UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 126.00
+1.00 (0.80%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:UMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Jun 25, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| Jun 24, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | - |
| Jun 23, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | - |
| Jun 22, 2026 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3.48% | - |
| Jun 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jun 18, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jun 17, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Jun 16, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Jun 15, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Jun 12, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | - |
| Jun 11, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | - |
| Jun 10, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1.22% | - |
| Jun 9, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 112.63 | 1.80% | - |
| Jun 8, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.63 | -0.89% | - |
| Jun 5, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 111.63 | 0.90% | - |
| Jun 4, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 110.63 | 2.78% | - |
| Jun 3, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 107.64 | -1.82% | - |
| Jun 2, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 109.64 | 0.92% | - |
| Jun 1, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 108.64 | -2.68% | - |
| May 29, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.63 | - | - |
| May 28, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 111.63 | -0.88% | - |
| May 27, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 112.63 | -1.74% | - |
| May 26, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 114.62 | 1.77% | - |
| May 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | 0.89% | - |
| May 22, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 111.63 | - | - |
| May 21, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 111.63 | 0.90% | - |
| May 20, 2026 | 108.00 | 112.00 | 107.00 | 111.00 | 110.63 | 2.78% | 1 |
| May 19, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 107.64 | - | - |
| May 18, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 107.64 | 0.93% | - |
| May 15, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 106.65 | -1.83% | - |
| May 14, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 108.64 | 1.87% | - |
| May 13, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 106.65 | -1.83% | - |
| May 12, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 108.64 | -0.91% | - |
| May 11, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 109.64 | -0.90% | - |
| May 8, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 110.63 | - | - |
| May 7, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 110.63 | -1.77% | - |
| May 6, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 112.63 | 1.80% | - |
| May 5, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 110.63 | 0.91% | - |
| May 4, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 109.64 | 2.80% | - |
| Apr 30, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 106.65 | 0.94% | - |
| Apr 29, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 105.65 | -0.93% | - |
| Apr 28, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 106.65 | 1.90% | - |
| Apr 27, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.65 | 0.96% | - |
| Apr 24, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 103.66 | -0.95% | - |
| Apr 23, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.65 | 0.96% | - |
| Apr 22, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 103.66 | - | - |
| Apr 21, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 103.66 | -0.95% | - |
| Apr 20, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.65 | 0.96% | - |
| Apr 17, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 103.66 | 1.96% | - |