XETRA - Delayed Quote EUR

U.S. Bancorp (UB5.DE)

Compare
46.15
-0.92
(-1.96%)
At close: January 10 at 5:35:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 46.17 46.17 46.15 46.15 46.15 127
Jan 9, 2025 47.08 47.08 47.08 47.08 47.08 -
Jan 8, 2025 46.92 46.92 46.92 46.92 46.92 -
Jan 7, 2025 47.44 47.44 47.44 47.44 47.44 -
Jan 6, 2025 47.35 47.66 47.35 47.66 47.66 149
Dec 27, 2024 46.68 46.68 46.68 46.68 46.68 -
Dec 31, 2024 0.48 Dividend
Dec 23, 2024 45.60 46.19 45.60 46.19 46.19 52
Dec 20, 2024 44.94 44.94 44.94 44.94 44.94 500
Dec 19, 2024 47.04 47.04 46.31 46.31 46.31 235
Dec 18, 2024 47.74 47.74 47.74 47.74 47.74 -
Dec 17, 2024 48.02 48.02 48.02 48.02 48.02 -
Dec 16, 2024 48.56 48.56 48.56 48.56 48.56 -
Dec 13, 2024 48.74 48.74 48.74 48.74 48.74 -
Dec 12, 2024 49.10 49.10 49.10 49.10 49.10 -
Dec 11, 2024 49.16 49.16 49.16 49.16 49.16 -
Dec 10, 2024 48.68 49.25 48.68 49.25 49.25 50
Dec 9, 2024 48.90 48.90 48.90 48.90 48.90 -
Dec 6, 2024 49.06 49.06 49.06 49.06 49.06 -
Dec 5, 2024 49.53 49.53 49.53 49.53 49.53 -
Dec 4, 2024 49.67 49.67 49.21 49.21 49.21 205
Dec 2, 2024 50.52 50.52 50.52 50.52 50.52 -
Nov 29, 2024 50.59 50.67 50.59 50.67 50.67 40
Nov 28, 2024 50.60 50.60 50.60 50.60 50.60 -
Nov 27, 2024 50.60 50.60 50.60 50.60 50.60 -
Nov 21, 2024 48.76 49.51 48.76 49.51 49.51 14
Nov 20, 2024 48.31 48.35 47.97 48.07 48.07 966
Nov 19, 2024 47.21 47.78 47.21 47.78 47.78 1
Nov 18, 2024 47.65 47.65 47.65 47.65 47.65 -
Nov 15, 2024 47.35 47.35 47.35 47.35 47.35 -
Nov 14, 2024 48.27 48.27 48.27 48.27 48.27 -
Nov 12, 2024 48.49 48.49 47.79 47.84 47.84 845
Nov 8, 2024 46.56 46.56 46.56 46.56 46.56 -
Nov 7, 2024 47.46 47.56 46.06 46.06 46.06 2,073
Nov 6, 2024 46.96 47.70 46.50 47.63 47.63 2,168
Nov 5, 2024 43.58 43.58 43.58 43.58 43.58 -
Nov 1, 2024 44.60 44.60 44.60 44.60 44.60 68
Oct 31, 2024 44.65 44.76 44.65 44.76 44.76 68
Oct 30, 2024 45.17 45.17 45.17 45.17 45.17 -
Oct 29, 2024 44.82 44.82 44.82 44.82 44.82 -
Oct 28, 2024 44.90 44.90 44.90 44.90 44.90 -
Oct 25, 2024 44.59 44.59 44.59 44.59 44.59 43
Oct 24, 2024 44.87 44.88 44.87 44.88 44.88 43
Oct 23, 2024 44.39 44.49 44.39 44.49 44.49 5
Oct 22, 2024 44.33 44.33 44.33 44.33 44.33 300
Oct 21, 2024 45.15 45.15 44.48 44.48 44.48 300
Oct 18, 2024 45.44 45.44 45.37 45.37 45.37 50
Oct 16, 2024 43.65 44.14 43.65 44.14 44.14 412
Oct 15, 2024 43.79 43.79 43.79 43.79 43.79 176
Oct 14, 2024 42.28 42.97 42.28 42.94 42.94 176
Oct 11, 2024 42.02 42.42 42.02 42.42 42.42 194
Oct 9, 2024 40.06 40.06 40.06 40.06 40.06 250
Oct 8, 2024 40.47 40.47 40.47 40.47 40.47 7
Oct 7, 2024 40.85 40.85 40.56 40.56 40.56 7
Oct 4, 2024 40.40 40.40 40.40 40.40 40.40 -
Oct 3, 2024 39.90 39.90 39.90 39.90 39.90 -
Oct 2, 2024 40.26 40.26 40.26 40.26 40.26 -
Oct 1, 2024 40.46 40.46 40.46 40.46 40.46 -
