UMB Financial Corporation (ETR:UMB)
Germany · Delayed Price · Currency is EUR 125.00
-1.00 (-0.79%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:UMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Aug 20, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Aug 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Aug 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Aug 17, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Aug 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Aug 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Aug 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Aug 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Aug 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Aug 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Aug 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Aug 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Jul 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Jul 30, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 3 |
| Jul 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Jul 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Jul 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Jul 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Jul 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jul 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Jul 15, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Jul 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jul 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jul 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.55% | - |
| Jul 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.94% | 1 |
| Jul 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jul 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Jul 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Jun 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2 |
| Jun 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Jun 26, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jun 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Jun 24, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Jun 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Jun 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | 1 |
| Jun 18, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 6 |
| Jun 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1 |
| Jun 16, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 2 |
| Jun 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jun 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Jun 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jun 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.11% | 2 |
| Jun 8, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 112.63 | - | 19 |