Milan - Delayed Quote EUR

US BANCORP (1USB.MI)

46.40

+46.40

(-1.15%)

At close: January 24 at 4:16:46 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	46.40	46.40	46.40	46.63	46.63	30
Jan 23, 2025	47.31	47.31	47.31	47.31	47.31	-
Jan 22, 2025	47.31	47.31	47.31	47.31	47.31	-
Jan 21, 2025	47.29	47.29	47.29	47.31	47.31	30
Jan 20, 2025	46.56	46.56	46.56	46.56	46.56	-
Jan 17, 2025	46.56	46.56	46.56	46.56	46.56	-
Jan 16, 2025	48.39	48.39	45.87	46.56	46.56	175
Jan 15, 2025	48.41	49.26	48.41	49.28	49.28	175
Jan 14, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 13, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 10, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 9, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 8, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 7, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 6, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 3, 2025	49.14	49.14	49.14	49.14	49.14	-
Jan 2, 2025	0.50 Dividend
Jan 2, 2025	49.14	49.14	49.14	49.14	49.14	-
Dec 30, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 27, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 23, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 20, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 19, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 18, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 17, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 16, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 13, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 12, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 11, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 10, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 9, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 6, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 5, 2024	49.14	49.14	49.14	49.14	48.64	-
Dec 4, 2024	49.47	49.47	49.47	49.14	48.64	5
Dec 3, 2024	51.01	51.01	51.01	51.01	50.49	-
Dec 2, 2024	51.01	51.01	51.01	51.01	50.49	-
Nov 29, 2024	51.01	51.01	51.01	51.01	50.49	-
Nov 28, 2024	51.01	51.01	51.01	51.01	50.49	-
Nov 27, 2024	51.01	51.01	51.01	51.01	50.49	-
Nov 26, 2024	51.01	51.01	51.01	51.01	50.49	-
Nov 25, 2024	50.98	50.98	50.98	51.01	50.49	203
Nov 22, 2024	49.36	49.36	49.36	50.53	50.02	5
Nov 21, 2024	47.73	47.73	47.73	47.73	47.24	-
Nov 20, 2024	47.73	47.73	47.73	47.73	47.24	-
Nov 19, 2024	47.10	47.22	47.10	47.73	47.24	31
Nov 18, 2024	48.28	48.28	48.28	48.28	47.79	-
Nov 15, 2024	48.28	48.28	48.28	48.28	47.79	-
Nov 14, 2024	50.32	50.32	49.65	48.28	47.79	31
Nov 13, 2024	47.85	47.85	47.85	47.85	47.36	-
Nov 12, 2024	48.99	48.99	48.99	47.85	47.36	300
Nov 11, 2024	46.08	46.08	46.08	46.08	45.61	-
Nov 8, 2024	46.08	46.08	46.08	46.08	45.61	-
Nov 7, 2024	47.63	47.63	47.63	46.08	45.61	1,050
Nov 6, 2024	46.49	46.49	46.49	47.51	47.02	100
Nov 5, 2024	44.51	44.51	44.51	44.51	44.06	-
Nov 4, 2024	44.51	44.51	44.51	44.51	44.06	-
Nov 1, 2024	44.51	44.51	44.51	44.51	44.06	-
Oct 31, 2024	44.51	44.51	44.51	44.51	44.06	-
Oct 30, 2024	44.51	44.51	44.51	44.51	44.06	-
Oct 29, 2024	44.51	44.51	44.51	44.51	44.06	-
Oct 28, 2024	44.51	44.51	44.51	44.51	44.06	-
Oct 25, 2024	44.51	44.51	44.51	44.51	44.06	-
Oct 24, 2024	44.51	44.51	44.51	44.51	44.06	-
Oct 23, 2024	44.66	44.66	44.66	44.51	44.06	5
Oct 22, 2024	45.35	45.35	45.35	45.35	44.88	-
Oct 21, 2024	45.35	45.35	45.35	45.35	44.88	-
Oct 18, 2024	46.00	46.00	46.00	45.35	44.88	3
Oct 17, 2024	43.03	43.03	43.03	43.03	42.60	-
Oct 16, 2024	43.03	43.03	43.03	43.03	42.60	-
Oct 15, 2024	43.03	43.03	43.03	43.03	42.60	-
Oct 14, 2024	43.07	43.07	43.07	43.03	42.60	5
Oct 11, 2024	40.13	40.13	40.13	40.13	39.73	-
Oct 10, 2024	40.13	40.13	40.13	40.13	39.73	-
Oct 9, 2024	40.13	40.13	40.13	40.13	39.73	-
Oct 8, 2024	40.13	40.13	40.13	40.13	39.73	-
Oct 7, 2024	40.13	40.13	40.13	40.13	39.73	-
Oct 4, 2024	40.13	40.13	40.13	40.13	39.73	-
Oct 3, 2024	40.13	40.13	40.13	40.13	39.73	-
Oct 2, 2024	40.13	40.13	40.13	40.13	39.73	-
Oct 1, 2024	40.13	40.13	40.13	40.13	39.73	-
Sep 30, 2024	0.50 Dividend
Sep 30, 2024	40.13	40.13	40.13	40.13	39.73	-
Sep 27, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 26, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 25, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 24, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 23, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 20, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 19, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 18, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 17, 2024	40.13	40.13	40.13	40.13	39.23	-