Sep 30, 2024 0.45 Dividend
Sep 26, 2024 40.39 40.39 40.39 40.39 40.39 -
Sep 25, 2024 40.46 40.46 40.46 40.46 40.46 -
Sep 24, 2024 40.77 40.77 40.77 40.77 40.77 -
Sep 23, 2024 41.12 41.12 41.12 41.12 41.12 -
Sep 20, 2024 41.19 41.19 41.19 41.19 41.19 3
Sep 18, 2024 40.62 40.62 40.62 40.62 40.62 3
Sep 17, 2024 40.51 40.67 40.51 40.67 40.67 3
Sep 16, 2024 40.33 40.33 40.10 40.10 40.10 8
Sep 13, 2024 39.93 39.93 39.93 39.93 39.93 30
Sep 12, 2024 40.03 40.03 40.03 40.03 40.03 30
Sep 11, 2024 39.91 39.91 39.91 39.91 39.91 30
Sep 10, 2024 40.26 40.26 40.03 40.03 40.03 30
Sep 9, 2024 40.93 40.93 40.93 40.93 40.93 343
Sep 6, 2024 41.38 41.38 41.38 41.38 41.38 343
Sep 5, 2024 41.38 41.38 41.22 41.22 41.22 370
Sep 3, 2024 42.65 42.65 42.52 42.52 42.52 524
Sep 2, 2024 42.42 42.42 42.42 42.42 42.42 74
Aug 30, 2024 42.40 42.42 42.40 42.42 42.42 74
Aug 29, 2024 41.69 41.69 41.69 41.69 41.69 304
Aug 28, 2024 41.44 41.44 41.44 41.44 41.44 304
Aug 27, 2024 40.87 40.87 40.87 40.87 40.87 304
Aug 26, 2024 40.75 40.75 40.75 40.75 40.75 304
Aug 23, 2024 40.01 40.75 40.01 40.75 40.75 304
Aug 22, 2024 39.60 39.60 39.60 39.60 39.60 -
Aug 21, 2024 39.03 39.03 39.03 39.03 39.03 -
Aug 20, 2024 39.26 39.26 39.26 39.26 39.26 -
Aug 19, 2024 39.28 39.28 39.28 39.28 39.28 -
Aug 16, 2024 39.08 39.08 39.08 39.08 39.08 260
Aug 14, 2024 38.85 38.94 38.41 38.41 38.41 260
Aug 13, 2024 38.12 38.12 38.12 38.12 38.12 -
Aug 12, 2024 38.14 38.14 38.14 38.14 38.14 -
Aug 9, 2024 38.35 38.35 38.35 38.35 38.35 250
Aug 8, 2024 38.40 38.40 38.40 38.40 38.40 250
Aug 7, 2024 38.42 38.47 38.42 38.47 38.47 250
Aug 6, 2024 37.92 37.92 37.77 37.77 37.77 38
Aug 5, 2024 37.60 37.88 37.35 37.38 37.38 3,488
Aug 2, 2024 39.17 39.17 38.65 38.65 38.65 298
Jul 31, 2024 41.94 41.99 41.78 41.83 41.83 720
Jul 30, 2024 42.32 42.32 42.32 42.32 42.32 -
Jul 29, 2024 41.96 41.96 41.96 41.96 41.96 -
Jul 26, 2024 41.69 41.69 41.69 41.69 41.69 122
Jul 25, 2024 41.72 41.72 41.72 41.72 41.72 122
Jul 24, 2024 42.01 42.24 41.76 42.06 42.06 122
Jul 23, 2024 41.35 41.80 41.35 41.80 41.80 243
Jul 22, 2024 41.01 41.14 40.81 41.08 41.08 1,078
Jul 19, 2024 40.87 40.87 40.87 40.87 40.87 255
Jul 18, 2024 41.50 41.65 41.44 41.44 41.44 255
Jul 17, 2024 39.99 39.99 39.99 39.99 39.99 27
Jul 16, 2024 39.47 39.47 39.47 39.47 39.47 972
Jul 15, 2024 39.10 39.10 39.10 39.10 39.10 972
Jul 12, 2024 38.82 38.84 38.60 38.66 38.66 972
Jul 11, 2024 38.03 38.49 38.03 38.49 38.49 158
Jul 10, 2024 37.12 37.12 37.12 37.12 37.12 55
Jul 9, 2024 36.60 36.60 36.60 36.60 36.60 55
Jul 8, 2024 36.32 36.32 36.13 36.13 36.13 55
Jul 5, 2024 36.83 36.83 36.12 36.12 36.12 33
Jul 4, 2024 36.62 36.62 36.62 36.62 36.62 103
Jul 3, 2024 36.88 36.88 36.88 36.88 36.88 103
Jul 2, 2024 36.69 36.69 36.69 36.69 36.69 103
