Frankfurt - Delayed Quote EUR

U.S. Bancorp (UB5.F)

46.01

-0.52

(-1.12%)

As of 9:10:29 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	46.01	46.01	46.01	46.01	46.01	25
Jan 23, 2025	46.53	46.53	46.53	46.53	46.53	-
Jan 22, 2025	47.14	47.14	47.14	47.14	47.14	-
Jan 21, 2025	46.37	46.37	46.37	46.37	46.37	-
Jan 20, 2025	46.63	46.63	46.63	46.63	46.63	-
Jan 17, 2025	46.46	46.46	46.46	46.46	46.46	-
Jan 16, 2025	48.82	48.82	48.82	48.82	48.82	-
Jan 15, 2025	47.40	48.22	47.40	48.22	48.22	-
Jan 14, 2025	46.94	46.94	46.94	46.94	46.94	-
Jan 13, 2025	46.13	46.90	46.13	46.90	46.90	-
Jan 10, 2025	46.94	46.94	46.94	46.94	46.94	-
Jan 9, 2025	46.85	47.33	46.85	47.33	47.33	25
Jan 8, 2025	46.85	46.85	46.85	46.85	46.85	-
Jan 7, 2025	46.66	46.66	46.66	46.66	46.66	-
Jan 6, 2025	47.16	47.16	47.16	47.16	47.16	-
Jan 3, 2025	46.33	46.33	46.33	46.33	46.33	-
Jan 2, 2025	0.50 Dividend
Jan 2, 2025	45.94	45.94	45.94	45.94	45.94	-
Dec 30, 2024	46.27	46.27	46.27	46.27	45.77	-
Dec 27, 2024	47.33	47.33	47.33	47.33	46.81	72
Dec 23, 2024	45.78	45.78	45.78	45.78	45.28	-
Dec 20, 2024	45.47	45.47	45.42	45.42	44.93	147
Dec 19, 2024	45.51	46.29	45.51	46.29	45.79	-
Dec 18, 2024	47.29	47.29	47.29	47.29	46.78	-
Dec 17, 2024	48.65	48.65	48.65	48.65	48.13	-
Dec 16, 2024	48.30	48.30	48.30	48.30	47.78	-
Dec 13, 2024	48.58	48.58	48.58	48.58	48.06	-
Dec 12, 2024	48.60	48.60	48.60	48.60	48.08	-
Dec 11, 2024	48.90	48.90	48.90	48.90	48.37	-
Dec 10, 2024	48.44	48.44	48.44	48.44	47.91	-
Dec 9, 2024	49.13	49.13	49.13	49.13	48.60	-
Dec 6, 2024	49.03	49.03	49.03	49.03	48.50	-
Dec 5, 2024	49.17	49.17	49.17	49.17	48.63	-
Dec 4, 2024	49.26	49.26	49.26	49.26	48.73	-
Dec 3, 2024	50.05	50.05	50.05	50.05	49.51	-
Dec 2, 2024	50.48	50.48	50.48	50.48	49.93	-
Nov 29, 2024	50.29	50.29	50.29	50.29	49.75	-
Nov 28, 2024	50.44	50.44	50.44	50.44	49.89	-
Nov 27, 2024	50.91	50.91	50.91	50.91	50.36	-
Nov 26, 2024	50.92	50.92	50.92	50.92	50.37	-
Nov 25, 2024	49.80	49.80	49.80	49.80	49.26	-
Nov 22, 2024	48.83	48.83	48.83	48.83	48.30	-
Nov 21, 2024	47.86	49.40	47.86	49.40	48.87	50
Nov 20, 2024	47.36	47.97	47.36	47.97	47.45	-
Nov 19, 2024	47.54	47.54	47.54	47.54	47.03	-
Nov 18, 2024	47.06	47.60	47.06	47.30	46.79	236
Nov 15, 2024	47.44	47.44	47.44	47.44	46.92	-
Nov 14, 2024	48.29	48.29	48.29	48.29	47.77	-
Nov 13, 2024	47.60	48.52	47.60	48.52	48.00	3,000
Nov 12, 2024	47.76	47.76	47.76	47.76	47.25	-
Nov 11, 2024	46.63	47.90	46.63	47.90	47.39	617
