UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 94.50
+1.00 (1.07%)
At close: Jul 29, 2025, 10:00 PM CET
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 96.50 | 96.50 | 95.50 | 96.00 | - | -0.52% | - |
| Jul 30, 2025 | 94.50 | 98.50 | 94.50 | 96.50 | - | 2.12% | 64 |
| Jul 29, 2025 | 93.50 | 94.50 | 93.50 | 94.50 | - | 1.07% | - |
| Jul 28, 2025 | 92.00 | 93.50 | 92.00 | 93.50 | - | 1.63% | 64 |
| Jul 25, 2025 | 91.50 | 92.00 | 91.00 | 92.00 | - | 0.55% | 64 |
| Jul 24, 2025 | 91.00 | 92.00 | 91.00 | 91.50 | - | - | - |
| Jul 23, 2025 | 92.00 | 92.50 | 91.50 | 91.50 | - | -0.54% | 64 |
| Jul 22, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | - | -0.54% | - |
| Jul 21, 2025 | 93.50 | 94.50 | 92.50 | 92.50 | - | -2.12% | 64 |
| Jul 18, 2025 | 93.50 | 94.50 | 93.50 | 94.50 | - | 0.53% | 100 |
| Jul 17, 2025 | 92.50 | 94.50 | 92.50 | 94.00 | - | 1.08% | 100 |
| Jul 16, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | - | 1.09% | 100 |
| Jul 15, 2025 | 95.50 | 95.50 | 92.00 | 92.00 | - | -4.17% | - |
| Jul 14, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | - | 2.13% | 100 |
| Jul 11, 2025 | 94.50 | 94.50 | 93.50 | 94.00 | - | -1.05% | 100 |
| Jul 10, 2025 | 93.50 | 95.50 | 93.50 | 95.00 | - | 1.06% | 100 |
| Jul 9, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | - | - | - |
| Jul 8, 2025 | 92.00 | 94.50 | 92.00 | 94.00 | - | 1.62% | 100 |
| Jul 7, 2025 | 93.00 | 94.00 | 92.50 | 92.50 | - | - | 100 |
| Jul 4, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | -0.54% | 100 |
| Jul 3, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | - | 0.54% | - |
| Jul 2, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | - | 1.09% | - |
| Jul 1, 2025 | 88.50 | 92.00 | 88.00 | 91.50 | - | 2.81% | - |
| Jun 30, 2025 | 90.50 | 90.50 | 89.00 | 89.00 | - | -1.66% | - |
| Jun 27, 2025 | 90.50 | 91.00 | 90.00 | 90.50 | - | - | 100 |
| Jun 26, 2025 | 87.50 | 90.50 | 87.50 | 90.50 | - | 3.43% | - |
| Jun 25, 2025 | 88.50 | 88.50 | 87.50 | 87.50 | - | -1.69% | - |
| Jun 24, 2025 | 87.50 | 90.00 | 87.50 | 89.00 | - | 1.71% | - |
| Jun 23, 2025 | 86.50 | 87.50 | 86.50 | 87.50 | - | 0.57% | 100 |
| Jun 20, 2025 | 85.50 | 88.00 | 85.50 | 87.00 | - | 2.35% | 100 |
| Jun 19, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | - | -1.73% | 100 |
| Jun 18, 2025 | 85.50 | 86.50 | 85.50 | 86.50 | - | 0.58% | - |
| Jun 17, 2025 | 86.00 | 86.50 | 85.50 | 86.00 | - | -1.15% | - |
| Jun 16, 2025 | 86.50 | 88.00 | 86.50 | 87.00 | - | 0.58% | - |
| Jun 13, 2025 | 87.50 | 88.00 | 86.50 | 86.50 | - | -2.81% | 100 |
| Jun 12, 2025 | 90.00 | 90.00 | 88.50 | 89.00 | - | -2.20% | - |
| Jun 11, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | - | -1.62% | - |
| Jun 10, 2025 | 91.50 | 93.00 | 91.50 | 92.50 | - | -0.54% | 100 |
| Jun 9, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | - | 1.64% | - |
| Jun 6, 2025 | 88.50 | 91.50 | 88.50 | 91.50 | - | 2.81% | 100 |
| Jun 5, 2025 | 88.50 | 89.50 | 88.00 | 89.00 | - | -0.56% | 100 |
| Jun 4, 2025 | 90.50 | 91.00 | 89.00 | 89.50 | - | -1.10% | - |
| Jun 3, 2025 | 88.50 | 91.00 | 88.50 | 90.50 | - | 1.69% | 100 |
| Jun 2, 2025 | 89.50 | 89.50 | 88.50 | 89.00 | - | -1.66% | 100 |
| May 30, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | - | - | 100 |
| May 29, 2025 | 92.50 | 92.50 | 90.50 | 90.50 | - | -1.09% | 100 |
| May 28, 2025 | 92.50 | 92.50 | 91.50 | 91.50 | - | -1.08% | - |
| May 27, 2025 | 89.50 | 92.50 | 89.50 | 92.50 | - | 3.35% | - |
| May 26, 2025 | 89.00 | 89.50 | 89.00 | 89.50 | - | 0.56% | 100 |
| May 23, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | - | -1.66% | 100 |