| 25 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.55 | - |
| 22 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.24 | - |
| 21 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.15 | - |
| 20 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.15 | - |
| 19 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.40 | - |
| 18 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.15 | - |
| 15 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.22 | - |
| 14 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.07 | - |
| 13 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 38.84 | - |
| 12 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.13 | - |
| 11 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.80 | - |
| 08 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.88 | - |
| 07 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.76 | - |
| 06 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
| 05 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.56 | - |
| 04 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.43 | - |
| 01 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.05 | - |
| 29 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.34 | - |
| 28 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.51 | - |
| 27 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.94 | - |
| 26 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.49 | - |
| 23 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.55 | - |
| 22 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.08 | - |
| 21 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.36 | - |
| 20 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.73 | - |
| 19 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.83 | - |
| 16 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.87 | - |
| 15 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.14 | - |
| 14 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.62 | - |
| 13 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.40 | - |
| 12 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.49 | - |
| 09 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.76 | - |
| 08 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.19 | - |
| 07 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.61 | - |
| 06 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.62 | - |
| 05 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.16 | - |
| 02 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.94 | - |
| 01 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 37.85 | - |
| *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.