Nov 8, 2024	45.74	45.74	45.74	45.74	45.25	-
Nov 7, 2024	47.43	47.45	46.92	46.92	46.42	466
Nov 6, 2024	45.03	48.06	45.03	46.83	46.33	915
Nov 5, 2024	43.16	43.31	43.13	43.31	42.85	200
Nov 4, 2024	43.70	43.70	43.70	43.70	43.23	-
Nov 1, 2024	44.21	44.21	44.21	44.21	43.73	-
Oct 31, 2024	44.62	44.62	44.62	44.62	44.14	-
Oct 30, 2024	44.35	44.35	44.35	44.35	43.87	-
Oct 29, 2024	44.73	44.73	44.73	44.73	44.25	-
Oct 28, 2024	44.79	44.79	44.79	44.79	44.31	-
Oct 25, 2024	44.55	44.55	44.55	44.55	44.07	-
Oct 24, 2024	44.76	44.76	44.76	44.76	44.27	-
Oct 23, 2024	44.22	44.22	44.22	44.22	43.74	-
Oct 22, 2024	44.06	44.06	44.06	44.06	43.59	-
Oct 21, 2024	45.04	45.10	45.00	45.00	44.51	300
Oct 18, 2024	45.87	45.87	45.87	45.87	45.37	50
Oct 17, 2024	45.10	46.00	45.10	46.00	45.50	75
Oct 16, 2024	42.97	45.26	42.97	45.26	44.77	255
Oct 15, 2024	43.05	43.05	43.05	43.05	42.58	-
Oct 14, 2024	42.13	42.13	42.13	42.13	41.68	-
Oct 11, 2024	40.90	40.90	40.90	40.90	40.45	-
Oct 10, 2024	41.01	41.04	40.96	40.96	40.51	300
Oct 9, 2024	40.17	40.17	40.17	40.17	39.74	-
Oct 8, 2024	40.29	40.58	40.29	40.58	40.14	63
Oct 7, 2024	40.53	40.53	40.53	40.53	40.10	-
Oct 4, 2024	39.64	39.64	39.64	39.64	39.21	-
Oct 3, 2024	39.92	39.92	39.92	39.92	39.49	-
Oct 2, 2024	39.99	39.99	39.99	39.99	39.56	-
Oct 1, 2024	40.87	40.87	40.87	40.87	40.42	-
Sep 30, 2024	0.50 Dividend
Sep 30, 2024	40.49	40.49	40.49	40.49	40.06	-
Sep 27, 2024	40.35	40.35	40.35	40.35	39.42	-
Sep 26, 2024	39.93	39.93	39.93	39.93	39.01	-
Sep 25, 2024	40.56	40.56	40.56	40.56	39.63	-
Sep 24, 2024	41.03	41.03	41.03	41.03	40.09	-
Sep 23, 2024	40.99	40.99	40.99	40.99	40.04	-
Sep 20, 2024	41.41	41.41	41.41	41.41	40.45	-
Sep 19, 2024	40.39	41.30	40.39	41.30	40.35	150
Sep 18, 2024	39.99	39.99	39.99	39.99	39.06	-
Sep 17, 2024	39.96	39.96	39.96	39.96	39.04	90
Sep 16, 2024	40.02	40.02	40.02	40.02	39.10	-
Sep 13, 2024	39.38	39.38	39.38	39.38	38.48	-
Sep 12, 2024	40.38	40.38	40.38	40.38	39.45	-
Sep 11, 2024	40.57	40.57	40.57	40.57	39.63	-
Sep 10, 2024	41.21	41.21	41.21	41.21	40.26	-
Sep 9, 2024	40.03	40.03	40.03	40.03	39.10	-
Sep 6, 2024	40.76	41.33	40.31	40.31	39.39	-
Sep 5, 2024	41.36	41.36	40.90	40.90	39.96	-
Sep 4, 2024	41.75	42.06	41.04	41.77	40.81	70
Sep 3, 2024	42.49	42.53	42.04	42.37	41.39	305
Sep 2, 2024	42.51	42.51	42.51	42.51	41.52	-
Aug 30, 2024	41.80	41.80	41.80	41.80	40.84	-
Aug 29, 2024	41.24	41.24	41.24	41.24	40.29	-
Aug 28, 2024	40.84	41.01	40.84	41.01	40.06	250
