UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 106.00
+1.00 (0.95%)
At close: Sep 5, 2025
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | - | 0.95% | 21 |
| Sep 4, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | - | 0.96% | 21 |
| Sep 3, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | - | - | 21 |
| Sep 2, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | - | - | - |
| Sep 1, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | - | - | 21 |
| Aug 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | 21 |
| Aug 28, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | - | -0.95% | 21 |
| Aug 27, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | - | - | 21 |
| Aug 26, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | - | 0.96% | - |
| Aug 25, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | - | 0.97% | 21 |
| Aug 22, 2025 | 98.50 | 103.00 | 98.50 | 103.00 | - | 4.04% | 89 |
| Aug 21, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | - | - | - |
| Aug 20, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | - | - | 89 |
| Aug 19, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | - | - | 89 |
| Aug 18, 2025 | 97.50 | 99.00 | 97.00 | 99.00 | - | 1.02% | 89 |
| Aug 15, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | - | -2.00% | 89 |
| Aug 14, 2025 | 99.00 | 100.00 | 98.50 | 100.00 | - | 0.50% | 89 |
| Aug 13, 2025 | 97.50 | 99.50 | 97.50 | 99.50 | - | 2.05% | 89 |
| Aug 12, 2025 | 94.00 | 97.50 | 94.00 | 97.50 | - | 3.72% | 89 |
| Aug 11, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | - | -0.53% | 89 |
| Aug 8, 2025 | 92.50 | 94.50 | 92.50 | 94.50 | - | 2.16% | 89 |
| Aug 7, 2025 | 93.50 | 93.50 | 92.50 | 92.50 | - | -1.60% | 64 |
| Aug 6, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | - | -2.08% | - |
| Aug 5, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | - | 1.05% | - |
| Aug 4, 2025 | 93.50 | 95.00 | 93.50 | 95.00 | - | 2.15% | 64 |
| Aug 1, 2025 | 95.50 | 95.50 | 92.00 | 93.00 | - | -3.13% | 64 |
| 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% | - |