Jul 1, 2024 37.08 37.08 37.08 37.08 37.08 103
Jun 28, 2024 0.46 Dividend
Jun 28, 2024 37.08 37.08 37.08 37.08 37.08 240
Jun 26, 2024 37.08 37.08 37.08 37.08 37.08 240
Jun 25, 2024 37.51 37.51 37.24 37.24 37.24 240
Jun 21, 2024 36.42 36.42 36.42 36.42 36.42 -
Jun 20, 2024 36.52 36.52 36.52 36.52 36.52 -
Jun 19, 2024 36.49 36.49 36.49 36.49 36.49 -
Jun 18, 2024 36.54 36.54 36.54 36.54 36.54 -
Jun 17, 2024 36.15 36.15 36.15 36.15 36.15 -
Jun 14, 2024 36.34 36.34 36.34 36.34 36.34 264
Jun 13, 2024 36.38 36.38 36.38 36.38 36.38 264
Jun 12, 2024 36.28 36.90 36.01 36.83 36.83 264
Jun 11, 2024 35.76 35.76 35.76 35.76 35.76 -
Jun 10, 2024 36.10 36.10 36.10 36.10 36.10 -
Jun 7, 2024 36.26 36.26 36.26 36.26 36.26 1
Jun 6, 2024 35.96 35.96 35.96 35.96 35.96 1
Jun 5, 2024 35.51 35.51 35.51 35.51 35.51 1
Jun 4, 2024 36.17 36.17 36.17 36.17 36.17 1
Jun 3, 2024 36.67 36.67 36.67 36.67 36.67 1
May 31, 2024 36.62 36.72 36.62 36.72 36.72 1
May 30, 2024 35.98 36.26 35.98 36.24 36.24 1,014
May 28, 2024 36.92 36.92 36.92 36.92 36.92 80
May 27, 2024 37.32 37.32 37.32 37.32 37.32 515
May 24, 2024 36.99 37.03 36.98 37.03 37.03 515
May 23, 2024 37.36 37.36 37.36 37.36 37.36 170
May 22, 2024 37.74 37.78 37.74 37.78 37.78 170
May 21, 2024 37.83 37.83 37.83 37.83 37.83 22
May 20, 2024 38.11 38.19 38.11 38.19 38.19 22
May 17, 2024 38.54 38.54 38.27 38.27 38.27 50
May 16, 2024 38.49 38.49 38.49 38.49 38.49 200
May 15, 2024 38.76 38.76 38.76 38.76 38.76 200
May 14, 2024 38.70 38.81 38.70 38.81 38.81 200
May 13, 2024 38.97 38.97 38.97 38.97 38.97 -
May 10, 2024 38.77 38.77 38.77 38.77 38.77 1
May 9, 2024 38.74 38.74 38.74 38.74 38.74 1
May 8, 2024 38.38 38.38 38.38 38.38 38.38 1
May 7, 2024 38.75 38.75 38.75 38.75 38.75 1
May 6, 2024 38.78 38.78 38.78 38.78 38.78 1
May 3, 2024 38.40 38.46 38.40 38.46 38.46 1
May 2, 2024 38.84 38.90 38.13 38.13 38.13 501
Apr 30, 2024 38.35 38.35 38.35 38.35 38.35 193
Apr 29, 2024 38.54 38.54 38.54 38.54 38.54 193
Apr 26, 2024 38.62 38.62 38.49 38.49 38.49 193
Apr 25, 2024 38.15 38.15 38.15 38.15 38.15 11
Apr 24, 2024 37.97 38.68 37.97 38.68 38.68 11
Apr 23, 2024 38.49 38.49 38.49 38.49 38.49 369
Apr 22, 2024 38.07 38.27 38.07 38.26 38.26 369
Apr 19, 2024 37.22 37.56 37.22 37.47 37.47 56
Apr 18, 2024 36.85 37.68 36.85 37.68 37.68 2
Apr 17, 2024 37.63 37.63 36.50 36.54 36.54 167
Apr 16, 2024 38.60 38.86 38.19 38.42 38.42 41
Apr 15, 2024 39.29 39.53 39.14 39.31 39.31 872
Apr 12, 2024 38.86 38.97 38.86 38.97 38.97 16
Apr 11, 2024 39.57 39.57 38.83 38.83 38.83 3
Apr 10, 2024 39.46 39.46 39.46 39.46 39.46 114
Apr 9, 2024 40.15 40.15 40.15 40.15 40.15 114
Apr 8, 2024 39.78 40.26 39.78 40.26 40.26 114
Apr 5, 2024 39.78 39.78 39.78 39.78 39.78 17
Apr 4, 2024 40.22 40.22 40.22 40.22 40.22 17
Apr 3, 2024 39.90 40.27 39.86 39.88 39.88 17