Aug 27, 2024	40.67	40.67	40.66	40.66	39.72	8
Aug 26, 2024	40.40	40.40	40.40	40.40	39.47	-
Aug 23, 2024	39.51	39.51	39.51	39.51	38.60	-
Aug 22, 2024	38.99	39.62	38.99	39.62	38.71	29
Aug 21, 2024	39.13	39.13	39.13	39.13	38.23	-
Aug 20, 2024	39.22	39.22	39.22	39.22	38.32	-
Aug 19, 2024	38.89	38.89	38.89	38.89	37.99	-
Aug 16, 2024	38.79	38.79	38.79	38.79	37.90	-
Aug 15, 2024	38.26	38.26	38.26	38.26	37.37	-
Aug 14, 2024	38.38	38.38	38.38	38.38	37.49	-
Aug 13, 2024	37.72	37.72	37.72	37.72	36.85	-
Aug 12, 2024	38.35	38.35	38.35	38.35	37.47	-
Aug 9, 2024	38.04	38.04	38.04	38.04	37.16	-
Aug 8, 2024	37.67	37.67	37.67	37.67	36.80	-
Aug 7, 2024	37.99	38.28	37.99	38.28	37.39	150
Aug 6, 2024	37.09	37.09	37.09	37.09	36.23	-
Aug 5, 2024	37.83	37.83	37.14	37.14	36.28	570
Aug 2, 2024	40.03	40.03	39.50	39.50	38.59	400
Aug 1, 2024	41.23	41.23	41.23	41.23	40.28	-
Jul 31, 2024	41.82	41.82	41.78	41.78	40.82	350
Jul 30, 2024	41.72	41.72	41.72	41.72	40.76	-
Jul 29, 2024	41.65	41.65	41.65	41.65	40.69	-
Jul 26, 2024	41.31	41.31	41.31	41.31	40.36	-
Jul 25, 2024	41.06	41.06	41.06	41.06	40.11	-
Jul 24, 2024	41.76	41.76	41.76	41.76	40.80	-
Jul 23, 2024	41.18	41.18	41.18	41.18	40.23	-
Jul 22, 2024	40.71	41.00	40.71	41.00	40.05	250
Jul 19, 2024	40.58	40.58	40.58	40.58	39.65	-
Jul 18, 2024	41.19	41.19	41.19	41.19	40.24	-
Jul 17, 2024	39.50	39.50	39.50	39.50	38.59	-
Jul 16, 2024	38.72	38.72	38.72	38.72	37.82	-
Jul 15, 2024	38.47	38.47	38.47	38.47	37.58	-
Jul 12, 2024	38.37	38.37	38.37	38.37	37.49	-
Jul 11, 2024	37.46	37.46	37.46	37.46	36.60	-
Jul 10, 2024	36.67	36.67	36.67	36.67	35.82	-
Jul 9, 2024	36.26	36.26	36.26	36.26	35.42	-
Jul 8, 2024	35.90	35.90	35.90	35.90	35.07	-
Jul 5, 2024	36.33	36.33	36.33	36.33	35.50	-
Jul 4, 2024	36.44	36.44	36.44	36.44	35.60	-
Jul 3, 2024	37.06	37.06	37.06	37.06	36.21	-
Jul 2, 2024	36.37	36.37	36.37	36.37	35.53	-
Jul 1, 2024	36.69	36.69	36.69	36.69	35.84	-
Jun 28, 2024	0.49 Dividend
Jun 28, 2024	36.94	36.94	36.94	36.94	36.08	-
Jun 27, 2024	36.93	36.93	36.93	36.93	35.60	-
Jun 26, 2024	37.20	37.20	37.20	37.20	35.86	-
Jun 25, 2024	37.55	37.55	37.49	37.49	36.13	1,040
Jun 24, 2024	36.92	36.92	36.92	36.92	35.59	-
Jun 21, 2024	36.49	36.49	36.49	36.49	35.17	-
Jun 20, 2024	36.40	36.40	36.40	36.40	35.09	-
Jun 19, 2024	36.41	36.41	36.41	36.41	35.10	-
Jun 18, 2024	36.27	36.27	36.27	36.27	34.96	-
Jun 17, 2024	36.12	36.12	36.12	36.12	34.82	-
Jun 14, 2024	36.42	36.42	36.42	36.42	35.10	-