Sep 16, 2024	40.69	40.69	40.69	40.13	39.23	8
Sep 13, 2024	39.91	39.91	39.91	39.91	39.01	-
Sep 12, 2024	40.74	40.74	40.74	39.91	39.01	1
Sep 11, 2024	40.10	40.10	40.10	40.10	39.20	-
Sep 10, 2024	40.35	40.35	40.35	40.10	39.20	100
Sep 9, 2024	42.84	42.84	42.84	42.84	41.88	-
Sep 6, 2024	42.84	42.84	42.84	42.84	41.88	-
Sep 5, 2024	42.84	42.84	42.84	42.84	41.88	-
Sep 4, 2024	42.84	42.84	42.84	42.84	41.88	-
Sep 3, 2024	42.84	42.84	42.84	42.84	41.88	-
Sep 2, 2024	44.38	44.38	44.38	42.84	41.88	100
Aug 30, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 29, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 28, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 27, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 26, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 23, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 22, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 21, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 20, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 19, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 16, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 14, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 13, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 12, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 9, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 8, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 7, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 6, 2024	37.26	37.26	37.26	37.26	36.42	-
Aug 5, 2024	37.01	37.01	36.80	37.26	36.42	90
Aug 2, 2024	40.60	40.60	40.60	40.60	39.69	-
Aug 1, 2024	42.31	42.31	42.31	40.60	39.69	50
Jul 31, 2024	42.00	42.00	42.00	42.00	41.05	-
Jul 30, 2024	42.00	42.00	42.00	42.00	41.05	-
Jul 29, 2024	42.00	42.00	42.00	42.00	41.05	-
Jul 26, 2024	42.00	42.00	42.00	42.00	41.05	-
Jul 25, 2024	42.00	42.00	42.00	42.00	41.05	-
Jul 24, 2024	42.31	42.31	42.31	42.00	41.05	40
Jul 23, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 22, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 19, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 18, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 17, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 16, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 15, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 12, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 11, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 10, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 9, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 8, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 5, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 4, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 3, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 2, 2024	36.69	36.69	36.69	36.69	35.86	-
Jul 1, 2024	36.69	36.69	36.69	36.69	35.86	-
Jun 28, 2024	0.49 Dividend
Jun 28, 2024	36.69	36.69	36.69	36.69	35.86	-
Jun 27, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 26, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 25, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 24, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 21, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 20, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 19, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 18, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 17, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 14, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 13, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 12, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 11, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 10, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 7, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 6, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 5, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 4, 2024	36.69	36.69	36.69	36.69	35.38	-
Jun 3, 2024	37.43	37.43	37.43	36.69	35.38	94
May 31, 2024	37.88	37.88	37.88	37.88	36.53	-
May 30, 2024	37.88	37.88	37.88	37.88	36.53	-
May 29, 2024	37.88	37.88	37.88	37.88	36.53	-
May 28, 2024	37.88	37.88	37.88	37.88	36.53	-
May 27, 2024	37.88	37.88	37.88	37.88	36.53	-
May 24, 2024	37.88	37.88	37.88	37.88	36.53	-
May 23, 2024	37.88	37.88	37.88	37.88	36.53	-