Apr 2, 2024 40.45 40.45 40.45 40.45 40.45 -
Mar 27, 2024 40.16 40.16 40.16 40.16 40.16 -
Mar 27, 2024 0.45 Dividend
Mar 26, 2024 40.32 40.32 40.32 40.32 39.87 -
Mar 25, 2024 40.42 40.42 40.42 40.42 39.97 -
Mar 22, 2024 40.58 40.58 40.58 40.58 40.12 19
Mar 20, 2024 39.26 39.26 39.26 39.26 38.82 19
Mar 19, 2024 39.02 39.02 39.02 39.02 38.58 19
Mar 18, 2024 38.58 38.78 38.58 38.78 38.34 19
Mar 15, 2024 39.02 39.02 39.02 39.02 38.58 76
Mar 14, 2024 39.10 39.10 39.10 39.10 38.66 76
Mar 13, 2024 39.88 39.88 39.88 39.88 39.43 76
Mar 12, 2024 39.68 39.68 39.68 39.68 39.23 76
Mar 11, 2024 39.86 39.86 39.86 39.86 39.41 76
Mar 8, 2024 39.56 39.56 39.50 39.50 39.06 76
Mar 7, 2024 39.58 39.58 39.58 39.58 39.14 201
Mar 6, 2024 39.18 39.18 39.18 39.18 38.74 201
Mar 5, 2024 39.64 40.02 39.32 40.02 39.57 201
Mar 4, 2024 38.32 38.32 38.32 38.32 37.89 78
Mar 1, 2024 38.22 38.22 38.22 38.22 37.79 508
Feb 29, 2024 38.02 38.58 37.80 38.48 38.05 508
Feb 27, 2024 37.58 37.58 37.28 37.28 36.86 390
Feb 26, 2024 37.92 37.92 37.92 37.92 37.49 -
Feb 23, 2024 38.32 38.32 38.32 38.32 37.89 100
Feb 21, 2024 37.62 37.62 37.62 37.62 37.20 100
Feb 20, 2024 38.28 38.28 38.28 38.28 37.85 100
Feb 19, 2024 38.56 38.56 38.56 38.56 38.13 100
Feb 16, 2024 38.22 38.42 38.02 38.42 37.99 100
Feb 15, 2024 38.28 38.28 38.28 38.28 37.85 -
Feb 14, 2024 37.62 37.62 37.62 37.62 37.20 -
Feb 13, 2024 37.44 37.44 37.44 37.44 37.02 -
Feb 9, 2024 37.02 37.02 37.02 37.02 36.60 1
Feb 8, 2024 36.98 36.98 36.98 36.98 36.56 1
Feb 7, 2024 36.60 36.60 36.60 36.60 36.19 1
Feb 6, 2024 37.62 37.62 37.38 37.38 36.96 1
Feb 5, 2024 37.46 37.46 37.46 37.46 37.04 -
Feb 2, 2024 37.62 37.62 37.62 37.62 37.20 -
Jan 31, 2024 39.08 39.08 39.08 39.08 38.64 -
Jan 30, 2024 39.92 39.92 39.92 39.92 39.47 -
Jan 29, 2024 39.34 39.34 39.34 39.34 38.90 -
Jan 26, 2024 39.18 39.18 39.18 39.18 38.74 -
Jan 25, 2024 39.26 39.26 39.26 39.26 38.82 -
Jan 23, 2024 38.24 38.24 38.24 38.24 37.81 -
Jan 22, 2024 38.16 38.16 38.16 38.16 37.73 -
Jan 19, 2024 37.34 37.34 37.34 37.34 36.92 300
Jan 17, 2024 38.14 38.14 37.46 37.46 37.04 300
Jan 16, 2024 38.14 38.24 38.14 38.24 37.81 129
Jan 15, 2024 38.60 38.62 38.60 38.62 38.19 131
Jan 12, 2024 38.20 38.20 38.20 38.20 37.77 23
Jan 11, 2024 38.66 38.66 38.66 38.66 38.23 23
Jan 10, 2024 39.54 39.90 39.34 39.34 38.90 23

Related Tickers

QB7.DE Quirin Privatbank AG
3.5400
+1.14%
 
VG8.DE Varengold Bank AG
2.7800
+0.72%
 
ZYE1.DE Addiko Bank AG
19.25
+0.79%
 
MBK.DE Merkur PrivatBank KgaA
15.00
+1.35%
 
XCA.DE Crédit Agricole S.A.
13.34
-0.45%
 
RYSD.DE NatWest Group PLC
4.4970
-3.31%
 
LLD.DE Lloyds Banking Group plc
0.6350
-5.22%
 
BNP.DE BNP Paribas SA
59.33
-1.05%
 
EBO.DE Erste Group Bank AG
60.24
+0.43%
 
SGE.DE Société Générale Société anonyme
27.25
-0.55%