UMB Financial Corporation (ETR:UMB)
Germany · Delayed Price · Currency is EUR 115.00
+2.00 (1.77%)
At close: Oct 8, 2026
ETR:UMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 13 |
| Oct 7, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Oct 6, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | - |
| Oct 5, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Oct 2, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2.63% | - |
| Oct 1, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Sep 30, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Sep 29, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Sep 28, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Sep 25, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1.69% | - |
| Sep 24, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | -0.84% | - |
| Sep 23, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1.71% | - |
| Sep 22, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | - |
| Sep 21, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 18, 2026 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Sep 17, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Sep 16, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Sep 15, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 14, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 11, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 10, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -2.89% | - |
| Sep 8, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 123.57 | - | - |
| Sep 7, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | - | - |
| Sep 4, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | 0.81% | - |
| Sep 3, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.57 | 0.82% | - |
| Sep 2, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 121.58 | 0.83% | 35 |
| Sep 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.58 | -1.63% | - |
| Aug 31, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.57 | -1.60% | - |
| Aug 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.57 | 0.81% | - |
| Aug 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | - | - |
| Aug 26, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | 0.81% | - |
| Aug 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.57 | -1.60% | - |
| Aug 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.57 | - | - |
| Aug 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.57 | -0.79% | - |
| Aug 20, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.56 | -1.56% | - |
| Aug 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.56 | -1.54% | - |
| Aug 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.55 | -1.52% | - |
| Aug 17, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.54 | 0.76% | - |
| Aug 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.55 | - | - |
| Aug 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.55 | 1.55% | - |
| Aug 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.55 | 2.38% | - |
| Aug 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.56 | -0.79% | - |
| Aug 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.56 | - | - |
| Aug 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.56 | -0.78% | - |
| Aug 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.56 | -1.54% | - |
| Aug 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.55 | 1.56% | - |
| Aug 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.56 | 0.79% | - |
| Jul 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.56 | 2.42% | - |
| Jul 30, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | -0.80% | 3 |
| Jul 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.57 | - | - |