Jun 13, 2024	36.17	36.17	36.17	36.17	34.86	-
Jun 12, 2024	35.63	35.63	35.63	35.63	34.35	-
Jun 11, 2024	35.82	35.82	35.82	35.82	34.53	-
Jun 10, 2024	36.10	36.10	36.10	36.10	34.80	-
Jun 7, 2024	35.66	36.20	35.66	36.20	34.90	5
Jun 6, 2024	35.72	35.72	35.72	35.72	34.43	-
Jun 5, 2024	35.62	35.62	35.62	35.62	34.34	-
Jun 4, 2024	36.28	36.28	36.28	36.28	34.98	-
Jun 3, 2024	37.18	37.18	36.45	36.45	35.14	20
May 31, 2024	36.01	36.50	36.01	36.50	35.19	-
May 30, 2024	35.53	36.25	35.53	35.91	34.62	-
May 29, 2024	36.49	36.49	36.33	36.33	35.03	180
May 28, 2024	37.08	37.08	36.85	36.85	35.52	260
May 27, 2024	37.17	37.17	37.17	37.17	35.83	-
May 24, 2024	36.84	36.84	36.84	36.84	35.51	-
May 23, 2024	37.48	37.48	37.10	37.10	35.76	260
May 22, 2024	37.77	37.80	37.77	37.80	36.44	400
May 21, 2024	37.47	37.85	37.47	37.85	36.48	240
May 20, 2024	37.90	37.95	37.90	37.95	36.58	200
May 17, 2024	38.17	38.51	38.17	38.51	37.12	31
May 16, 2024	38.60	38.60	38.43	38.43	37.05	40
May 15, 2024	38.54	38.54	38.54	38.54	37.15	-
May 14, 2024	38.27	38.27	38.27	38.27	36.89	-
May 13, 2024	38.66	38.66	38.66	38.66	37.27	-
May 10, 2024	38.37	38.37	38.37	38.37	36.98	-
May 9, 2024	38.60	38.60	38.60	38.60	37.21	-
May 8, 2024	38.49	38.49	38.49	38.49	37.11	-
May 7, 2024	38.47	38.47	38.47	38.47	37.08	-
May 6, 2024	38.29	38.29	38.29	38.29	36.91	120
May 3, 2024	37.96	37.96	37.96	37.96	36.59	-
May 2, 2024	38.09	38.09	38.09	38.09	36.72	-
Apr 30, 2024	38.40	38.40	38.40	38.40	37.02	-
Apr 29, 2024	38.13	38.13	38.13	38.13	36.76	-
Apr 26, 2024	38.03	38.03	38.03	38.03	36.66	-
Apr 25, 2024	38.65	38.65	38.65	38.65	37.25	-
Apr 24, 2024	38.08	38.08	38.08	38.08	36.71	-
Apr 23, 2024	38.35	38.74	38.35	38.74	37.34	575
Apr 22, 2024	37.73	38.71	37.73	38.71	37.31	-
Apr 19, 2024	36.90	37.25	36.90	37.25	35.91	-
Apr 18, 2024	36.81	37.04	36.81	37.04	35.71	80
Apr 17, 2024	38.44	38.44	38.33	38.33	36.94	20
Apr 16, 2024	39.07	39.07	39.07	39.07	37.66	-
Apr 15, 2024	38.83	39.97	38.83	39.97	38.53	650
Apr 12, 2024	39.04	39.04	39.04	39.04	37.64	-
Apr 11, 2024	38.92	38.92	38.92	38.92	37.51	-
Apr 10, 2024	40.29	40.29	40.29	40.29	38.84	-
Apr 9, 2024	40.08	40.08	40.08	40.08	38.64	-
Apr 8, 2024	39.54	39.54	39.54	39.54	38.12	114
Apr 5, 2024	39.44	39.44	39.44	39.44	38.02	-
Apr 4, 2024	39.56	40.18	39.56	40.18	38.73	650
Apr 3, 2024	39.94	39.94	39.94	39.94	38.50	-
Apr 2, 2024	40.75	40.75	40.75	40.75	39.28	-
Mar 28, 2024	40.48	40.48	40.48	40.48	39.02	-
Mar 27, 2024	0.49 Dividend
