UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 101.00
0.00 (0.00%)
At close: Sep 26, 2025
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Sep 26, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 25, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | - |
| Sep 24, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | - |
| Sep 23, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 22, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Sep 19, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | - |
| Sep 18, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 15 |
| Sep 17, 2025 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 2.00% | - |
| Sep 16, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | - |
| Sep 15, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 12, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | - |
| Sep 11, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Sep 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 9, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.66 | -1.89% | - |
| Sep 8, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 105.66 | - | - |
| Sep 5, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 105.66 | 0.95% | - |
| Sep 4, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.66 | 0.96% | - |
| Sep 3, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 103.66 | - | - |
| Sep 2, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 103.66 | - | - |
| Sep 1, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.66 | - | - |
| Aug 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.66 | - | - |
| Aug 28, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.66 | -0.95% | - |
| Aug 27, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 104.66 | - | - |
| Aug 26, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 104.66 | 0.96% | - |
| Aug 25, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.66 | 0.97% | 21 |
| Aug 22, 2025 | 98.50 | 103.00 | 98.50 | 103.00 | 102.67 | 4.04% | - |
| Aug 21, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | 98.68 | - | - |
| Aug 20, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | 98.68 | - | - |
| Aug 19, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | 98.68 | - | - |
| Aug 18, 2025 | 97.50 | 99.00 | 97.00 | 99.00 | 98.68 | 1.02% | - |
| Aug 15, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 97.68 | -2.00% | - |
| Aug 14, 2025 | 99.00 | 100.00 | 98.50 | 100.00 | 99.68 | 0.50% | - |
| Aug 13, 2025 | 97.50 | 99.50 | 97.50 | 99.50 | 99.18 | 2.05% | - |
| Aug 12, 2025 | 94.00 | 97.50 | 94.00 | 97.50 | 97.18 | 3.72% | - |
| Aug 11, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 93.69 | -0.53% | - |
| Aug 8, 2025 | 92.50 | 94.50 | 92.50 | 94.50 | 94.19 | 2.16% | 89 |
| Aug 7, 2025 | 93.50 | 93.50 | 92.50 | 92.50 | 92.20 | -1.60% | - |
| Aug 6, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 93.69 | -2.08% | - |
| Aug 5, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 95.69 | 1.05% | - |
| Aug 4, 2025 | 93.50 | 95.00 | 93.50 | 95.00 | 94.69 | 2.15% | - |
| Aug 1, 2025 | 95.50 | 95.50 | 92.00 | 93.00 | 92.70 | -3.13% | - |
| Jul 31, 2025 | 96.50 | 96.50 | 95.50 | 96.00 | 95.69 | -0.52% | - |
| Jul 30, 2025 | 94.50 | 98.50 | 94.50 | 96.50 | 96.19 | 2.12% | - |
| Jul 29, 2025 | 93.50 | 94.50 | 93.50 | 94.50 | 94.19 | 1.07% | - |
| Jul 28, 2025 | 92.00 | 93.50 | 92.00 | 93.50 | 93.20 | 1.63% | - |
| Jul 25, 2025 | 91.50 | 92.00 | 91.00 | 92.00 | 91.70 | 0.55% | - |
| Jul 24, 2025 | 91.00 | 92.00 | 91.00 | 91.50 | 91.20 | - | - |
| Jul 23, 2025 | 92.00 | 92.50 | 91.50 | 91.50 | 91.20 | -0.54% | - |
| Jul 22, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 91.70 | -0.54% | - |