May 22, 2024	37.88	37.88	37.88	37.88	36.53	-
May 21, 2024	37.72	37.72	37.72	37.88	36.53	27
May 20, 2024	38.82	38.82	38.82	38.82	37.44	-
May 17, 2024	38.82	38.82	38.82	38.82	37.44	-
May 16, 2024	38.82	38.82	38.82	38.82	37.44	-
May 15, 2024	38.82	38.82	38.82	38.82	37.44	-
May 14, 2024	38.76	38.76	38.76	38.82	37.44	13
May 13, 2024	37.38	37.38	37.38	37.38	36.05	-
May 10, 2024	37.38	37.38	37.38	37.38	36.05	-
May 9, 2024	37.38	37.38	37.38	37.38	36.05	-
May 8, 2024	37.38	37.38	37.38	37.38	36.05	-
May 7, 2024	37.38	37.38	37.38	37.38	36.05	-
May 6, 2024	37.38	37.38	37.38	37.38	36.05	-
May 3, 2024	37.38	37.38	37.38	37.38	36.05	-
May 2, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 30, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 29, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 26, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 25, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 24, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 23, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 22, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 19, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 18, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 17, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 16, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 15, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 12, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 11, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 10, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 9, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 8, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 5, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 4, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 3, 2024	37.38	37.38	37.38	37.38	36.05	-
Apr 2, 2024	37.38	37.38	37.38	37.38	36.05	-
Mar 28, 2024	37.38	37.38	37.38	37.38	36.05	-
Mar 27, 2024	0.49 Dividend
Mar 27, 2024	37.38	37.38	37.38	37.38	36.05	-
Mar 26, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 25, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 22, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 21, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 20, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 19, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 18, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 15, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 14, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 13, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 12, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 11, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 8, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 7, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 6, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 5, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 4, 2024	37.38	37.38	37.38	37.38	35.58	-
Mar 1, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 29, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 28, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 27, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 26, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 23, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 22, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 21, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 20, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 19, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 16, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 15, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 14, 2024	37.38	37.38	37.38	37.38	35.58	-
Feb 13, 2024	37.54	37.54	37.54	37.38	35.58	27
Feb 12, 2024	39.48	39.48	39.48	39.48	37.58	-
Feb 9, 2024	39.48	39.48	39.48	39.48	37.58	-
Feb 8, 2024	39.48	39.48	39.48	39.48	37.58	-
Feb 7, 2024	39.48	39.48	39.48	39.48	37.58	-
Feb 6, 2024	39.48	39.48	39.48	39.48	37.58	-
Feb 5, 2024	39.48	39.48	39.48	39.48	37.58	-
Feb 2, 2024	39.48	39.48	39.48	39.48	37.58	-
Feb 1, 2024	39.48	39.48	39.48	39.48	37.58	-
Jan 31, 2024	39.48	39.48	39.48	39.48	37.58	-
Jan 30, 2024	39.48	39.48	39.48	39.48	37.58	-
Jan 29, 2024	39.48	39.48	39.48	39.48	37.58	-
Jan 26, 2024	39.48	39.48	39.48	39.48	37.58	-
Jan 25, 2024	39.48	39.48	39.48	39.48	37.58	-
Jan 24, 2024	39.48	39.48	39.48	39.48	37.58	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

US BANCORP (1USB.MI)