Mar 27, 2024	39.98	40.00	39.80	39.80	38.37	300
Mar 26, 2024	39.92	39.92	39.92	39.92	38.01	-
Mar 25, 2024	40.08	40.08	40.08	40.08	38.16	-
Mar 22, 2024	40.82	41.68	40.82	41.68	39.69	530
Mar 21, 2024	40.10	40.10	40.10	40.10	38.18	-
Mar 20, 2024	38.64	38.64	38.64	38.64	36.79	-
Mar 19, 2024	38.88	38.88	38.88	38.88	37.02	-
Mar 18, 2024	38.46	38.84	38.46	38.84	36.98	15
Mar 15, 2024	38.72	38.72	38.72	38.72	36.87	-
Mar 14, 2024	39.54	39.54	39.54	39.54	37.65	-
Mar 13, 2024	39.34	39.34	39.34	39.34	37.46	-
Mar 12, 2024	39.58	39.58	39.58	39.58	37.69	-
Mar 11, 2024	39.32	39.72	39.32	39.72	37.82	70
Mar 8, 2024	39.46	39.46	39.46	39.46	37.57	-
Mar 7, 2024	39.28	39.68	39.28	39.68	37.78	-
Mar 6, 2024	39.64	39.64	39.64	39.64	37.74	-
Mar 5, 2024	39.12	39.12	39.12	39.12	37.25	-
Mar 4, 2024	37.96	37.96	37.96	37.96	36.14	-
Mar 1, 2024	38.64	38.64	38.64	38.64	36.79	-
Feb 29, 2024	37.84	37.84	37.84	37.84	36.03	-
Feb 28, 2024	38.02	38.02	38.02	38.02	36.20	-
Feb 27, 2024	37.42	38.16	37.42	38.16	36.33	20
Feb 26, 2024	37.98	37.98	37.98	37.98	36.16	-
Feb 23, 2024	38.06	38.06	38.06	38.06	36.24	-
Feb 22, 2024	37.64	38.50	37.62	38.50	36.66	180
Feb 21, 2024	37.88	37.88	37.88	37.88	36.07	-
Feb 20, 2024	38.28	38.28	38.28	38.28	36.45	-
Feb 19, 2024	38.30	38.30	38.30	38.30	36.47	-
Feb 16, 2024	38.42	38.42	38.42	38.42	36.58	-
Feb 15, 2024	37.64	37.70	37.64	37.70	35.90	84
Feb 14, 2024	37.16	37.16	37.16	37.16	35.38	-
Feb 13, 2024	37.92	37.92	37.32	37.32	35.53	72
Feb 12, 2024	37.00	37.00	37.00	37.00	35.23	-
Feb 9, 2024	37.26	37.26	37.26	37.26	35.48	-
Feb 8, 2024	36.82	36.84	36.82	36.84	35.08	180
Feb 7, 2024	37.10	37.10	36.50	36.50	34.75	500
Feb 6, 2024	37.14	37.34	37.14	37.34	35.55	250
Feb 5, 2024	37.64	37.64	37.64	37.64	35.84	-
Feb 2, 2024	37.52	37.66	37.52	37.66	35.86	90
Feb 1, 2024	38.36	38.36	38.36	38.36	36.52	-
Jan 31, 2024	39.76	39.76	39.18	39.18	37.30	84
Jan 30, 2024	39.48	39.48	39.48	39.48	37.59	-
Jan 29, 2024	39.10	39.10	39.10	39.10	37.23	-
Jan 26, 2024	39.28	39.28	39.28	39.28	37.40	-
Jan 25, 2024	38.70	38.70	38.70	38.70	36.85	-
Jan 24, 2024	38.46	38.46	38.46	38.46	36.62	-

KEY.SG KeyCorp

16.52

-0.59%

FITBP Fifth Third Bancorp

24.66

-0.24%

PEBO Peoples Bancorp Inc.

32.68

+1.49%

FCNCA First Citizens BancShares, Inc.

2,216.49

-0.07%

CFG Citizens Financial Group, Inc.

47.34

+0.66%

MTB M&T Bank Corporation

196.98

+0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

U.S. Bancorp (UB5.F)

Related Tickers