U.S. Bancorp (UB5.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 14 |
| 04 Jul 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 03 Jul 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 02 Jul 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 01 Jul 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 28 Jun 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 28 Jun 2024 | 0.49 Dividend | |||||
| 27 Jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.78 | - |
| 26 Jun 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.08 | - |
| 25 Jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.12 | - |
| 24 Jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.41 | - |
| 21 Jun 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.00 | - |
| 20 Jun 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.91 | - |
| 19 Jun 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.91 | - |
| 18 Jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.85 | - |
| 17 Jun 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.68 | - |
| 14 Jun 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.68 | - |
| 13 Jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.66 | - |
| 12 Jun 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.54 | - |
| 11 Jun 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.61 | - |
| 10 Jun 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.61 | - |
| 07 Jun 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.57 | - |
| 06 Jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.60 | - |
| 05 Jun 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.61 | - |
| 04 Jun 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.11 | - |
| 03 Jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.78 | - |
| 31 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.72 | - |
| 30 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.56 | - |
| 29 May 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.22 | - |
| 28 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 36.76 | - |
| 27 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 36.76 | - |
| 24 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 36.76 | - |
| 23 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.28 | - |
| 22 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.28 | - |
| 21 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.28 | - |
| 20 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 37.79 | - |
| 17 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.04 | - |
| 16 May 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.11 | - |
| 15 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.09 | - |
| 14 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.09 | - |
| 13 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.19 | - |
| 10 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.19 | - |
| 09 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.19 | - |
| 08 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.19 | - |
| 07 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.19 | - |
| 06 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.97 | - |
| 03 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.97 | - |
| 02 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.97 | - |
| 30 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.97 | - |
| 29 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.97 | - |
| 26 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.97 | - |
| 25 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.07 | - |
| 24 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.85 | - |
| 23 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.85 | - |
| 22 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.61 | - |
| 19 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.42 | - |
| 18 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.42 | - |
| 17 Apr 2024 | 38.67 | 38.67 | 36.66 | 36.66 | 36.18 | 14 |
| 16 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 38.66 | - |
| 15 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.78 | - |
| 12 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.78 | - |
| 11 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.78 | - |
| 10 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.77 | - |
| 09 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.53 | - |
| 08 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.35 | - |
| 05 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.35 | - |
| 04 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.47 | - |
| 03 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.71 | - |
| 02 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.19 | - |
| 28 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.03 | - |
| 27 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.51 | - |
| 27 Mar 2024 | 0.49 Dividend | |||||
| 26 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 39.33 | - |
| 25 Mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 39.44 | - |
| 22 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 39.74 | - |
| 21 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.66 | - |
| 20 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.92 | - |
| 19 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.92 | - |
| 18 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.79 | - |
| 15 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.12 | - |
| 14 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.64 | - |
| 13 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.64 | - |
| 12 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.64 | - |
| 11 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.62 | - |
| 08 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.62 | - |
| 07 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.62 | - |
| 06 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.62 | - |
| 05 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.16 | - |
| 04 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.38 | - |
| 01 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 37.57 | - |
| 29 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.03 | - |
| 28 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.03 | - |
| 27 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.85 | - |
| 26 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.08 | - |
| 23 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.08 | - |
| 22 Feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 36.97 | - |
| 21 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.26 | - |
| 20 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 37.40 | - |
| 19 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 37.40 | - |
| 16 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 37.40 | - |
| *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.